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

Kinaxis Inc (OP: KXSCF )

109.79 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 17, 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 (%)
Sep 28, 2018 75.20 75.20 75.20 0 +2.36(+3.24%)
Sep 27, 2018 72.84 72.84 72.84 22 +0.00(+0.00%)
Sep 25, 2018 72.84 72.84 72.84 0 -0.16(-0.22%)
Sep 21, 2018 73.00 73.00 73.00 0 +0.00(+0.00%)
Sep 19, 2018 73.00 73.00 73.00 0 +0.00(+0.00%)
Sep 18, 2018 73.00 73.00 73.00 50 +0.00(+0.00%)
Sep 17, 2018 73.00 73.00 73.00 10 +0.00(+0.00%)
Sep 13, 2018 73.00 73.00 73.00 0 -0.04(-0.06%)
Sep 11, 2018 73.04 73.04 73.04 0 +0.84(+1.17%)
Sep 10, 2018 72.20 72.20 72.20 3 +0.00(+0.00%)
Sep 07, 2018 72.21 72.21 72.20 72.20 200 +0.14(+0.20%)
Sep 06, 2018 72.25 72.25 72.06 72.06 2,381 -2.75(-3.68%)
Sep 04, 2018 74.81 74.81 74.81 0 +0.23(+0.31%)
Aug 31, 2018 74.58 74.58 74.58 0 +0.00(+0.00%)
Aug 30, 2018 76.00 76.00 74.58 74.58 2,900 +0.58(+0.78%)
Aug 29, 2018 74.00 74.00 74.00 45 +0.00(+0.00%)
Aug 27, 2018 74.00 74.00 74.00 0 +0.00(+0.00%)
Aug 22, 2018 74.00 74.00 74.00 0 +0.04(+0.05%)
Aug 21, 2018 74.00 74.00 73.96 73.96 3,368 -0.04(-0.05%)
Aug 20, 2018 74.00 74.00 74.00 200 +0.00(+0.00%)
Aug 17, 2018 74.00 74.00 74.00 74.00 100 -1.51(-2.00%)
Aug 16, 2018 75.51 75.51 75.51 75.51 100 -0.58(-0.76%)
Aug 15, 2018 76.09 76.09 76.09 2 +0.00(+0.00%)
Aug 14, 2018 76.09 76.09 76.09 76.09 1,035 +3.16(+4.34%)
Aug 10, 2018 72.93 72.93 72.93 0 -1.07(-1.45%)
Aug 08, 2018 74.00 74.00 74.00 0 +1.77(+2.45%)
Aug 07, 2018 72.34 72.34 72.23 72.23 565 +1.08(+1.52%)
Aug 03, 2018 71.15 71.15 71.15 0 -1.13(-1.57%)
Aug 02, 2018 72.28 72.28 72.28 60 +0.00(+0.00%)
Jul 26, 2018 72.28 72.28 72.28 0 -1.17(-1.59%)
Jul 25, 2018 73.00 73.45 72.65 73.45 8,275 +1.67(+2.33%)
Jul 24, 2018 71.78 71.78 71.78 71.78 900 +1.23(+1.74%)
Jul 23, 2018 70.71 70.71 70.55 70.55 1,100 -1.45(-2.01%)
Jul 20, 2018 72.00 72.00 72.00 72.00 1,010 +1.84(+2.63%)
Jul 19, 2018 70.16 70.16 70.16 70.16 1,550 +1.16(+1.68%)
Jul 18, 2018 69.00 69.00 69.00 69.00 1,000 +1.67(+2.49%)
Jul 16, 2018 67.33 67.33 67.33 0 -0.16(-0.23%)
Jul 12, 2018 67.48 67.48 67.48 75 -0.07(-0.10%)
Jun 27, 2018 67.55 67.55 67.55 0 +1.37(+2.07%)
Jun 25, 2018 66.18 66.18 66.18 0 -1.13(-1.69%)
Jun 22, 2018 67.31 67.32 67.31 67.32 6,359 +1.31(+1.98%)
Jun 21, 2018 66.92 66.97 65.97 66.01 1,660 +1.36(+2.10%)
Jun 20, 2018 64.65 64.65 64.65 64.65 100 -0.67(-1.03%)
Jun 18, 2018 65.33 65.33 65.33 12 -0.68(-1.03%)
Jun 15, 2018 66.00 66.00 66.00 66.00 125 +0.26(+0.39%)
Jun 14, 2018 65.75 65.75 65.75 65.75 10,400 +0.44(+0.67%)
Jun 12, 2018 65.31 65.31 65.31 0 -2.69(-3.95%)
Jun 06, 2018 68.00 68.00 68.00 10 +1.29(+1.93%)
Jun 05, 2018 67.06 67.06 66.71 66.71 2,000 +1.27(+1.94%)
Jun 01, 2018 65.45 65.45 65.45 0 -0.01(-0.02%)
May 31, 2018 65.47 65.47 65.46 65.46 1,496 +0.56(+0.86%)
May 29, 2018 64.90 64.90 64.90 0 +1.04(+1.63%)
May 25, 2018 63.86 63.86 63.86 0 +1.53(+2.46%)
May 17, 2018 62.32 62.32 62.32 0 -2.53(-3.90%)
May 16, 2018 64.86 64.86 64.86 64.86 200 +0.66(+1.02%)
May 02, 2018 64.20 64.20 64.20 1 -0.30(-0.47%)
Apr 30, 2018 64.50 64.50 64.50 0 +0.00(+0.00%)
Apr 27, 2018 64.50 64.50 64.50 64.50 131 -1.12(-1.71%)
Apr 23, 2018 65.62 65.62 65.62 0 +1.60(+2.50%)
Apr 12, 2018 64.02 64.02 64.02 0 +0.50(+0.79%)
Apr 03, 2018 63.52 63.52 63.52 0 +1.52(+2.45%)
Mar 28, 2018 62.00 62.00 62.00 0 -3.52(-5.37%)
Mar 23, 2018 65.52 65.52 65.52 0 +1.48(+2.31%)
Mar 20, 2018 64.04 64.04 64.04 0 -1.86(-2.82%)
Mar 16, 2018 65.90 65.90 65.90 12 +0.85(+1.31%)
Mar 12, 2018 65.05 65.05 65.05 5 -0.45(-0.69%)
Mar 09, 2018 65.50 65.50 65.50 65.50 1,000 +0.50(+0.77%)
Mar 07, 2018 65.00 65.00 65.00 0 -0.10(-0.15%)
Mar 05, 2018 65.10 65.10 65.10 0 -2.57(-3.80%)
Feb 28, 2018 67.67 67.67 67.67 0 +1.86(+2.83%)
Feb 27, 2018 67.22 67.22 65.81 65.81 645 -1.62(-2.41%)
Feb 26, 2018 67.43 67.43 67.43 67.43 1,100 +4.73(+7.54%)
Feb 09, 2018 62.70 62.70 62.70 0 -1.77(-2.75%)
Feb 07, 2018 64.47 64.47 64.47 3 -2.26(-3.39%)
Feb 02, 2018 66.73 66.73 66.73 0 -2.04(-2.96%)
Jan 29, 2018 68.77 68.77 68.77 0 -0.29(-0.42%)
Jan 24, 2018 69.06 69.06 69.06 1 -0.09(-0.13%)
Jan 23, 2018 65.00 69.15 65.00 69.15 4,501 +8.08(+13.23%)
Jan 22, 2018 61.07 61.07 61.07 61.07 202 -2.06(-3.27%)
Jan 17, 2018 63.13 63.13 63.13 0 +1.63(+2.66%)
Jan 03, 2018 61.50 61.50 61.50 50 +0.00(+0.00%)
Dec 29, 2017 61.50 61.50 61.50 0 +1.63(+2.72%)
Dec 28, 2017 59.87 59.87 59.87 59.87 200 -1.04(-1.70%)
Dec 22, 2017 60.91 60.91 60.91 0 +0.91(+1.51%)
Dec 20, 2017 60.00 60.00 60.00 13 +0.62(+1.04%)
Dec 19, 2017 59.38 59.38 59.38 59.38 100 +0.60(+1.03%)
Dec 14, 2017 58.78 58.78 58.78 0 +0.36(+0.62%)
Dec 11, 2017 58.41 58.41 58.41 0 +0.14(+0.24%)
Dec 08, 2017 58.36 58.36 58.27 58.27 500 -0.14(-0.24%)
Dec 07, 2017 58.42 58.42 58.42 58.42 100 +0.90(+1.56%)
Dec 04, 2017 57.52 57.52 57.52 0 +0.07(+0.12%)
Dec 01, 2017 57.44 57.45 57.44 57.45 500 +1.40(+2.50%)
Nov 30, 2017 56.00 56.20 56.00 56.05 1,026 -2.30(-3.94%)
Nov 28, 2017 58.35 58.35 58.35 0 -0.96(-1.61%)
Nov 27, 2017 59.31 59.31 59.31 59.31 300 +0.31(+0.52%)
Nov 22, 2017 59.00 59.00 59.00 0 +4.35(+7.96%)
Nov 13, 2017 54.65 54.65 54.65 20 -1.92(-3.39%)
Nov 09, 2017 56.57 56.57 56.57 56 +0.96(+1.72%)
Nov 06, 2017 55.61 55.61 55.61 0 +1.26(+2.32%)
Nov 02, 2017 54.35 54.35 54.35 50 +5.02(+10.18%)
Nov 01, 2017 49.33 49.33 49.33 49.33 200 -0.56(-1.12%)
Oct 31, 2017 49.89 49.89 49.89 49.89 2,000 -2.64(-5.03%)
Oct 30, 2017 51.12 52.53 51.12 52.53 387 -0.71(-1.33%)
Oct 25, 2017 53.24 53.24 53.24 94 +1.04(+1.99%)
Oct 24, 2017 52.20 52.20 52.20 52.20 100 -1.67(-3.11%)
Oct 23, 2017 54.00 54.00 53.87 53.87 500 -1.13(-2.05%)
Oct 20, 2017 55.00 55.00 55.00 55.00 1,000 -0.48(-0.87%)
Oct 17, 2017 55.48 55.48 55.48 0 -1.42(-2.50%)
Oct 13, 2017 56.90 56.90 56.90 285 +1.42(+2.56%)
Oct 09, 2017 55.48 55.48 55.48 0 -1.93(-3.37%)
Oct 06, 2017 57.41 57.41 57.41 57.41 100 -0.41(-0.70%)
Oct 05, 2017 57.42 57.82 57.42 57.82 300 -0.38(-0.65%)
Oct 04, 2017 58.17 58.20 57.75 58.20 4,100 -0.66(-1.12%)
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.