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

KB Financial Group Inc ADR (NY: KB )

56.47 -0.11 (-0.19%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 6, 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 (%)
Apr 30, 2009 21.69 22.97 21.18 21.86 2,131,107 +1.82(+9.10%)
Apr 29, 2009 19.04 20.27 18.97 20.03 1,994,079 +1.82(+9.97%)
Apr 28, 2009 17.81 18.40 17.80 18.22 988,969 -0.45(-2.39%)
Apr 27, 2009 19.02 19.23 18.61 18.66 1,036,384 -1.28(-6.43%)
Apr 24, 2009 19.80 20.12 19.52 19.95 874,565 +0.71(+3.67%)
Apr 23, 2009 19.18 19.32 18.62 19.24 1,203,399 +0.15(+0.79%)
Apr 22, 2009 18.93 19.73 18.86 19.09 1,453,554 -0.20(-1.03%)
Apr 21, 2009 18.56 19.55 18.31 19.29 1,932,323 +0.77(+4.19%)
Apr 20, 2009 19.03 19.34 18.51 18.51 1,677,836 -0.92(-4.73%)
Apr 17, 2009 19.24 19.63 19.10 19.43 1,081,046 -0.19(-0.98%)
Apr 16, 2009 17.97 19.75 17.97 19.62 982,320 -0.09(-0.45%)
Apr 15, 2009 19.34 19.75 19.07 19.71 995,289 -0.19(-0.96%)
Apr 14, 2009 20.19 20.55 19.86 19.90 1,252,545 -0.73(-3.52%)
Apr 13, 2009 20.11 20.83 19.90 20.63 796,942 +0.35(+1.72%)
Apr 09, 2009 19.77 20.29 19.41 20.28 1,294,004 +1.91(+10.37%)
Apr 08, 2009 18.35 18.51 18.08 18.38 1,159,529 -0.05(-0.30%)
Apr 07, 2009 18.68 18.76 18.31 18.43 1,002,316 -0.81(-4.21%)
Apr 06, 2009 19.61 19.61 18.91 19.24 753,583 -0.74(-3.71%)
Apr 03, 2009 19.44 20.08 19.24 19.98 1,154,392 +0.41(+2.10%)
Apr 02, 2009 18.70 20.03 18.70 19.57 1,568,887 +2.00(+11.35%)
Apr 01, 2009 16.94 17.75 16.86 17.57 1,358,235 +0.95(+5.69%)
Mar 31, 2009 16.52 16.99 16.22 16.63 751,811 +0.38(+2.36%)
Mar 30, 2009 16.48 16.65 16.12 16.24 1,007,288 -2.86(-14.97%)
Mar 26, 2009 18.79 19.22 18.55 19.10 768,964 +1.22(+6.83%)
Mar 25, 2009 17.90 18.21 17.26 17.88 1,232,923 +0.59(+3.41%)
Mar 24, 2009 17.27 17.70 17.08 17.29 1,177,649 -0.47(-2.66%)
Mar 23, 2009 17.34 17.90 17.34 17.77 1,849,254 +2.72(+18.09%)
Mar 20, 2009 15.38 15.96 14.98 15.04 1,056,376 -0.75(-4.73%)
Mar 19, 2009 16.37 16.77 15.58 15.79 949,339 -1.21(-7.14%)
Mar 18, 2009 16.04 17.12 15.70 17.00 1,754,571 +0.49(+2.95%)
Mar 17, 2009 16.41 16.78 16.19 16.52 3,257,583 +0.98(+6.31%)
Mar 16, 2009 15.62 16.05 15.49 15.54 685,408 +0.86(+5.89%)
Mar 13, 2009 14.81 15.09 14.27 14.67 0 -0.68(-4.42%)
Mar 12, 2009 14.49 15.48 14.18 15.35 1,311,868 +0.64(+4.38%)
Mar 11, 2009 14.73 15.12 14.45 14.71 1,840,019 +0.27(+1.90%)
Mar 10, 2009 13.58 14.58 13.58 14.43 2,171,143 +2.79(+23.97%)
Mar 09, 2009 11.31 11.99 11.31 11.64 754,092 -0.22(-1.85%)
Mar 06, 2009 12.14 12.34 11.32 11.86 0 +0.11(+0.93%)
Mar 05, 2009 11.90 12.18 10.69 11.75 557,825 -1.10(-8.59%)
Mar 04, 2009 12.60 13.12 12.59 12.86 908,788 +1.32(+11.47%)
Mar 02, 2009 12.07 12.17 11.31 11.53 1,258,469 -1.37(-10.63%)
Feb 27, 2009 12.83 13.11 12.51 12.90 0 +0.31(+2.45%)
Feb 26, 2009 12.84 13.26 12.51 12.60 1,562,925 +0.12(+0.93%)
Feb 25, 2009 12.31 12.85 12.11 12.48 785,162 -0.31(-2.41%)
Feb 24, 2009 12.27 12.92 11.88 12.79 1,002,953 +0.40(+3.27%)
Feb 23, 2009 12.84 12.99 12.12 12.38 1,242,887 -0.01(-0.06%)
Feb 20, 2009 12.22 12.53 11.99 12.39 838,120 -0.66(-5.04%)
Feb 19, 2009 13.37 13.60 13.03 13.05 938,848 -0.08(-0.63%)
Feb 18, 2009 13.23 13.40 12.59 13.13 1,183,916 -0.34(-2.50%)
Feb 17, 2009 13.84 14.12 12.62 13.47 1,472,194 -2.61(-16.25%)
Feb 13, 2009 16.11 16.19 15.68 16.08 784,478 +0.19(+1.16%)
Feb 12, 2009 15.56 15.93 15.16 15.89 1,012,076 -0.05(-0.34%)
Feb 11, 2009 16.52 16.61 15.08 15.95 1,928,770 -0.52(-3.16%)
Feb 10, 2009 17.34 17.90 16.20 16.47 1,253,917 -1.54(-8.56%)
Feb 09, 2009 17.76 18.25 17.66 18.01 585,247 +0.01(+0.08%)
Feb 06, 2009 17.62 18.15 17.61 18.00 874,883 +0.63(+3.63%)
Feb 05, 2009 17.03 17.48 16.28 17.37 916,516 -0.29(-1.63%)
Feb 04, 2009 18.03 18.25 17.59 17.66 685,413 -0.27(-1.53%)
Feb 03, 2009 17.59 17.93 17.40 17.93 1,069,403 +0.86(+5.06%)
Feb 02, 2009 17.18 17.38 16.81 17.07 633,925 -0.67(-3.75%)
Jan 30, 2009 18.05 18.53 17.29 17.73 0 +0.12(+0.70%)
Jan 29, 2009 18.26 18.53 17.42 17.61 708,956 -0.78(-4.25%)
Jan 28, 2009 17.76 18.54 17.74 18.39 889,336 +2.10(+12.93%)
Jan 27, 2009 16.13 16.44 16.00 16.28 612,190 +0.50(+3.17%)
Jan 26, 2009 15.60 16.35 15.60 15.78 492,928 +0.25(+1.63%)
Jan 23, 2009 15.10 15.75 14.92 15.53 695,793 -0.69(-4.27%)
Jan 22, 2009 16.01 16.71 15.74 16.22 701,557 -0.36(-2.19%)
Jan 21, 2009 16.08 16.72 15.65 16.59 1,287,931 +0.70(+4.40%)
Jan 20, 2009 16.73 16.74 15.83 15.89 719,009 -1.79(-10.12%)
Jan 16, 2009 18.10 18.37 17.22 17.68 633,406 +0.47(+2.75%)
Jan 15, 2009 17.59 17.99 16.59 17.20 970,425 -1.41(-7.59%)
Jan 14, 2009 18.90 18.97 18.02 18.62 1,046,901 -0.07(-0.37%)
Jan 13, 2009 18.25 18.92 18.25 18.68 1,301,893 +1.27(+7.28%)
Jan 12, 2009 18.07 18.07 17.22 17.42 687,477 -1.30(-6.96%)
Jan 09, 2009 19.25 19.25 18.43 18.72 731,149 -1.10(-5.54%)
Jan 08, 2009 19.73 20.04 19.42 19.82 889,659 -0.69(-3.34%)
Jan 07, 2009 20.57 20.90 20.01 20.50 773,458 -0.83(-3.89%)
Jan 06, 2009 20.61 21.59 20.61 21.33 657,103 +0.83(+4.05%)
Jan 05, 2009 19.34 21.33 19.34 20.50 863,144 +2.08(+11.28%)
Jan 02, 2009 17.76 18.77 17.56 18.42 0 +0.46(+2.56%)
Jan 01, 2009 17.85 18.29 17.61 17.96 0 +0.00(+0.00%)
Dec 31, 2008 17.85 18.29 17.61 17.96 386,214 +0.05(+0.31%)
Dec 30, 2008 17.23 18.01 16.97 17.91 410,911 -0.67(-3.62%)
Dec 29, 2008 18.62 18.62 18.28 18.58 304,289 +0.52(+2.89%)
Dec 26, 2008 17.51 18.16 17.47 18.06 131,808 +0.58(+3.29%)
Dec 24, 2008 17.32 17.60 17.00 17.48 128,083 -0.04(-0.24%)
Dec 23, 2008 17.59 18.11 17.22 17.53 544,531 -1.30(-6.89%)
Dec 22, 2008 19.03 19.38 18.54 18.82 572,949 -0.34(-1.75%)
Dec 19, 2008 18.84 19.77 18.83 19.16 595,868 +0.50(+2.68%)
Dec 18, 2008 19.02 19.51 18.63 18.66 721,983 -0.33(-1.73%)
Dec 17, 2008 18.70 19.51 18.59 18.99 1,039,167 +0.17(+0.91%)
Dec 16, 2008 17.42 18.81 17.09 18.81 1,719,130 +2.58(+15.93%)
Dec 15, 2008 16.60 16.63 15.76 16.23 398,915 +0.18(+1.11%)
Dec 12, 2008 16.11 16.15 14.74 16.05 1,620,603 -1.42(-8.12%)
Dec 11, 2008 17.66 18.16 17.15 17.47 2,437,513 -0.46(-2.56%)
Dec 10, 2008 17.26 18.05 17.21 17.93 922,022 +1.91(+11.94%)
Dec 09, 2008 15.50 16.89 15.50 16.02 1,589,874 -0.19(-1.18%)
Dec 08, 2008 15.69 16.33 15.47 16.21 1,080,927 +1.84(+12.84%)
Dec 05, 2008 13.68 14.54 13.60 14.36 873,369 +1.02(+7.66%)
Dec 04, 2008 13.69 13.92 13.03 13.34 466,020 -0.68(-4.84%)
Dec 03, 2008 13.30 14.21 13.13 14.02 725,886 +0.34(+2.46%)
Dec 02, 2008 13.15 13.81 12.89 13.69 1,059,251 +1.43(+11.70%)
Dec 01, 2008 13.71 13.71 12.07 12.25 835,086 -1.73(-12.36%)
Nov 28, 2008 13.64 14.19 13.64 13.98 522,886 +0.60(+4.51%)
Nov 26, 2008 12.41 13.57 12.34 13.38 1,679,864 +2.43(+22.24%)
Nov 25, 2008 11.31 11.38 10.51 10.94 831,863 -0.47(-4.14%)
Nov 24, 2008 10.72 11.65 10.50 11.42 2,463,991 -0.60(-4.97%)
Nov 21, 2008 11.24 12.25 10.80 12.01 1,454,425 +1.93(+19.18%)
Nov 20, 2008 11.11 11.59 10.08 10.08 1,347,251 -2.38(-19.10%)
Nov 19, 2008 13.50 13.59 12.24 12.46 939,048 -1.73(-12.22%)
Nov 18, 2008 14.62 14.64 13.52 14.19 848,377 -0.81(-5.39%)
Nov 17, 2008 15.14 15.67 14.91 15.00 1,268,668 -0.20(-1.31%)
Nov 14, 2008 15.25 16.39 15.02 15.20 1,172,228 -1.36(-8.20%)
Nov 13, 2008 14.86 16.56 14.12 16.56 1,478,861 +1.66(+11.14%)
Nov 12, 2008 15.65 15.88 14.82 14.90 811,466 -1.17(-7.26%)
Nov 11, 2008 16.45 16.56 15.57 16.06 837,821 -0.41(-2.50%)
Nov 10, 2008 17.04 17.41 16.37 16.48 863,857 -0.34(-2.00%)
Nov 07, 2008 16.14 16.81 15.65 16.81 1,228,543 +2.08(+14.15%)
Nov 06, 2008 16.13 16.24 14.48 14.73 1,180,396 -2.96(-16.74%)
Nov 05, 2008 19.22 19.26 17.50 17.69 1,245,019 -1.51(-7.86%)
Nov 04, 2008 19.01 19.46 18.90 19.20 1,596,063 +1.78(+10.19%)
Nov 03, 2008 17.48 17.74 17.07 17.42 1,064,220 +0.62(+3.71%)
Oct 31, 2008 17.31 17.40 16.41 16.80 1,161,343 -2.29(-12.00%)
Oct 30, 2008 18.86 19.09 17.93 19.09 2,208,931 +2.46(+14.80%)
Oct 29, 2008 15.32 17.73 14.89 16.63 2,667,816 -2.83(-14.55%)
Oct 28, 2008 17.83 19.51 16.91 19.46 1,264,024 +1.71(+9.66%)
Oct 27, 2008 17.61 18.65 17.54 17.74 966,719 +0.70(+4.10%)
Oct 24, 2008 16.04 17.71 15.81 17.05 1,007,416 -0.82(-4.57%)
Oct 23, 2008 17.32 18.29 16.73 17.86 1,446,171 +0.54(+3.13%)
Oct 22, 2008 18.52 18.55 16.86 17.32 1,626,902 -1.75(-9.17%)
Oct 21, 2008 20.02 20.02 18.65 19.07 1,392,417 -1.11(-5.50%)
Oct 20, 2008 19.88 20.43 19.27 20.18 1,617,654 +0.69(+3.52%)
Oct 17, 2008 19.56 20.11 18.91 19.49 1,699,285 -3.15(-13.93%)
Oct 16, 2008 22.97 23.04 19.53 22.65 2,650,764 -1.28(-5.36%)
Oct 15, 2008 27.01 27.69 22.97 23.93 1,247,509 -4.57(-16.05%)
Oct 14, 2008 30.58 30.82 25.60 28.50 1,977,942 +1.01(+3.67%)
Oct 13, 2008 27.26 28.05 27.17 27.49 457,308 +5.22(+23.46%)
Oct 10, 2008 22.80 23.24 18.51 22.27 0 +1.11(+5.25%)
Oct 09, 2008 22.76 23.31 20.57 21.16 946,078 -1.54(-6.77%)
Oct 08, 2008 21.94 24.33 20.91 22.70 749,208 -0.96(-4.06%)
Oct 07, 2008 26.00 26.57 23.26 23.66 983,134 -5.38(-18.54%)
Oct 06, 2008 26.67 29.04 29.04 29.04 567,340 +0.00(+0.00%)
Oct 03, 2008 29.35 31.31 28.45 29.04 0 -0.28(-0.96%)
Oct 02, 2008 31.71 31.86 29.32 29.32 209,167 -2.22(-7.04%)
Oct 01, 2008 31.03 32.54 30.79 31.54 519,804 -0.21(-0.65%)
Sep 30, 2008 30.41 32.12 30.21 31.75 129,748 -0.75(-2.32%)
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.