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

Fundamentals First ETF (NY: KNOW )

10.31 -0.05 (-0.48%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 13, 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 (%)
Jun 29, 2012 31.87 31.87 31.87 31.87 758 +0.28(+0.90%)
Jun 20, 2012 31.58 31.58 31.58 31.58 252 +1.11(+3.66%)
Jun 13, 2012 30.55 30.47 30.47 30.47 1,897 -0.12(-0.39%)
Jun 12, 2012 30.60 30.60 30.59 30.59 252 +0.20(+0.65%)
Jun 11, 2012 30.39 30.39 30.39 30.39 758 -0.62(-1.99%)
Jun 07, 2012 31.01 31.01 31.01 31.01 0 +0.11(+0.36%)
Jun 06, 2012 30.90 30.90 30.90 30.90 1,391 +1.06(+3.55%)
Jun 05, 2012 29.84 29.84 29.84 29.84 1,391 +0.32(+1.07%)
Jun 04, 2012 29.43 29.52 29.34 29.52 771 -0.29(-0.98%)
Jun 01, 2012 30.17 30.17 29.81 29.81 58,500 -1.05(-3.41%)
May 31, 2012 30.60 30.86 30.52 30.86 774 -0.64(-2.03%)
May 29, 2012 31.73 31.51 31.51 31.51 1,897 +0.32(+1.01%)
May 25, 2012 31.23 31.23 31.19 31.19 252 +0.01(+0.03%)
May 24, 2012 31.18 31.18 31.18 31.18 841 +0.50(+1.62%)
May 23, 2012 30.69 30.69 30.68 30.68 885 -0.85(-2.70%)
May 22, 2012 31.54 31.54 31.54 31.54 126 +0.39(+1.24%)
May 21, 2012 31.43 31.43 30.76 31.15 695 +0.24(+0.77%)
May 18, 2012 30.91 30.91 30.91 30.91 126 -0.29(-0.94%)
May 17, 2012 31.61 31.61 31.20 31.20 442 -0.84(-2.62%)
May 16, 2012 32.04 32.04 32.04 32.04 189 -0.53(-1.64%)
May 14, 2012 32.63 32.58 32.58 32.58 758 -0.76(-2.28%)
May 10, 2012 33.34 33.34 33.34 33.34 252 +0.22(+0.67%)
May 09, 2012 32.75 33.20 32.75 33.12 1,897 -0.24(-0.72%)
May 04, 2012 33.36 33.36 33.36 33.36 0 -1.08(-3.13%)
May 03, 2012 34.44 34.44 34.44 34.44 278 -0.35(-1.00%)
Apr 26, 2012 34.79 34.79 34.79 34.79 126 +0.62(+1.81%)
Apr 23, 2012 33.91 34.17 34.17 34.17 1,517 -0.35(-1.02%)
Apr 20, 2012 34.62 34.62 34.52 34.52 2,403 -0.08(-0.23%)
Apr 19, 2012 34.75 34.75 34.60 34.60 1,856 +0.09(+0.25%)
Apr 18, 2012 34.51 34.51 34.51 34.51 505 +0.31(+0.91%)
Apr 16, 2012 34.03 34.20 34.20 34.20 885 -0.83(-2.37%)
Apr 12, 2012 34.55 35.03 35.03 35.03 885 +0.83(+2.43%)
Apr 11, 2012 34.20 34.20 34.20 34.20 252 +0.18(+0.54%)
Apr 10, 2012 33.97 34.02 33.97 34.02 379 -0.72(-2.08%)
Apr 09, 2012 34.74 34.74 34.74 34.74 252 -0.58(-1.63%)
Apr 05, 2012 35.50 35.50 35.31 35.31 2,132 -0.29(-0.83%)
Apr 04, 2012 35.61 35.61 35.61 35.61 126 -0.79(-2.17%)
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.