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

Kadmon Holdings Llc (NY: KDMN )

N/A UNCHANGED
Last Price Updated: 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 29, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
Mar 28, 2018 4.140 4.240 4.070 4.200 196,993 +0.05(+1.20%)
Mar 27, 2018 4.260 4.260 4.120 4.150 335,856 -0.10(-2.35%)
Mar 26, 2018 4.510 4.510 4.200 4.250 586,424 -0.20(-4.49%)
Mar 23, 2018 4.340 4.520 4.280 4.450 368,964 +0.10(+2.30%)
Mar 22, 2018 4.400 4.450 4.330 4.350 357,761 -0.05(-1.14%)
Mar 21, 2018 4.270 4.501 4.270 4.400 436,950 +0.15(+3.53%)
Mar 20, 2018 4.230 4.300 4.160 4.250 210,836 +0.01(+0.24%)
Mar 19, 2018 4.450 4.450 4.090 4.240 528,491 -0.24(-5.36%)
Mar 16, 2018 4.280 4.510 4.220 4.480 1,185,371 +0.22(+5.16%)
Mar 15, 2018 4.310 4.360 4.220 4.260 275,332 -0.03(-0.70%)
Mar 14, 2018 4.250 4.350 4.240 4.290 423,974 +0.05(+1.18%)
Mar 13, 2018 4.290 4.400 4.210 4.240 342,203 -0.05(-1.17%)
Mar 12, 2018 4.220 4.400 4.150 4.290 959,653 +0.12(+2.88%)
Mar 09, 2018 3.790 4.330 3.710 4.170 1,748,803 +0.39(+10.32%)
Mar 08, 2018 3.700 3.805 3.700 3.780 407,806 +0.09(+2.44%)
Mar 07, 2018 3.570 3.690 425,047 +0.00(+0.00%)
Mar 06, 2018 3.740 3.810 3.630 3.690 364,449 -0.04(-1.07%)
Mar 05, 2018 3.650 3.830 3.650 3.730 473,576 +0.10(+2.75%)
Mar 02, 2018 3.490 3.730 3.470 3.630 625,802 +0.13(+3.71%)
Mar 01, 2018 3.610 3.649 3.470 3.500 555,402 -0.11(-3.05%)
Feb 28, 2018 3.670 3.770 3.510 3.610 821,746 -0.07(-1.90%)
Feb 27, 2018 3.730 3.790 3.615 3.680 290,883 -0.06(-1.60%)
Feb 26, 2018 3.620 3.790 3.530 3.740 645,418 +0.10(+2.75%)
Feb 23, 2018 3.700 3.719 3.450 3.640 990,278 +0.04(+1.11%)
Feb 22, 2018 3.750 3.810 3.580 3.600 638,304 -0.16(-4.26%)
Feb 21, 2018 3.750 3.820 3.670 3.760 607,727 +0.01(+0.27%)
Feb 20, 2018 3.600 3.830 3.570 3.750 742,414 +0.12(+3.31%)
Feb 16, 2018 3.630 3.630 3.630 0 -0.02(-0.55%)
Feb 15, 2018 3.790 3.790 3.550 3.650 1,198,344 -0.14(-3.69%)
Feb 14, 2018 3.800 4.120 3.620 3.790 1,814,196 -0.02(-0.52%)
Feb 13, 2018 5.350 5.400 3.750 3.810 6,475,544 -1.03(-21.28%)
Feb 12, 2018 4.830 5.030 4.790 4.840 903,542 +0.05(+1.04%)
Feb 09, 2018 5.010 5.055 4.610 4.790 667,065 -0.17(-3.43%)
Feb 08, 2018 5.110 5.350 4.950 4.960 523,005 -0.15(-2.94%)
Feb 07, 2018 4.780 5.200 4.750 5.110 646,500 +0.35(+7.35%)
Feb 06, 2018 4.550 4.880 4.550 4.760 630,548 -0.19(-3.84%)
Feb 05, 2018 5.100 5.190 4.820 4.950 502,977 -0.19(-3.70%)
Feb 02, 2018 5.200 5.240 5.020 5.140 729,273 -0.07(-1.34%)
Feb 01, 2018 5.220 5.320 5.070 5.210 871,562 -0.05(-0.95%)
Jan 31, 2018 5.620 5.642 5.150 5.260 859,282 -0.31(-5.57%)
Jan 30, 2018 5.760 5.760 5.321 5.570 696,838 -0.26(-4.46%)
Jan 29, 2018 5.000 5.860 5.000 5.830 2,021,212 +0.85(+17.07%)
Jan 26, 2018 5.140 5.180 4.840 4.980 541,061 -0.12(-2.35%)
Jan 25, 2018 4.990 5.110 4.982 5.100 549,984 +0.14(+2.82%)
Jan 24, 2018 4.990 5.075 4.900 4.960 737,647 +0.01(+0.20%)
Jan 23, 2018 5.010 5.110 4.890 4.950 575,855 -0.10(-1.98%)
Jan 22, 2018 4.800 5.060 4.800 5.050 1,929,745 +0.17(+3.48%)
Jan 19, 2018 4.570 4.900 4.563 4.880 2,510,528 +0.34(+7.49%)
Jan 18, 2018 4.490 4.550 4.390 4.540 943,952 +0.05(+1.11%)
Jan 17, 2018 4.350 4.610 4.200 4.490 1,484,405 +0.11(+2.51%)
Jan 16, 2018 4.250 4.513 4.240 4.380 2,469,213 +0.15(+3.55%)
Jan 12, 2018 4.230 4.230 4.230 0 +0.36(+9.30%)
Jan 11, 2018 3.800 3.920 3.780 3.870 2,366,208 +0.09(+2.38%)
Jan 10, 2018 3.940 3.980 3.750 3.780 654,093 -0.12(-3.08%)
Jan 09, 2018 3.850 3.950 3.840 3.900 1,341,980 +0.10(+2.63%)
Jan 08, 2018 3.700 3.920 3.640 3.800 1,032,334 +0.08(+2.15%)
Jan 05, 2018 3.670 3.800 3.640 3.720 332,998 +0.02(+0.54%)
Jan 04, 2018 3.750 3.840 3.660 3.700 506,311 -0.04(-1.07%)
Jan 03, 2018 3.670 3.990 3.670 3.740 1,498,619 +0.10(+2.75%)
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.