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

(NY: KNW )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Aug 31, 2023 0.7499 0.7500 0.6974 0.7100 25,460 -0.03(-4.05%)
Aug 30, 2023 0.7264 0.7797 0.7200 0.7400 23,349 +0.02(+2.78%)
Aug 29, 2023 0.7200 0.8000 0.7164 0.7200 83,272 +0.02(+3.45%)
Aug 28, 2023 0.6800 0.7197 0.6772 0.6960 97,545 +0.02(+2.79%)
Aug 25, 2023 0.7100 0.7420 0.6600 0.6771 104,222 -0.04(-5.42%)
Aug 24, 2023 0.7824 0.7824 0.6900 0.7159 55,321 -0.05(-6.43%)
Aug 23, 2023 0.7500 0.7900 0.7500 0.7651 218,270 +0.02(+2.00%)
Aug 22, 2023 0.7626 0.7816 0.7500 0.7501 40,420 -0.01(-1.95%)
Aug 21, 2023 0.7699 0.8000 0.7650 0.7650 4,770 -0.00(-0.64%)
Aug 18, 2023 0.7500 0.7700 0.7428 0.7699 42,721 +0.02(+2.52%)
Aug 17, 2023 0.7600 0.7800 0.7500 0.7510 36,167 -0.01(-1.18%)
Aug 16, 2023 0.8035 0.8199 0.7500 0.7600 60,318 +0.02(+2.59%)
Aug 15, 2023 0.8300 0.8300 0.7400 0.7408 290,273 -0.06(-7.40%)
Aug 14, 2023 0.8900 0.8900 0.8000 0.8000 148,575 -0.04(-4.76%)
Aug 11, 2023 0.8640 0.8673 0.8262 0.8400 113,828 -0.02(-2.78%)
Aug 10, 2023 0.8600 0.8938 0.8500 0.8640 29,356 +0.00(+0.00%)
Aug 09, 2023 0.8300 0.8900 0.8018 0.8640 256,251 +0.03(+3.47%)
Aug 08, 2023 0.8476 0.8800 0.8100 0.8350 132,450 -0.02(-1.90%)
Aug 07, 2023 0.8510 0.8800 0.8500 0.8512 94,888 -0.01(-1.37%)
Aug 04, 2023 0.8938 0.8938 0.8550 0.8630 114,026 -0.03(-3.25%)
Aug 03, 2023 0.8850 0.8937 0.8600 0.8920 66,447 +0.00(+0.00%)
Aug 02, 2023 0.8600 0.8938 0.8600 0.8920 58,080 +0.00(+0.00%)
Aug 01, 2023 0.8853 0.9354 0.8711 0.8920 96,923 +0.03(+3.66%)
Jul 31, 2023 0.9400 0.9650 0.8600 0.8605 134,175 -0.09(-9.41%)
Jul 28, 2023 0.9400 0.9671 0.9200 0.9499 41,331 +0.01(+1.05%)
Jul 27, 2023 0.9800 0.9866 0.8860 0.9400 50,713 -0.02(-1.99%)
Jul 26, 2023 0.9898 0.9898 0.9414 0.9591 21,196 -0.02(-2.13%)
Jul 25, 2023 0.9399 0.9900 0.9387 0.9800 14,004 +0.00(+0.31%)
Jul 24, 2023 0.9500 0.9900 0.9500 0.9770 41,986 +0.01(+0.92%)
Jul 21, 2023 0.9400 0.9800 0.9157 0.9681 82,571 +0.04(+4.32%)
Jul 20, 2023 0.9210 0.9399 0.8700 0.9280 113,820 -0.01(-0.75%)
Jul 19, 2023 0.8924 0.9500 0.8801 0.9350 221,312 +0.02(+1.63%)
Jul 18, 2023 0.9400 0.9623 0.8605 0.9200 238,296 -0.03(-2.95%)
Jul 17, 2023 0.9100 0.9500 0.8600 0.9480 123,929 +0.02(+2.05%)
Jul 14, 2023 0.9400 0.9899 0.8550 0.9290 122,190 -0.05(-5.20%)
Jul 13, 2023 0.9610 1.000 0.9007 0.9800 112,919 +0.02(+1.75%)
Jul 12, 2023 1.000 1.080 0.9400 0.9631 213,011 -0.04(-3.69%)
Jul 11, 2023 1.100 1.100 0.9800 1.000 104,683 -0.08(-7.41%)
Jul 10, 2023 1.170 1.170 1.020 1.080 113,468 -0.02(-1.82%)
Jul 07, 2023 1.000 1.100 0.9800 1.100 108,303 +0.15(+15.79%)
Jul 06, 2023 0.9900 0.9999 0.9492 0.9500 108,969 -0.02(-2.20%)
Jul 05, 2023 1.060 1.060 0.9600 0.9714 176,741 -0.08(-7.49%)
Jul 03, 2023 1.000 1.060 1.000 1.050 18,723 +0.04(+3.96%)
Jun 30, 2023 1.080 1.139 1.010 1.010 79,453 -0.10(-9.01%)
Jun 29, 2023 1.080 1.180 1.020 1.110 92,630 +0.04(+3.74%)
Jun 28, 2023 1.130 1.140 1.050 1.070 65,636 -0.05(-4.46%)
Jun 27, 2023 1.160 1.178 1.060 1.120 63,341 -0.06(-5.08%)
Jun 26, 2023 1.210 1.210 1.160 1.180 54,778 +0.04(+3.51%)
Jun 23, 2023 1.240 1.240 1.140 1.140 31,647 -0.07(-5.79%)
Jun 22, 2023 1.240 1.265 1.190 1.210 19,474 -0.03(-2.42%)
Jun 21, 2023 1.200 1.300 1.200 1.240 37,611 +0.07(+5.98%)
Jun 20, 2023 1.300 1.342 1.170 1.170 56,567 -0.16(-12.03%)
Jun 16, 2023 1.100 1.330 1.100 1.330 348,747 +0.28(+26.67%)
Jun 15, 2023 1.250 1.250 1.020 1.050 82,432 -0.11(-9.48%)
Jun 14, 2023 1.330 1.330 1.160 1.160 65,114 -0.10(-7.94%)
Jun 13, 2023 1.240 1.290 1.220 1.260 59,273 +0.04(+3.28%)
Jun 12, 2023 1.250 1.280 1.220 1.220 42,614 -0.03(-2.40%)
Jun 09, 2023 1.220 1.270 1.210 1.250 41,176 +0.03(+2.46%)
Jun 08, 2023 1.340 1.340 1.220 1.220 73,432 -0.04(-3.17%)
Jun 07, 2023 1.440 1.480 1.250 1.260 113,523 -0.04(-3.08%)
Jun 06, 2023 1.270 1.380 1.230 1.300 143,993 +0.04(+3.17%)
Jun 05, 2023 1.270 1.300 1.210 1.260 57,213 +0.02(+1.61%)
Jun 02, 2023 1.270 1.270 1.220 1.240 27,809 -0.03(-2.36%)
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.