Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: KNW )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.8600 0.9976 0.8400 0.8902 90,335 +0.02(+2.84%)
Mar 30, 2023 0.9200 0.9340 0.8400 0.8656 83,421 -0.06(-6.39%)
Mar 29, 2023 0.9250 0.9500 0.8603 0.9247 39,949 +0.01(+1.53%)
Mar 28, 2023 0.9200 0.9799 0.8606 0.9108 91,595 -0.02(-2.06%)
Mar 27, 2023 0.9000 0.9803 0.8916 0.9300 31,707 +0.05(+5.68%)
Mar 24, 2023 0.9200 0.9200 0.8502 0.8800 69,715 -0.04(-4.34%)
Mar 23, 2023 0.9137 0.9417 0.9100 0.9199 41,456 -0.02(-2.14%)
Mar 22, 2023 0.9400 0.9850 0.9000 0.9400 44,920 +0.02(+2.17%)
Mar 21, 2023 0.9458 0.9458 0.8754 0.9200 71,739 -0.05(-5.15%)
Mar 20, 2023 0.8100 0.9959 0.8100 0.9700 53,484 +0.13(+15.08%)
Mar 17, 2023 0.8200 0.8484 0.8000 0.8429 115,275 +0.00(+0.55%)
Mar 16, 2023 0.8900 0.9976 0.8000 0.8383 131,177 -0.02(-2.52%)
Mar 15, 2023 0.9400 0.9499 0.8102 0.8600 229,412 -0.08(-8.18%)
Mar 14, 2023 0.9500 1.010 0.9366 0.9366 26,200 -0.01(-1.41%)
Mar 13, 2023 1.000 1.000 0.9300 0.9500 55,251 +0.02(+2.15%)
Mar 10, 2023 0.9900 0.9975 0.9112 0.9300 76,391 -0.05(-5.10%)
Mar 09, 2023 0.9300 1.000 0.9300 0.9800 25,535 +0.04(+3.92%)
Mar 08, 2023 0.9781 1.010 0.9270 0.9430 91,406 -0.01(-0.74%)
Mar 07, 2023 0.9580 1.000 0.9450 0.9500 68,845 -0.04(-3.81%)
Mar 06, 2023 1.070 1.070 0.9700 0.9876 92,557 -0.06(-5.94%)
Mar 03, 2023 1.020 1.050 1.000 1.050 134,917 +0.03(+3.08%)
Mar 02, 2023 0.9200 1.110 0.8000 1.019 326,717 +0.14(+16.41%)
Mar 01, 2023 1.010 1.030 0.8621 0.8750 382,763 -0.16(-15.05%)
Feb 28, 2023 1.050 1.080 0.9900 1.030 334,650 -0.05(-4.63%)
Feb 27, 2023 1.140 1.170 1.040 1.080 159,270 -0.04(-3.57%)
Feb 24, 2023 1.150 1.210 1.100 1.120 88,142 -0.03(-2.61%)
Feb 23, 2023 1.250 1.254 1.070 1.150 453,321 -0.05(-4.17%)
Feb 22, 2023 1.240 1.320 1.190 1.200 208,292 +0.01(+0.84%)
Feb 21, 2023 1.250 1.260 1.190 1.190 116,159 -0.09(-7.03%)
Feb 17, 2023 1.300 1.330 1.280 1.280 92,292 -0.04(-3.03%)
Feb 16, 2023 1.230 1.350 1.230 1.320 29,327 +0.08(+6.45%)
Feb 15, 2023 1.330 1.329 1.180 1.240 149,594 -0.08(-6.06%)
Feb 14, 2023 1.340 1.340 1.290 1.320 91,807 +0.02(+1.54%)
Feb 13, 2023 1.350 1.350 1.290 1.300 24,029 -0.04(-2.99%)
Feb 10, 2023 1.360 1.385 1.280 1.340 401,690 +0.00(+0.00%)
Feb 09, 2023 1.350 1.390 1.300 1.340 63,251 -0.01(-0.74%)
Feb 08, 2023 1.350 1.445 1.310 1.350 124,468 +0.00(+0.00%)
Feb 07, 2023 1.370 1.400 1.330 1.350 48,125 -0.06(-4.26%)
Feb 06, 2023 1.350 1.440 1.333 1.410 146,452 +0.03(+2.17%)
Feb 03, 2023 1.410 1.430 1.370 1.380 262,066 +0.00(+0.00%)
Feb 02, 2023 1.300 1.430 1.290 1.380 159,443 +0.12(+9.52%)
Feb 01, 2023 1.260 1.345 1.260 1.260 28,419 -0.01(-0.79%)
Jan 31, 2023 1.260 1.300 1.250 1.270 47,020 +0.01(+0.79%)
Jan 30, 2023 1.230 1.310 1.202 1.260 48,069 -0.06(-4.55%)
Jan 27, 2023 1.180 1.330 1.170 1.320 94,180 -0.05(-3.65%)
Jan 26, 2023 1.250 1.370 1.150 1.370 282,599 +0.02(+1.48%)
Jan 25, 2023 1.360 1.460 1.330 1.350 44,956 +0.03(+2.27%)
Jan 24, 2023 1.350 1.370 1.303 1.320 43,100 +0.01(+0.76%)
Jan 23, 2023 1.300 1.380 1.300 1.310 101,825 +0.02(+1.55%)
Jan 20, 2023 1.310 1.390 1.290 1.290 56,255 -0.03(-2.27%)
Jan 19, 2023 1.350 1.390 1.320 1.320 33,634 -0.05(-3.65%)
Jan 18, 2023 1.300 1.400 1.300 1.370 10,984 +0.05(+3.79%)
Jan 17, 2023 1.320 1.390 1.300 1.320 33,766 +0.02(+1.54%)
Jan 13, 2023 1.310 1.348 1.300 1.300 34,836 -0.06(-4.41%)
Jan 12, 2023 1.400 1.400 1.330 1.360 41,366 -0.04(-2.86%)
Jan 11, 2023 1.350 1.431 1.340 1.400 59,469 +0.00(+0.00%)
Jan 10, 2023 1.430 1.430 1.350 1.400 22,724 +0.03(+2.19%)
Jan 09, 2023 1.480 1.480 1.360 1.370 22,733 +0.00(+0.00%)
Jan 06, 2023 1.380 1.410 1.300 1.370 46,869 -0.04(-2.84%)
Jan 05, 2023 1.480 1.525 1.380 1.410 67,244 -0.05(-3.42%)
Jan 04, 2023 1.500 1.500 1.351 1.460 149,447 +0.01(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.