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 )

112.96 -0.72 (-0.63%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 22, 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 21, 2024 114.39 114.39 113.61 113.68 2,383 -7.08(-5.86%)
May 20, 2024 108.73 120.76 108.73 120.76 51 +6.14(+5.36%)
May 17, 2024 117.22 117.22 113.73 114.62 3,747 -0.98(-0.84%)
May 16, 2024 114.72 115.60 114.72 115.60 9,606 +4.06(+3.64%)
May 15, 2024 111.54 111.54 111.54 111.54 3,572 +1.17(+1.06%)
May 14, 2024 111.01 111.01 110.37 110.37 4,045 +0.97(+0.88%)
May 10, 2024 109.40 1,702 -0.31(-0.28%)
May 09, 2024 109.43 109.76 109.43 109.71 12,257 +5.60(+5.38%)
May 08, 2024 104.40 104.59 104.00 104.11 12,173 -2.29(-2.15%)
May 07, 2024 110.10 110.10 106.40 106.40 9,503 -4.48(-4.04%)
May 06, 2024 110.53 110.88 110.53 110.88 8,811 +1.06(+0.96%)
May 03, 2024 110.76 110.76 109.82 109.82 835 +1.33(+1.23%)
May 01, 2024 108.49 1,293 +0.46(+0.43%)
Apr 30, 2024 107.74 108.03 107.74 108.03 4,782 -1.58(-1.44%)
Apr 25, 2024 109.61 1,163 -0.64(-0.58%)
Apr 24, 2024 110.21 110.25 110.08 110.25 2,765 +2.02(+1.86%)
Apr 19, 2024 108.23 399 -1.13(-1.03%)
Apr 17, 2024 109.36 4,488 -0.62(-0.57%)
Apr 15, 2024 109.98 1,304 -1.02(-0.92%)
Apr 12, 2024 111.00 111.00 111.00 111.00 2,925 -0.71(-0.64%)
Apr 11, 2024 110.41 111.71 110.19 111.71 1,867 -0.09(-0.08%)
Apr 09, 2024 111.80 1,268 +0.09(+0.08%)
Apr 08, 2024 111.88 111.88 111.71 111.71 894 +0.46(+0.41%)
Apr 05, 2024 108.54 111.25 108.51 111.25 4,749 -0.06(-0.05%)
Apr 04, 2024 111.31 111.31 111.31 111.31 1,397 -0.69(-0.62%)
Apr 03, 2024 112.82 112.82 112.00 112.00 590 +0.25(+0.23%)
Apr 02, 2024 112.35 112.35 111.74 111.74 4,494 -1.36(-1.20%)
Apr 01, 2024 113.10 113.10 113.10 113.10 517 +1.65(+1.48%)
Mar 27, 2024 111.45 8,769 -0.04(-0.04%)
Mar 26, 2024 110.95 111.49 110.95 111.49 1,256 +0.66(+0.60%)
Mar 25, 2024 111.19 111.19 110.82 110.83 3,286 -3.31(-2.90%)
Mar 21, 2024 111.07 111.07 111.07 114.14 5,416 +3.08(+2.77%)
Mar 20, 2024 109.60 111.06 109.60 111.06 4,034 +2.06(+1.89%)
Mar 19, 2024 107.67 109.00 107.67 109.00 2,728 -1.77(-1.60%)
Mar 18, 2024 110.77 110.77 110.77 110.77 2,718 +0.38(+0.35%)
Mar 15, 2024 110.39 110.39 110.39 110.39 4,559 -0.80(-0.72%)
Mar 14, 2024 111.55 111.55 111.19 111.19 3,935 -0.07(-0.06%)
Mar 13, 2024 111.26 111.56 111.26 111.26 39,311 -0.68(-0.61%)
Mar 12, 2024 111.40 112.15 111.40 111.94 10,146 +3.34(+3.08%)
Mar 11, 2024 108.60 108.60 108.60 108.60 216 -0.13(-0.12%)
Mar 08, 2024 108.58 108.73 108.58 108.73 2,916 -1.90(-1.72%)
Mar 07, 2024 110.40 110.67 110.40 110.63 3,661 +2.38(+2.20%)
Mar 06, 2024 108.25 108.25 108.25 108.25 4,733 +1.85(+1.74%)
Mar 05, 2024 109.36 109.36 106.39 106.40 2,064 -7.84(-6.86%)
Mar 04, 2024 112.39 114.30 112.39 114.24 4,068 +4.16(+3.77%)
Mar 01, 2024 104.28 110.29 104.28 110.08 3,136 +6.98(+6.77%)
Feb 29, 2024 106.00 106.00 102.55 103.10 8,637 -9.50(-8.44%)
Feb 28, 2024 113.08 113.08 112.60 112.60 5,334 +0.31(+0.28%)
Feb 27, 2024 113.44 113.44 112.29 112.29 4,946 -2.07(-1.81%)
Feb 26, 2024 115.00 115.00 114.04 114.36 15,529 +0.92(+0.81%)
Feb 23, 2024 110.37 113.50 110.37 113.44 3,359 +2.52(+2.28%)
Feb 22, 2024 111.15 111.15 110.74 110.92 12,826 +0.48(+0.44%)
Feb 21, 2024 110.50 110.50 110.35 110.43 2,869 -5.17(-4.47%)
Feb 20, 2024 116.20 116.20 115.58 115.60 849 -3.27(-2.75%)
Feb 16, 2024 118.87 118.87 118.87 118.87 2,981 -0.80(-0.67%)
Feb 15, 2024 119.28 119.67 119.28 119.67 1,083 +0.33(+0.27%)
Feb 14, 2024 119.76 119.76 119.16 119.34 145 +1.93(+1.65%)
Feb 13, 2024 117.41 117.41 116.95 117.41 5,789 -1.69(-1.42%)
Feb 12, 2024 118.46 119.10 118.46 119.10 5,852 +2.14(+1.83%)
Feb 09, 2024 116.96 116.96 116.96 116.96 1,918 +0.36(+0.31%)
Feb 08, 2024 116.60 116.60 116.60 116.60 4,837 +0.36(+0.31%)
Feb 06, 2024 116.24 3,793 -6.95(-5.64%)
Feb 02, 2024 123.19 450 +0.28(+0.23%)
Feb 01, 2024 123.03 123.03 122.91 122.91 1,017 -2.53(-2.02%)
Jan 31, 2024 125.44 125.44 125.44 125.44 2 +3.80(+3.12%)
Jan 29, 2024 121.64 129 -1.20(-0.98%)
Jan 26, 2024 122.68 123.15 122.68 122.84 1,773 +2.23(+1.85%)
Jan 25, 2024 121.61 121.61 120.61 120.61 930 -0.94(-0.77%)
Jan 24, 2024 123.25 123.61 121.55 121.55 491 -0.20(-0.16%)
Jan 23, 2024 121.22 121.75 121.22 121.75 3,950 +1.41(+1.17%)
Jan 22, 2024 120.34 120.34 120.34 120.34 1,386 -1.93(-1.58%)
Jan 19, 2024 122.27 122.27 122.27 122.27 12,089 +1.26(+1.04%)
Jan 18, 2024 122.54 122.54 120.86 121.01 22,247 +4.16(+3.56%)
Jan 17, 2024 116.85 116.85 116.85 116.85 7,222 +2.05(+1.79%)
Jan 16, 2024 111.46 114.80 109.84 114.80 4,993 +4.07(+3.68%)
Jan 12, 2024 109.17 110.73 109.17 110.73 4,839 +2.74(+2.54%)
Jan 11, 2024 107.50 107.99 107.50 107.99 4,267 +0.85(+0.79%)
Jan 09, 2024 107.14 1 +2.72(+2.61%)
Jan 08, 2024 103.00 104.55 103.00 104.42 1,860 +2.17(+2.12%)
Jan 05, 2024 102.54 102.54 102.25 102.25 4,149 -0.63(-0.61%)
Jan 04, 2024 103.19 103.33 102.88 102.88 3,208 -1.92(-1.83%)
Jan 03, 2024 104.75 106.14 104.27 104.80 3,223 -2.18(-2.04%)
Jan 02, 2024 111.11 111.11 106.38 106.98 3,399 -5.56(-4.94%)
Dec 29, 2023 113.10 113.10 111.69 112.54 360 -0.24(-0.21%)
Dec 28, 2023 112.78 112.78 112.78 112.78 3,618 +0.20(+0.18%)
Dec 27, 2023 112.58 112.58 112.58 112.58 826 +2.58(+2.35%)
Dec 26, 2023 114.30 114.30 110.00 110.00 16 -3.59(-3.16%)
Dec 22, 2023 113.00 113.59 113.00 113.59 1,154 +1.98(+1.77%)
Dec 20, 2023 111.61 1,604 -4.11(-3.55%)
Dec 19, 2023 115.72 115.72 115.72 115.72 1,981 +1.13(+0.99%)
Dec 18, 2023 114.59 114.59 114.59 114.59 1,764 -0.52(-0.45%)
Dec 15, 2023 115.00 115.11 115.00 115.11 284 -0.69(-0.59%)
Dec 14, 2023 115.00 116.00 113.96 115.80 3,176 +1.96(+1.72%)
Dec 13, 2023 111.56 113.84 111.56 113.84 3,663 +2.98(+2.69%)
Dec 12, 2023 110.80 110.86 110.54 110.86 7,833 -1.39(-1.23%)
Dec 11, 2023 113.88 113.88 112.25 112.25 3,150 -2.30(-2.01%)
Dec 08, 2023 114.45 114.55 114.45 114.55 1,133 +0.99(+0.87%)
Dec 07, 2023 113.56 113.56 111.84 113.56 318 -1.44(-1.25%)
Dec 04, 2023 115.00 53 +0.94(+0.82%)
Dec 01, 2023 114.06 114.06 114.06 114.06 1,490 +2.52(+2.26%)
Nov 29, 2023 111.54 195 -0.02(-0.02%)
Nov 28, 2023 111.30 111.56 111.30 111.56 3,276 +0.11(+0.10%)
Nov 27, 2023 111.45 111.45 111.45 111.45 21,068 -0.21(-0.19%)
Nov 22, 2023 111.66 0 +0.76(+0.69%)
Nov 21, 2023 110.90 110.90 110.90 110.90 4,875 -0.00(-0.00%)
Nov 20, 2023 110.90 110.90 110.90 110.90 7,919 +0.27(+0.24%)
Nov 16, 2023 110.63 5,651 -0.52(-0.47%)
Nov 15, 2023 111.15 111.15 111.15 111.15 6,098 +0.23(+0.21%)
Nov 14, 2023 112.16 112.16 107.33 110.92 922 +2.13(+1.96%)
Nov 13, 2023 107.72 108.79 107.72 108.79 2,735 +0.79(+0.73%)
Nov 06, 2023 108.00 3,261 +0.70(+0.65%)
Nov 03, 2023 105.98 107.30 105.98 107.30 6,688 +2.23(+2.12%)
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.