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

Olympic Steel Inc (NQ: ZEUS )

52.14 +0.41 (+0.79%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 9.412 9.412 8.878 9.141 50,155 -0.47(-4.93%)
Apr 29, 2020 9.218 9.654 9.102 9.615 129,086 +0.70(+7.82%)
Apr 28, 2020 9.054 9.073 8.473 8.918 71,429 -0.04(-0.43%)
Apr 27, 2020 8.114 9.034 8.114 8.957 76,806 +0.97(+12.12%)
Apr 24, 2020 7.998 8.260 7.882 7.988 42,032 +0.21(+2.74%)
Apr 23, 2020 7.795 8.134 7.717 7.775 96,683 +0.15(+2.03%)
Apr 22, 2020 7.988 8.037 7.495 7.620 102,995 -0.29(-3.67%)
Apr 21, 2020 8.085 8.298 7.795 7.911 68,873 -0.33(-4.00%)
Apr 20, 2020 8.579 9.179 8.095 8.240 99,090 -0.68(-7.60%)
Apr 17, 2020 8.056 9.121 8.056 8.918 82,206 +1.06(+13.42%)
Apr 16, 2020 8.260 8.710 7.783 7.863 158,497 -0.16(-2.05%)
Apr 15, 2020 8.918 8.947 8.017 8.027 162,558 -1.09(-12.00%)
Apr 14, 2020 9.431 9.605 8.792 9.121 52,419 -0.14(-1.46%)
Apr 13, 2020 9.712 9.838 9.247 9.257 39,060 -0.51(-5.25%)
Apr 09, 2020 9.005 9.896 8.841 9.770 66,715 +0.89(+10.03%)
Apr 08, 2020 8.618 9.107 8.577 8.879 54,609 +0.33(+3.85%)
Apr 07, 2020 8.899 9.097 8.337 8.550 73,647 -0.22(-2.54%)
Apr 06, 2020 9.208 9.392 8.598 8.773 52,126 +0.17(+2.03%)
Apr 03, 2020 9.731 9.838 8.390 8.598 72,395 -1.12(-11.55%)
Apr 02, 2020 9.208 9.760 9.067 9.722 35,830 +0.55(+6.02%)
Apr 01, 2020 9.818 10.01 9.015 9.170 35,063 -0.85(-8.50%)
Mar 31, 2020 9.334 10.14 9.286 10.02 71,195 +0.65(+6.92%)
Mar 30, 2020 8.531 9.451 8.424 9.373 76,094 +0.95(+11.26%)
Mar 27, 2020 9.034 9.034 8.424 8.424 54,529 -0.86(-9.28%)
Mar 26, 2020 9.305 9.624 8.966 9.286 62,516 -0.08(-0.83%)
Mar 25, 2020 10.02 10.17 9.286 9.363 50,339 -0.64(-6.39%)
Mar 24, 2020 10.57 10.73 9.654 10.00 61,340 -0.18(-1.81%)
Mar 23, 2020 10.11 10.29 9.770 10.19 62,662 +0.12(+1.15%)
Mar 20, 2020 9.344 10.29 8.841 10.07 100,589 +0.77(+8.33%)
Mar 19, 2020 8.715 9.872 8.392 9.296 90,293 +0.40(+4.46%)
Mar 18, 2020 8.782 9.005 8.172 8.899 123,208 -0.32(-3.47%)
Mar 17, 2020 9.247 9.746 8.424 9.218 92,780 -0.01(-0.10%)
Mar 16, 2020 8.298 9.702 8.298 9.228 162,421 +0.16(+1.82%)
Mar 13, 2020 9.818 9.838 8.744 9.063 88,919 -0.15(-1.58%)
Mar 12, 2020 9.083 9.683 9.083 9.208 104,234 -0.36(-3.74%)
Mar 11, 2020 9.838 10.27 9.329 9.567 92,115 -0.46(-4.63%)
Mar 10, 2020 10.06 10.13 9.818 10.03 44,093 +0.15(+1.57%)
Mar 09, 2020 10.88 10.88 9.818 9.877 50,778 -1.66(-14.36%)
Mar 06, 2020 12.01 12.45 11.50 11.53 48,229 -0.76(-6.15%)
Mar 05, 2020 11.78 12.34 11.78 12.29 75,198 +0.24(+2.01%)
Mar 04, 2020 12.54 12.61 11.84 12.05 41,186 -0.41(-3.27%)
Mar 03, 2020 12.03 12.80 12.03 12.45 59,439 +0.62(+5.24%)
Mar 02, 2020 11.68 12.04 11.55 11.83 37,624 +0.16(+1.41%)
Feb 28, 2020 11.60 12.07 11.36 11.67 70,846 -0.22(-1.87%)
Feb 27, 2020 12.37 12.41 11.76 11.89 63,858 -0.76(-6.04%)
Feb 26, 2020 12.83 13.20 12.58 12.65 28,570 -0.16(-1.28%)
Feb 25, 2020 13.00 13.00 12.21 12.82 59,408 -0.29(-2.21%)
Feb 24, 2020 12.27 13.12 11.91 13.11 59,816 +0.60(+4.79%)
Feb 21, 2020 12.64 12.94 12.09 12.51 57,824 -0.14(-1.07%)
Feb 20, 2020 13.46 13.46 12.52 12.64 41,811 -0.86(-6.37%)
Feb 19, 2020 13.51 13.71 13.37 13.51 44,093 +0.00(+0.00%)
Feb 18, 2020 13.87 13.95 13.29 13.51 53,232 -0.45(-3.26%)
Feb 14, 2020 13.66 13.99 13.53 13.96 45,618 +0.30(+2.19%)
Feb 13, 2020 13.82 13.96 13.59 13.66 17,262 -0.22(-1.60%)
Feb 12, 2020 14.28 14.28 13.83 13.88 29,750 -0.30(-2.11%)
Feb 11, 2020 14.01 14.49 14.01 14.18 20,629 +0.30(+2.16%)
Feb 10, 2020 13.77 14.00 13.67 13.88 39,398 +0.08(+0.56%)
Feb 07, 2020 14.23 14.23 13.65 13.80 56,997 -0.44(-3.12%)
Feb 06, 2020 14.50 14.50 14.09 14.25 31,271 -0.14(-1.01%)
Feb 05, 2020 14.72 14.84 13.87 14.39 64,363 -0.11(-0.73%)
Feb 04, 2020 14.69 14.87 14.46 14.50 53,693 -0.03(-0.20%)
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.