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 )

55.69 +2.18 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 53.76 55.96 53.33 55.69 92,696 +2.18(+4.07%)
May 15, 2024 52.80 53.64 52.40 53.51 56,160 +0.93(+1.77%)
May 14, 2024 52.75 53.15 52.12 52.58 99,881 +0.55(+1.06%)
May 13, 2024 53.80 54.19 51.88 52.03 83,217 -2.00(-3.70%)
May 10, 2024 52.58 54.19 52.40 54.03 68,154 +1.43(+2.72%)
May 09, 2024 53.30 54.07 51.66 52.60 99,458 -0.26(-0.49%)
May 08, 2024 52.96 54.07 52.62 52.86 95,534 -0.27(-0.51%)
May 07, 2024 53.28 55.37 53.06 53.13 123,088 -0.41(-0.77%)
May 06, 2024 57.56 58.53 52.86 53.54 135,662 -4.01(-6.97%)
May 03, 2024 64.15 64.15 56.07 57.55 146,077 -6.13(-9.63%)
May 02, 2024 64.19 64.19 63.02 63.68 65,659 +0.29(+0.46%)
May 01, 2024 64.24 64.82 62.56 63.39 83,888 -0.18(-0.28%)
Apr 30, 2024 66.64 66.64 63.31 63.57 87,197 -3.28(-4.91%)
Apr 29, 2024 66.68 67.81 65.30 66.85 59,683 +0.17(+0.25%)
Apr 26, 2024 67.99 68.56 66.50 66.68 52,830 -0.87(-1.29%)
Apr 25, 2024 66.82 67.85 66.25 67.55 35,401 -0.01(-0.01%)
Apr 24, 2024 69.10 69.48 66.89 67.56 44,134 -1.37(-1.99%)
Apr 23, 2024 67.17 69.79 67.17 68.93 78,490 +1.32(+1.95%)
Apr 22, 2024 68.19 68.73 67.37 67.61 47,882 -0.26(-0.38%)
Apr 19, 2024 67.02 68.66 67.02 67.87 52,454 +0.41(+0.61%)
Apr 18, 2024 67.81 68.93 66.77 67.46 39,037 -0.46(-0.68%)
Apr 17, 2024 69.34 69.48 67.72 67.92 52,859 -0.42(-0.61%)
Apr 16, 2024 67.90 68.94 66.31 68.34 53,236 -0.28(-0.41%)
Apr 15, 2024 68.59 69.57 68.23 68.62 42,596 +0.37(+0.54%)
Apr 12, 2024 69.82 70.50 67.82 68.25 37,839 -1.47(-2.11%)
Apr 11, 2024 69.27 69.73 68.92 69.72 38,363 +0.46(+0.66%)
Apr 10, 2024 69.86 70.43 67.80 69.26 68,059 -2.20(-3.08%)
Apr 09, 2024 71.64 72.37 70.37 71.46 44,101 +0.35(+0.49%)
Apr 08, 2024 73.15 73.27 70.97 71.11 49,984 -0.90(-1.25%)
Apr 05, 2024 70.81 72.58 70.81 72.01 34,705 +1.23(+1.74%)
Apr 04, 2024 71.60 72.68 70.50 70.78 54,037 -0.59(-0.83%)
Apr 03, 2024 69.64 71.64 69.19 71.37 78,622 +1.61(+2.31%)
Apr 02, 2024 70.15 70.54 68.75 69.76 66,760 -0.79(-1.12%)
Apr 01, 2024 71.25 72.00 70.28 70.55 55,151 -0.33(-0.47%)
Mar 28, 2024 70.57 71.36 69.37 70.88 91,152 +0.70(+1.00%)
Mar 27, 2024 68.98 70.39 68.08 70.18 62,448 +1.97(+2.89%)
Mar 26, 2024 69.01 69.01 67.94 68.21 50,084 -0.45(-0.66%)
Mar 25, 2024 68.95 70.77 68.47 68.66 56,380 +0.03(+0.04%)
Mar 22, 2024 67.98 69.26 67.98 68.63 86,477 +0.26(+0.38%)
Mar 21, 2024 68.40 69.30 67.28 68.37 97,824 +0.25(+0.37%)
Mar 20, 2024 67.50 68.73 66.60 68.12 68,927 +0.65(+0.96%)
Mar 19, 2024 65.57 67.53 65.57 67.47 63,253 +1.79(+2.73%)
Mar 18, 2024 66.38 67.08 63.12 65.68 101,664 +0.05(+0.08%)
Mar 15, 2024 64.67 65.76 63.58 65.63 608,213 +1.06(+1.64%)
Mar 14, 2024 64.51 65.28 63.62 64.57 104,639 -0.69(-1.06%)
Mar 13, 2024 65.76 66.51 62.54 65.26 96,212 -0.39(-0.59%)
Mar 12, 2024 65.37 65.77 64.15 65.65 72,161 +0.67(+1.03%)
Mar 11, 2024 63.62 65.56 62.31 64.98 89,681 +1.00(+1.56%)
Mar 08, 2024 66.47 67.09 63.41 63.98 80,703 -2.19(-3.31%)
Mar 07, 2024 63.69 66.18 63.34 66.17 114,799 +3.31(+5.27%)
Mar 06, 2024 64.86 64.86 62.34 62.86 226,526 -1.27(-1.98%)
Mar 05, 2024 64.65 65.25 63.92 64.13 138,488 -1.08(-1.66%)
Mar 04, 2024 67.75 68.23 65.14 65.21 74,864 -2.19(-3.25%)
Mar 01, 2024 68.02 69.55 66.72 67.40 64,889 -0.47(-0.69%)
Feb 29, 2024 66.81 68.04 66.03 67.87 92,059 +1.76(+2.66%)
Feb 28, 2024 67.34 67.78 65.85 66.11 85,418 -2.04(-2.99%)
Feb 27, 2024 68.48 68.60 66.56 68.15 96,376 -0.30(-0.44%)
Feb 26, 2024 69.65 71.94 68.09 68.45 105,614 -1.17(-1.68%)
Feb 23, 2024 73.03 73.33 65.19 69.62 105,997 -0.08(-0.11%)
Feb 22, 2024 69.48 70.24 67.75 69.70 81,586 +0.28(+0.40%)
Feb 21, 2024 68.54 69.60 68.43 69.42 54,064 +0.10(+0.14%)
Feb 20, 2024 69.13 69.91 68.57 69.32 99,673 -0.77(-1.10%)
Feb 16, 2024 71.58 71.75 69.51 70.09 71,610 -1.88(-2.61%)
Feb 15, 2024 67.87 72.08 67.87 71.96 86,125 +4.79(+7.13%)
Feb 14, 2024 66.16 67.68 65.82 67.17 51,568 +1.65(+2.51%)
Feb 13, 2024 68.26 68.26 64.74 65.53 86,684 -4.37(-6.25%)
Feb 12, 2024 69.05 71.39 69.05 69.90 68,260 +0.90(+1.30%)
Feb 09, 2024 68.06 69.11 68.02 69.00 47,022 +0.83(+1.21%)
Feb 08, 2024 66.03 68.17 65.98 68.17 48,346 +2.01(+3.03%)
Feb 07, 2024 64.98 66.33 64.61 66.16 47,226 +1.08(+1.66%)
Feb 06, 2024 65.65 66.00 64.80 65.09 53,484 -0.62(-0.94%)
Feb 05, 2024 67.14 67.14 64.51 65.70 71,525 -2.37(-3.49%)
Feb 02, 2024 67.54 68.48 67.48 68.08 65,070 -0.73(-1.06%)
Feb 01, 2024 68.21 68.84 67.28 68.81 75,701 +1.38(+2.04%)
Jan 31, 2024 68.85 69.62 67.42 67.43 119,064 -1.45(-2.10%)
Jan 30, 2024 67.85 69.12 67.74 68.88 84,806 +0.65(+0.95%)
Jan 29, 2024 67.85 68.29 67.18 68.23 48,631 +0.58(+0.86%)
Jan 26, 2024 68.25 68.75 67.07 67.65 35,877 +0.18(+0.27%)
Jan 25, 2024 66.55 67.64 66.02 67.47 45,197 +1.85(+2.81%)
Jan 24, 2024 66.43 66.62 65.17 65.62 54,639 +0.15(+0.23%)
Jan 23, 2024 66.60 67.47 65.48 65.48 60,470 -0.28(-0.42%)
Jan 22, 2024 64.04 65.88 64.04 65.75 67,847 +1.79(+2.79%)
Jan 19, 2024 64.33 64.36 62.48 63.97 59,794 -0.24(-0.37%)
Jan 18, 2024 63.60 64.28 63.30 64.21 48,318 +1.03(+1.63%)
Jan 17, 2024 63.29 64.33 62.94 63.18 69,985 -1.27(-1.97%)
Jan 16, 2024 63.25 65.23 63.03 64.45 69,514 +1.13(+1.78%)
Jan 12, 2024 62.66 63.44 62.47 63.32 39,097 +0.75(+1.20%)
Jan 11, 2024 62.91 63.06 61.24 62.57 81,558 -0.49(-0.78%)
Jan 10, 2024 62.06 63.06 61.50 63.06 62,303 +0.86(+1.38%)
Jan 09, 2024 64.35 64.35 61.97 62.20 63,430 -2.54(-3.93%)
Jan 08, 2024 64.68 64.78 63.11 64.75 52,599 -0.05(-0.08%)
Jan 05, 2024 63.81 64.91 62.61 64.80 82,847 +0.29(+0.45%)
Jan 04, 2024 67.01 67.10 64.43 64.51 81,432 -2.16(-3.23%)
Jan 03, 2024 66.05 67.77 64.90 66.66 137,768 -0.41(-0.61%)
Jan 02, 2024 66.10 67.48 65.90 67.07 114,424 +0.52(+0.78%)
Dec 29, 2023 67.72 67.74 66.32 66.55 197,639 -1.17(-1.72%)
Dec 28, 2023 68.15 68.59 67.32 67.72 80,528 -0.40(-0.59%)
Dec 27, 2023 68.03 68.76 67.65 68.12 62,759 +0.13(+0.19%)
Dec 26, 2023 66.69 68.25 66.62 67.99 64,771 +1.04(+1.55%)
Dec 22, 2023 66.43 68.17 66.43 66.95 105,826 +0.79(+1.19%)
Dec 21, 2023 65.08 66.31 64.86 66.16 60,040 +1.97(+3.06%)
Dec 20, 2023 64.86 66.45 64.09 64.20 131,982 -0.68(-1.05%)
Dec 19, 2023 61.61 65.22 61.61 64.88 126,793 +3.69(+6.03%)
Dec 18, 2023 60.47 63.18 60.47 61.18 120,878 +2.03(+3.42%)
Dec 15, 2023 58.34 59.75 58.29 59.16 770,844 +0.98(+1.68%)
Dec 14, 2023 57.96 58.84 56.58 58.18 130,348 +1.42(+2.50%)
Dec 13, 2023 55.53 56.94 54.49 56.76 131,510 +1.42(+2.56%)
Dec 12, 2023 56.99 56.99 54.65 55.35 108,307 -1.60(-2.80%)
Dec 11, 2023 55.41 56.96 54.14 56.94 100,961 +0.96(+1.71%)
Dec 08, 2023 56.17 56.61 55.46 55.99 61,857 +0.05(+0.09%)
Dec 07, 2023 55.20 56.08 54.55 55.94 102,018 +0.66(+1.19%)
Dec 06, 2023 56.71 57.71 55.01 55.28 100,659 -1.35(-2.38%)
Dec 05, 2023 58.35 58.47 56.48 56.62 92,414 -2.19(-3.72%)
Dec 04, 2023 56.92 58.99 56.92 58.81 66,305 +1.59(+2.77%)
Dec 01, 2023 56.41 58.70 56.07 57.22 79,166 +0.82(+1.45%)
Nov 30, 2023 55.62 56.76 54.71 56.41 69,498 +1.06(+1.92%)
Nov 29, 2023 55.33 56.03 55.00 55.34 62,831 +0.55(+1.00%)
Nov 28, 2023 54.38 55.29 54.16 54.80 47,018 +0.34(+0.62%)
Nov 27, 2023 54.29 54.92 53.88 54.46 40,006 -0.13(-0.24%)
Nov 24, 2023 54.44 54.71 53.61 54.59 51,420 +0.56(+1.03%)
Nov 22, 2023 54.05 54.55 53.36 54.03 46,596 -0.33(-0.60%)
Nov 21, 2023 53.47 55.18 53.25 54.36 71,252 +1.23(+2.32%)
Nov 20, 2023 54.57 54.60 52.45 53.12 60,956 -1.44(-2.65%)
Nov 17, 2023 56.36 56.62 52.48 54.57 111,986 -1.00(-1.79%)
Nov 16, 2023 55.15 55.88 54.39 55.56 57,637 +0.09(+0.16%)
Nov 15, 2023 54.07 55.79 53.93 55.47 72,167 +1.40(+2.60%)
Nov 14, 2023 52.91 54.22 51.78 54.07 63,914 +2.48(+4.81%)
Nov 13, 2023 51.64 52.28 51.29 51.59 51,243 -0.12(-0.23%)
Nov 10, 2023 50.76 52.09 50.42 51.71 49,345 +1.15(+2.28%)
Nov 09, 2023 50.27 51.09 49.82 50.55 59,988 +0.86(+1.72%)
Nov 08, 2023 50.18 50.34 48.85 49.70 50,947 -0.49(-0.97%)
Nov 07, 2023 50.01 50.64 49.57 50.19 69,884 -0.51(-1.00%)
Nov 06, 2023 51.08 51.43 49.95 50.69 74,931 +0.61(+1.21%)
Nov 03, 2023 53.92 54.07 48.25 50.09 120,348 -3.53(-6.59%)
Nov 02, 2023 53.48 53.85 51.76 53.62 95,081 +0.81(+1.53%)
Nov 01, 2023 50.04 52.94 49.74 52.81 88,806 +2.27(+4.49%)
Oct 31, 2023 50.88 51.17 49.78 50.54 46,527 +0.06(+0.12%)
Oct 30, 2023 49.78 51.17 49.78 50.48 50,087 +1.27(+2.59%)
Oct 27, 2023 49.25 49.32 48.31 49.21 37,318 +0.48(+0.98%)
Oct 26, 2023 48.06 49.30 48.06 48.73 38,313 +0.81(+1.68%)
Oct 25, 2023 47.68 48.63 47.33 47.93 50,343 +0.06(+0.12%)
Oct 24, 2023 47.61 48.59 47.61 47.87 51,519 +0.59(+1.24%)
Oct 23, 2023 47.18 48.03 46.87 47.28 75,470 -0.08(-0.17%)
Oct 20, 2023 48.24 48.71 47.00 47.36 82,684 -0.69(-1.43%)
Oct 19, 2023 49.36 49.59 47.84 48.05 55,405 -1.35(-2.74%)
Oct 18, 2023 51.09 51.09 48.99 49.40 42,918 -2.30(-4.45%)
Oct 17, 2023 49.49 52.14 49.49 51.70 62,433 +1.68(+3.36%)
Oct 16, 2023 49.94 50.69 49.75 50.02 66,126 +0.56(+1.13%)
Oct 13, 2023 50.84 50.84 49.34 49.46 31,835 -0.92(-1.82%)
Oct 12, 2023 51.93 52.20 49.18 50.37 81,250 -1.94(-3.71%)
Oct 11, 2023 52.00 52.52 51.30 52.32 31,673 +0.49(+0.94%)
Oct 10, 2023 51.85 52.59 51.43 51.83 30,533 +0.17(+0.33%)
Oct 09, 2023 50.68 52.54 50.68 51.66 34,392 +0.14(+0.27%)
Oct 06, 2023 50.54 51.64 50.24 51.52 84,494 +0.87(+1.71%)
Oct 05, 2023 51.28 52.32 50.36 50.65 71,977 -0.79(-1.53%)
Oct 04, 2023 52.28 52.28 51.11 51.44 46,289 -0.84(-1.60%)
Oct 03, 2023 53.43 54.03 52.18 52.28 51,689 -1.46(-2.72%)
Oct 02, 2023 56.15 58.45 53.25 53.74 138,469 -2.22(-3.97%)
Sep 29, 2023 56.51 56.65 55.31 55.96 89,139 -0.24(-0.43%)
Sep 28, 2023 54.37 56.49 54.37 56.20 112,761 +2.10(+3.88%)
Sep 27, 2023 52.53 54.33 52.53 54.10 52,753 +1.79(+3.43%)
Sep 26, 2023 51.92 53.06 51.92 52.31 96,797 -0.43(-0.81%)
Sep 25, 2023 51.90 52.99 52.19 52.73 65,911 +0.79(+1.51%)
Sep 22, 2023 51.71 52.34 50.96 51.95 90,517 +0.41(+0.79%)
Sep 21, 2023 49.98 51.88 48.95 51.54 88,043 +0.86(+1.69%)
Sep 20, 2023 50.47 51.11 49.91 50.68 89,670 +0.09(+0.18%)
Sep 19, 2023 50.33 51.15 50.06 50.59 47,734 +0.26(+0.51%)
Sep 18, 2023 50.02 51.10 49.50 50.34 69,515 +0.38(+0.76%)
Sep 15, 2023 51.85 51.87 48.93 49.96 261,365 -2.06(-3.96%)
Sep 14, 2023 49.77 52.06 49.77 52.02 58,406 +3.14(+6.42%)
Sep 13, 2023 49.77 49.77 48.49 48.88 61,907 -0.86(-1.72%)
Sep 12, 2023 49.64 50.61 49.42 49.74 53,189 +0.10(+0.20%)
Sep 11, 2023 48.29 50.05 47.87 49.64 93,271 +1.93(+4.05%)
Sep 08, 2023 49.29 49.29 47.71 47.71 65,749 -1.55(-3.15%)
Sep 07, 2023 49.74 49.74 47.93 49.26 112,978 -1.00(-1.98%)
Sep 06, 2023 51.55 52.48 49.47 50.26 66,619 -1.46(-2.83%)
Sep 05, 2023 54.67 54.67 51.60 51.72 87,504 -3.61(-6.53%)
Sep 01, 2023 53.77 55.37 53.77 55.33 69,611 +2.05(+3.85%)
Aug 31, 2023 52.37 53.75 52.18 53.28 147,875 +0.92(+1.76%)
Aug 30, 2023 51.77 52.44 51.72 52.36 48,528 +0.34(+0.65%)
Aug 29, 2023 51.02 52.13 50.89 52.02 58,088 +1.11(+2.18%)
Aug 28, 2023 48.82 50.97 46.58 50.91 71,235 +2.00(+4.08%)
Aug 25, 2023 48.97 49.41 47.74 48.91 52,779 -0.49(-0.99%)
Aug 24, 2023 49.74 50.01 48.89 49.40 48,287 -0.63(-1.25%)
Aug 23, 2023 50.33 50.43 49.76 50.03 33,443 -0.22(-0.43%)
Aug 22, 2023 50.19 51.00 49.80 50.25 44,965 +0.14(+0.28%)
Aug 21, 2023 50.45 51.14 49.76 50.11 50,508 -0.36(-0.71%)
Aug 18, 2023 49.67 50.80 49.67 50.46 75,811 +0.14(+0.28%)
Aug 17, 2023 49.82 51.31 49.56 50.33 90,709 +0.85(+1.73%)
Aug 16, 2023 48.27 50.45 48.27 49.47 64,764 +0.98(+2.03%)
Aug 15, 2023 49.43 49.43 47.98 48.49 65,446 -1.46(-2.92%)
Aug 14, 2023 49.47 50.25 48.69 49.95 88,935 +0.48(+0.96%)
Aug 11, 2023 49.31 49.85 48.41 49.47 56,793 +0.11(+0.22%)
Aug 10, 2023 49.91 50.47 48.57 49.36 47,014 -0.42(-0.84%)
Aug 09, 2023 50.20 50.42 49.38 49.78 58,408 -0.41(-0.81%)
Aug 08, 2023 49.84 50.93 48.89 50.19 64,231 -0.36(-0.71%)
Aug 07, 2023 53.21 53.23 50.26 50.54 77,925 -2.84(-5.32%)
Aug 04, 2023 49.95 55.45 49.94 53.38 129,070 +3.03(+6.02%)
Aug 03, 2023 50.55 51.65 49.95 50.35 91,195 -0.46(-0.90%)
Aug 02, 2023 51.67 52.21 49.95 50.81 83,566 -1.65(-3.14%)
Aug 01, 2023 54.15 55.12 52.16 52.46 165,392 -2.95(-5.32%)
Jul 31, 2023 54.60 55.69 54.60 55.41 69,701 +0.78(+1.44%)
Jul 28, 2023 54.97 55.15 53.81 54.63 57,371 +0.01(+0.02%)
Jul 27, 2023 55.89 55.89 54.11 54.62 61,363 -1.13(-2.03%)
Jul 26, 2023 54.80 55.87 54.50 55.75 54,182 +0.74(+1.35%)
Jul 25, 2023 53.51 55.51 53.42 55.00 70,874 +1.58(+2.96%)
Jul 24, 2023 52.78 54.11 52.59 53.42 76,046 +0.47(+0.88%)
Jul 21, 2023 54.63 54.81 52.66 52.96 70,339 -1.62(-2.97%)
Jul 20, 2023 53.33 54.58 52.74 54.58 72,216 +1.43(+2.69%)
Jul 19, 2023 53.33 53.51 52.47 53.15 67,179 -0.37(-0.69%)
Jul 18, 2023 51.96 53.87 51.96 53.51 70,922 +1.72(+3.32%)
Jul 17, 2023 51.58 52.45 51.58 51.79 65,728 +0.23(+0.44%)
Jul 14, 2023 51.96 51.96 49.85 51.57 72,856 -0.57(-1.09%)
Jul 13, 2023 51.94 52.31 51.32 52.13 64,259 +0.40(+0.77%)
Jul 12, 2023 51.29 52.37 51.13 51.74 76,208 +1.33(+2.64%)
Jul 11, 2023 49.63 50.65 49.31 50.40 56,045 +1.04(+2.11%)
Jul 10, 2023 48.05 49.44 48.05 49.36 49,400 +1.09(+2.26%)
Jul 07, 2023 47.71 49.89 47.69 48.27 107,938 +0.70(+1.46%)
Jul 06, 2023 47.30 47.92 46.82 47.57 68,604 -0.07(-0.15%)
Jul 05, 2023 48.69 48.69 47.26 47.64 75,432 -1.26(-2.58%)
Jul 03, 2023 48.84 49.70 48.53 48.90 50,114 +0.24(+0.49%)
Jun 30, 2023 48.84 48.85 47.74 48.67 203,373 +0.31(+0.64%)
Jun 29, 2023 46.49 48.62 46.42 48.36 69,308 +2.21(+4.80%)
Jun 28, 2023 46.37 46.54 45.39 46.14 55,089 -0.35(-0.75%)
Jun 27, 2023 45.37 46.63 44.96 46.49 76,323 +1.13(+2.50%)
Jun 26, 2023 45.16 46.49 44.75 45.36 77,273 -0.16(-0.35%)
Jun 23, 2023 44.70 46.10 44.59 45.52 123,737 -0.16(-0.35%)
Jun 22, 2023 46.10 46.28 45.10 45.68 54,743 -0.46(-0.99%)
Jun 21, 2023 45.92 46.99 45.88 46.13 58,323 -0.09(-0.19%)
Jun 20, 2023 45.13 46.48 44.24 46.22 79,730 +1.09(+2.42%)
Jun 16, 2023 45.61 45.99 44.51 45.13 482,896 -0.55(-1.20%)
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.