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

Redishred Capital Corp (TSV: KUT )

2.850 -0.140 (-4.68%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 24, 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 28, 2023 3.960 4.000 3.960 4.000 1,000 +0.30(+8.11%)
Apr 27, 2023 3.960 4.050 3.700 3.700 6,130 -0.33(-8.19%)
Apr 26, 2023 3.940 4.050 3.840 4.030 7,900 +0.03(+0.75%)
Apr 25, 2023 3.970 4.030 3.830 4.000 5,000 -0.03(-0.74%)
Apr 24, 2023 3.900 4.050 3.700 4.030 32,821 +0.18(+4.68%)
Apr 21, 2023 3.760 3.900 3.760 3.850 5,020 +0.05(+1.32%)
Apr 20, 2023 3.790 3.800 3.790 3.800 530 +0.05(+1.33%)
Apr 19, 2023 3.760 3.760 3.750 3.750 2,305 -0.13(-3.35%)
Apr 18, 2023 3.850 3.880 3.850 3.880 2,106 -0.02(-0.51%)
Apr 17, 2023 3.850 3.900 3.850 3.900 580 +0.05(+1.30%)
Apr 14, 2023 3.610 3.850 3.600 3.850 9,517 +0.10(+2.67%)
Apr 13, 2023 3.700 3.750 3.700 3.750 880 +0.00(+0.00%)
Apr 12, 2023 3.660 3.750 3.660 3.750 5,700 +0.05(+1.35%)
Apr 11, 2023 3.580 3.700 3.580 3.700 2,770 +0.00(+0.00%)
Apr 10, 2023 3.640 3.700 3.640 3.700 1,700 +0.10(+2.78%)
Apr 06, 2023 3.600 0 +0.10(+2.86%)
Apr 05, 2023 3.500 3.500 3.500 3.500 400 -0.18(-4.89%)
Apr 04, 2023 3.680 3.680 3.680 3.680 100 +0.08(+2.22%)
Apr 03, 2023 3.360 3.600 3.360 3.600 5,020 +0.22(+6.51%)
Mar 31, 2023 3.360 3.380 3.360 3.380 3,200 +0.02(+0.60%)
Mar 30, 2023 3.320 3.440 3.260 3.360 28,066 -0.14(-4.00%)
Mar 29, 2023 3.700 3.700 3.430 3.500 14,616 -0.10(-2.78%)
Mar 28, 2023 3.660 3.660 3.600 3.600 4,005 -0.14(-3.74%)
Mar 27, 2023 3.740 3.740 3.740 3.740 270 +0.04(+1.08%)
Mar 22, 2023 3.700 0 -0.04(-1.07%)
Mar 20, 2023 3.740 0 +0.04(+1.08%)
Mar 17, 2023 3.710 3.710 3.700 3.700 8,591 -0.05(-1.33%)
Mar 16, 2023 3.760 3.760 3.750 3.750 15,350 -0.05(-1.32%)
Mar 14, 2023 3.800 7 +0.00(+0.00%)
Mar 13, 2023 3.890 3.890 3.720 3.800 2,681 -0.09(-2.31%)
Mar 09, 2023 3.890 25 +0.14(+3.73%)
Mar 08, 2023 3.800 3.800 3.750 3.750 923 +0.00(+0.00%)
Mar 07, 2023 3.750 3.750 3.750 3.750 100 -0.07(-1.83%)
Mar 06, 2023 3.800 3.820 3.800 3.820 3,234 -0.07(-1.80%)
Mar 03, 2023 3.710 3.890 3.710 3.890 1,500 +0.05(+1.30%)
Mar 02, 2023 3.840 3.840 3.800 3.840 4,003 +0.04(+1.05%)
Mar 01, 2023 3.800 3.800 3.800 3.800 200 -0.03(-0.78%)
Feb 28, 2023 3.830 3.830 3.830 3.830 100 +0.03(+0.79%)
Feb 27, 2023 3.800 3.850 3.800 3.800 3,807 +0.10(+2.70%)
Feb 24, 2023 3.730 3.730 3.700 3.700 1,305 -0.03(-0.80%)
Feb 22, 2023 3.730 40 -0.07(-1.84%)
Feb 21, 2023 3.800 3.800 3.800 3.800 354 +0.00(+0.00%)
Feb 17, 2023 3.800 0 -0.07(-1.81%)
Feb 16, 2023 3.800 3.870 3.790 3.870 13,175 +0.08(+2.11%)
Feb 15, 2023 3.670 3.790 3.670 3.790 955 -0.01(-0.26%)
Feb 14, 2023 3.800 3.800 3.800 3.800 200 +0.09(+2.43%)
Feb 13, 2023 3.750 3.750 3.710 3.710 4,914 +0.00(+0.00%)
Feb 10, 2023 3.850 3.850 3.710 3.710 14,402 -0.07(-1.85%)
Feb 09, 2023 3.850 3.850 3.760 3.780 7,125 -0.07(-1.82%)
Feb 08, 2023 3.880 3.900 3.750 3.850 12,600 -0.05(-1.28%)
Feb 06, 2023 3.900 0 +0.01(+0.26%)
Feb 03, 2023 3.760 3.890 3.760 3.890 702 +0.09(+2.37%)
Feb 01, 2023 3.800 8 +0.03(+0.80%)
Jan 31, 2023 3.770 3.770 3.770 3.770 900 +0.02(+0.53%)
Jan 30, 2023 3.860 3.900 3.750 3.750 9,331 -0.15(-3.85%)
Jan 27, 2023 3.900 3.900 3.900 3.900 1,620 +0.00(+0.00%)
Jan 26, 2023 3.900 3.900 3.900 3.900 2,400 +0.00(+0.00%)
Jan 25, 2023 3.900 3.900 3.900 3.900 1,600 +0.00(+0.00%)
Jan 24, 2023 3.870 3.900 3.760 3.900 1,710 +0.05(+1.30%)
Jan 23, 2023 3.900 3.900 3.850 3.850 6,012 +0.10(+2.67%)
Jan 20, 2023 3.800 3.800 3.710 3.750 6,657 -0.10(-2.60%)
Jan 19, 2023 3.800 3.900 3.800 3.850 5,751 -0.03(-0.77%)
Jan 18, 2023 3.870 3.900 3.870 3.880 3,844 +0.06(+1.57%)
Jan 17, 2023 3.820 3.820 3.820 3.820 2,020 +0.01(+0.26%)
Jan 16, 2023 3.800 3.810 3.800 3.810 1,476 +0.18(+4.96%)
Jan 12, 2023 3.630 4 -0.17(-4.47%)
Jan 11, 2023 3.750 3.800 3.750 3.800 819 +0.00(+0.00%)
Jan 10, 2023 3.700 3.880 3.700 3.800 16,900 -0.20(-5.00%)
Jan 09, 2023 4.100 4.100 3.980 4.000 18,390 +0.18(+4.71%)
Jan 06, 2023 3.870 3.900 3.790 3.820 16,002 +0.20(+5.52%)
Jan 05, 2023 3.700 3.700 3.610 3.620 2,229 -0.36(-9.05%)
Jan 04, 2023 3.980 3.980 3.980 3.980 500 +0.38(+10.56%)
Jan 03, 2023 3.700 3.700 3.600 3.600 10,916 -0.10(-2.70%)
Dec 28, 2022 3.700 0 +0.00(+0.00%)
Dec 22, 2022 3.700 0 +0.00(+0.00%)
Dec 21, 2022 3.700 3.700 3.700 3.700 7,500 +0.00(+0.00%)
Dec 20, 2022 3.650 3.700 3.650 3.700 3,394 +0.06(+1.65%)
Dec 19, 2022 3.750 3.760 3.600 3.640 13,900 -0.11(-2.93%)
Dec 16, 2022 3.750 3.750 3.750 3.750 1,107 +0.05(+1.35%)
Dec 15, 2022 3.770 3.770 3.700 3.700 2,400 -0.15(-3.90%)
Dec 14, 2022 3.840 3.850 3.700 3.850 7,275 +0.00(+0.00%)
Dec 12, 2022 3.850 80 +0.00(+0.00%)
Dec 09, 2022 3.880 4.000 3.850 3.850 2,128 -0.03(-0.77%)
Dec 08, 2022 3.880 3.880 3.880 3.880 40,005 -0.02(-0.51%)
Dec 07, 2022 3.950 3.950 3.900 3.900 12,528 -0.05(-1.27%)
Dec 06, 2022 3.950 3.950 3.950 3.950 1,587 +0.03(+0.77%)
Dec 05, 2022 3.920 3.920 3.920 3.920 195 +0.00(+0.00%)
Dec 02, 2022 3.920 4.050 3.920 3.920 5,870 +0.00(+0.00%)
Dec 01, 2022 3.930 3.930 3.920 3.920 401 +0.00(+0.00%)
Nov 30, 2022 4.010 4.050 3.910 3.920 21,354 -0.23(-5.54%)
Nov 29, 2022 4.150 4.150 4.150 4.150 615 +0.10(+2.47%)
Nov 25, 2022 4.050 3 +0.00(+0.00%)
Nov 24, 2022 4.030 4.050 4.000 4.050 4,330 +0.00(+0.00%)
Nov 23, 2022 4.050 4.050 4.020 4.050 5,500 +0.00(+0.00%)
Nov 22, 2022 4.050 4.050 4.050 4.050 1,400 +0.00(+0.00%)
Nov 21, 2022 4.010 4.050 4.010 4.050 400 +0.00(+0.00%)
Nov 18, 2022 4.050 4.050 4.050 4.050 450 +0.05(+1.25%)
Nov 17, 2022 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Nov 16, 2022 4.000 4.050 4.000 4.000 7,800 +0.08(+2.04%)
Nov 15, 2022 4.000 4.000 3.920 3.920 1,200 -0.03(-0.76%)
Nov 14, 2022 3.950 3.950 3.950 3.950 104 -0.04(-1.00%)
Nov 11, 2022 3.990 4.000 3.990 3.990 1,703 +0.09(+2.31%)
Nov 10, 2022 3.940 3.940 3.900 3.900 750 +0.05(+1.30%)
Nov 09, 2022 3.910 3.910 3.850 3.850 2,015 +0.04(+1.05%)
Nov 08, 2022 3.810 3.810 3.810 3.810 107 -0.24(-5.93%)
Nov 07, 2022 4.050 4.050 4.050 4.050 5,405 +0.00(+0.00%)
Nov 04, 2022 4.000 4.050 4.000 4.050 3,508 +0.05(+1.25%)
Nov 03, 2022 4.000 4.000 4.000 4.000 1,900 +0.00(+0.00%)
Nov 02, 2022 4.000 4.000 4.000 4.000 3,603 +0.00(+0.00%)
Nov 01, 2022 4.000 4.000 4.000 4.000 3,250 +0.00(+0.00%)
Oct 28, 2022 4.000 41 -0.02(-0.50%)
Oct 27, 2022 4.020 4.020 4.020 4.020 750 -0.03(-0.74%)
Oct 26, 2022 3.980 4.050 3.980 4.050 3,600 +0.06(+1.50%)
Oct 25, 2022 3.780 3.990 3.750 3.990 4,344 +0.15(+3.91%)
Oct 24, 2022 3.910 3.910 3.840 3.840 222 +0.03(+0.79%)
Oct 20, 2022 3.810 0 -0.19(-4.75%)
Oct 19, 2022 4.000 4.000 4.000 4.000 4,780 +0.09(+2.30%)
Oct 18, 2022 4.050 4.050 3.910 3.910 6,110 +0.13(+3.44%)
Oct 17, 2022 3.780 3.780 3.780 3.780 441 -0.12(-3.08%)
Oct 13, 2022 3.900 51 +0.10(+2.63%)
Oct 12, 2022 3.600 3.800 3.600 3.800 2,020 +0.11(+2.98%)
Oct 11, 2022 3.810 3.810 3.650 3.690 13,548 -0.22(-5.63%)
Oct 07, 2022 3.910 0 -0.09(-2.25%)
Oct 06, 2022 4.000 4.000 4.000 4.000 265 +0.00(+0.00%)
Oct 04, 2022 4.000 50 +0.20(+5.26%)
Oct 03, 2022 3.820 3.850 3.750 3.800 1,201 -0.20(-5.00%)
Sep 30, 2022 4.000 4.000 4.000 4.000 1,104 -0.05(-1.23%)
Sep 29, 2022 4.050 4.050 4.050 4.050 9,800 +0.04(+1.00%)
Sep 28, 2022 4.100 4.100 4.000 4.010 3,606 -0.15(-3.61%)
Sep 27, 2022 4.160 4.160 4.160 4.160 500 -0.04(-0.95%)
Sep 26, 2022 4.200 4.200 4.200 4.200 735 +0.00(+0.00%)
Sep 23, 2022 4.200 4.220 4.200 4.200 79,911 -0.02(-0.47%)
Sep 22, 2022 4.250 4.250 4.220 4.220 2,875 -0.08(-1.86%)
Sep 21, 2022 4.290 4.300 4.290 4.300 7,806 +0.05(+1.18%)
Sep 20, 2022 4.290 4.290 4.230 4.250 3,640 +0.02(+0.47%)
Sep 19, 2022 4.230 4.230 4.230 4.230 353 +0.01(+0.24%)
Sep 16, 2022 4.220 4.220 4.220 4.220 11,552 +0.00(+0.00%)
Sep 15, 2022 4.290 4.300 4.220 4.220 17,730 -0.02(-0.47%)
Sep 14, 2022 4.300 4.300 4.240 4.240 48,891 +0.02(+0.47%)
Sep 13, 2022 4.290 4.500 4.220 4.220 35,291 -0.03(-0.71%)
Sep 12, 2022 4.290 4.290 4.250 4.250 28,814 +0.00(+0.00%)
Sep 09, 2022 4.250 4.250 4.250 4.250 115 +0.00(+0.00%)
Sep 07, 2022 4.250 46 +0.03(+0.71%)
Sep 06, 2022 4.220 4.220 4.220 4.220 25,485 -0.08(-1.86%)
Sep 02, 2022 4.300 0 +0.05(+1.18%)
Sep 01, 2022 4.230 4.250 4.230 4.250 3,571 +0.03(+0.71%)
Aug 31, 2022 4.300 4.300 4.220 4.220 97,633 -0.12(-2.76%)
Aug 30, 2022 4.250 4.350 4.220 4.340 9,921 -0.05(-1.14%)
Aug 29, 2022 4.350 4.390 4.210 4.390 13,107 -0.06(-1.35%)
Aug 26, 2022 4.000 4.500 4.000 4.450 12,715 +0.45(+11.25%)
Aug 25, 2022 3.990 4.000 3.990 4.000 4,437 +0.30(+8.11%)
Aug 24, 2022 3.560 3.710 3.560 3.700 477 +0.20(+5.71%)
Aug 23, 2022 3.500 3.500 3.500 3.500 5,100 +2.76(+372.97%)
Aug 22, 2022 0.7300 0.7400 0.7300 0.7400 8,515 +0.01(+1.37%)
Aug 19, 2022 0.7200 0.7300 0.7200 0.7300 52,134 +0.00(+0.00%)
Aug 18, 2022 0.7300 0.7300 0.7300 0.7300 220,120 +0.01(+1.39%)
Aug 17, 2022 0.7000 0.7200 0.7000 0.7200 202,301 +0.01(+1.41%)
Aug 16, 2022 0.7200 0.7200 0.7000 0.7100 78,606 +0.00(+0.00%)
Aug 15, 2022 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Aug 12, 2022 0.7100 0.7200 0.7000 0.7100 31,123 -0.01(-1.39%)
Aug 11, 2022 0.7200 0.7400 0.7100 0.7200 77,707 +0.00(+0.00%)
Aug 10, 2022 0.7000 0.7200 0.7000 0.7200 237,922 +0.02(+2.86%)
Aug 09, 2022 0.7000 0.7000 0.7000 0.7000 7,810 +0.00(+0.00%)
Aug 08, 2022 0.7000 0.7100 0.7000 0.7000 55,209 +0.00(+0.00%)
Aug 05, 2022 0.7000 0.7000 0.7000 0.7000 180,546 +0.00(+0.00%)
Aug 04, 2022 0.6900 0.7000 0.6800 0.7000 12,000 +0.00(+0.00%)
Aug 03, 2022 0.6900 0.7000 0.6900 0.7000 62,045 +0.00(+0.00%)
Aug 02, 2022 0.7000 0.7000 0.7000 0.7000 10,718 +0.00(+0.00%)
Jul 29, 2022 0.7000 0 +0.00(+0.00%)
Jul 28, 2022 0.7000 0.7000 0.7000 0.7000 5,100 +0.00(+0.00%)
Jul 27, 2022 0.7000 0.7000 0.6700 0.7000 100,250 -0.02(-2.78%)
Jul 25, 2022 0.7200 2 +0.01(+1.41%)
Jul 22, 2022 0.7100 0.7100 0.7100 0.7100 14,509 -0.03(-4.05%)
Jul 20, 2022 0.7400 0 +0.07(+10.45%)
Jul 18, 2022 0.6700 50 -0.01(-1.47%)
Jul 15, 2022 0.6800 0.6800 0.6800 0.6800 1,116 -0.03(-4.23%)
Jul 14, 2022 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Jul 13, 2022 0.7000 0.7000 0.7000 0.7000 869 +0.00(+0.00%)
Jul 12, 2022 0.7100 0.7100 0.7000 0.7000 11,498 +0.01(+1.45%)
Jul 08, 2022 0.6900 0 +0.00(+0.00%)
Jul 07, 2022 0.6900 0.6900 0.6900 0.6900 1,020 +0.01(+1.47%)
Jul 05, 2022 0.6800 2 -0.03(-4.23%)
Jun 30, 2022 0.7100 10 +0.01(+1.43%)
Jun 29, 2022 0.7200 0.7200 0.7000 0.7000 13,585 -0.02(-2.78%)
Jun 24, 2022 0.7200 7 +0.00(+0.00%)
Jun 23, 2022 0.7200 0.7200 0.7200 0.7200 5,657 +0.01(+1.41%)
Jun 22, 2022 0.7100 0.7100 0.7100 0.7100 3,400 +0.01(+1.43%)
Jun 21, 2022 0.7000 0.7000 0.7000 0.7000 27,174 -0.04(-5.41%)
Jun 20, 2022 0.7400 0.7400 0.7400 0.7400 502 +0.02(+2.78%)
Jun 16, 2022 0.7200 43 -0.04(-5.26%)
Jun 15, 2022 0.7900 0.7900 0.7600 0.7600 16,700 +0.00(+0.00%)
Jun 14, 2022 0.7400 0.7600 0.7400 0.7600 43,760 +0.00(+0.00%)
Jun 13, 2022 0.7600 0.7600 0.7300 0.7600 62,743 -0.03(-3.80%)
Jun 10, 2022 0.7900 0.7900 0.7700 0.7900 72,516 +0.00(+0.00%)
Jun 09, 2022 0.8400 0.8400 0.7800 0.7900 49,400 -0.01(-1.25%)
Jun 08, 2022 0.7900 0.8100 0.7900 0.8000 62,482 +0.01(+1.27%)
Jun 07, 2022 0.7700 0.7900 0.7600 0.7900 74,201 +0.03(+3.95%)
Jun 06, 2022 0.7600 0.7600 0.7600 0.7600 17,989 +0.00(+0.00%)
Jun 03, 2022 0.7900 0.7900 0.7600 0.7600 12,000 -0.04(-5.00%)
Jun 02, 2022 0.8000 0.8000 0.7900 0.8000 66,174 +0.02(+2.56%)
Jun 01, 2022 0.7900 0.8000 0.7800 0.7800 59,000 -0.03(-3.70%)
May 31, 2022 0.8300 0.8300 0.8100 0.8100 43,551 -0.03(-3.57%)
May 30, 2022 0.8400 0.8400 0.8400 0.8400 866 -0.01(-1.18%)
May 27, 2022 0.8100 0.8600 0.8100 0.8500 23,659 +0.04(+4.94%)
May 26, 2022 0.7000 0.8400 0.7000 0.8100 144,615 +0.11(+15.71%)
May 25, 2022 0.7000 0.7000 0.6900 0.7000 65,000 +0.00(+0.00%)
May 24, 2022 0.7000 0.7000 0.7000 0.7000 4,245 +0.04(+6.06%)
May 20, 2022 0.6600 0 -0.01(-1.49%)
May 19, 2022 0.6300 0.6700 0.6300 0.6700 25,182 +0.00(+0.00%)
May 18, 2022 0.7100 0.7100 0.6500 0.6700 50,920 -0.03(-4.29%)
May 17, 2022 0.7100 0.7200 0.7000 0.7000 18,100 +0.00(+0.00%)
May 16, 2022 0.7100 0.7300 0.7000 0.7000 99,182 -0.03(-4.11%)
May 13, 2022 0.7200 0.7300 0.7200 0.7300 2,500 +0.03(+4.29%)
May 10, 2022 0.7000 69 -0.01(-1.41%)
May 09, 2022 0.7500 0.7500 0.7100 0.7100 24,201 -0.04(-5.33%)
May 06, 2022 0.7700 0.7700 0.7300 0.7500 94,220 -0.04(-5.06%)
May 05, 2022 0.8100 0.8200 0.7900 0.7900 21,751 -0.01(-1.25%)
May 04, 2022 0.8200 0.8200 0.8000 0.8000 76,702 -0.02(-2.44%)
May 03, 2022 0.8200 0.8200 0.8200 0.8200 1,702 +0.00(+0.00%)
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.