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 )

0.6624 +0.0114 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Mar 28, 2024 0.6189 0.6400 0.6189 0.6300 28,365 -0.01(-1.25%)
Mar 27, 2024 0.6100 0.6600 0.6000 0.6380 145,924 +0.02(+2.74%)
Mar 26, 2024 0.6500 0.6599 0.6100 0.6210 72,329 -0.03(-4.55%)
Mar 25, 2024 0.6834 0.6969 0.6500 0.6506 48,496 -0.03(-4.51%)
Mar 22, 2024 0.6500 0.6813 0.6500 0.6813 37,702 +0.03(+4.82%)
Mar 21, 2024 0.7100 0.7135 0.6500 0.6500 53,968 -0.03(-4.24%)
Mar 20, 2024 0.6900 0.7050 0.6659 0.6788 16,593 +0.01(+1.94%)
Mar 19, 2024 0.7000 0.7400 0.6659 0.6659 76,041 -0.01(-2.07%)
Mar 18, 2024 0.7000 0.7489 0.6800 0.6800 35,251 -0.01(-0.83%)
Mar 15, 2024 0.6717 0.7250 0.6600 0.6857 55,533 +0.03(+4.23%)
Mar 14, 2024 0.6798 0.6798 0.6010 0.6579 73,005 -0.03(-3.80%)
Mar 13, 2024 0.6620 0.7250 0.6566 0.6839 95,082 +0.04(+5.70%)
Mar 12, 2024 0.7500 0.7500 0.6428 0.6470 87,184 -0.08(-11.59%)
Mar 11, 2024 0.6900 0.7600 0.6930 0.7318 123,127 +0.07(+11.33%)
Mar 08, 2024 0.6800 0.6900 0.6200 0.6573 127,771 -0.02(-2.88%)
Mar 07, 2024 0.8000 0.8000 0.6600 0.6768 198,503 -0.08(-11.06%)
Mar 06, 2024 0.8500 0.8801 0.7500 0.7610 281,458 -0.08(-9.39%)
Mar 05, 2024 0.8700 0.8890 0.7801 0.8399 440,040 -0.06(-6.68%)
Mar 04, 2024 0.9000 0.9240 0.8500 0.9000 314,846 +0.06(+6.84%)
Mar 01, 2024 0.8500 0.8766 0.8000 0.8424 370,483 +0.06(+7.72%)
Feb 29, 2024 0.7900 0.8500 0.7300 0.7820 441,437 +0.03(+4.09%)
Feb 28, 2024 0.7000 0.7740 0.7000 0.7513 484,604 +0.08(+12.64%)
Feb 27, 2024 0.7300 0.7455 0.6200 0.6670 515,198 -0.02(-2.49%)
Feb 26, 2024 0.4700 0.6840 0.4700 0.6840 267,385 +0.20(+41.91%)
Feb 23, 2024 0.4870 0.4968 0.4650 0.4820 212,980 +0.01(+2.55%)
Feb 22, 2024 0.4700 0.5199 0.4627 0.4700 51,386 -0.01(-2.23%)
Feb 21, 2024 0.4988 0.5249 0.4807 0.4807 198,773 -0.01(-2.30%)
Feb 20, 2024 0.4900 0.5369 0.4744 0.4920 224,382 +0.00(+0.29%)
Feb 16, 2024 0.4850 0.5097 0.4740 0.4906 66,331 +0.01(+1.15%)
Feb 15, 2024 0.5191 0.5191 0.4850 0.4850 62,136 -0.07(-12.60%)
Feb 14, 2024 0.5500 0.5994 0.4939 0.5549 227,191 +0.02(+4.40%)
Feb 13, 2024 0.4900 0.5460 0.4900 0.5315 79,936 +0.02(+4.26%)
Feb 12, 2024 0.4890 0.5679 0.4808 0.5098 237,346 +0.02(+3.41%)
Feb 09, 2024 0.4890 0.4990 0.4757 0.4930 40,888 +0.01(+2.71%)
Feb 08, 2024 0.4991 0.5005 0.4800 0.4800 61,774 -0.01(-2.93%)
Feb 07, 2024 0.4990 0.5106 0.4650 0.4945 64,828 -0.00(-0.90%)
Feb 06, 2024 0.5000 0.5113 0.4810 0.4990 70,542 +0.02(+3.96%)
Feb 05, 2024 0.5000 0.5123 0.4674 0.4800 102,389 -0.03(-5.36%)
Feb 02, 2024 0.5100 0.5189 0.4816 0.5072 53,737 +0.01(+2.46%)
Feb 01, 2024 0.5041 0.5041 0.4766 0.4950 57,306 +0.01(+2.19%)
Jan 31, 2024 0.4930 0.5273 0.4844 0.4844 99,283 -0.02(-4.27%)
Jan 30, 2024 0.4200 0.5394 0.4100 0.5060 667,144 +0.10(+23.38%)
Jan 29, 2024 0.4070 0.4300 0.4000 0.4101 33,712 +0.01(+3.56%)
Jan 26, 2024 0.3915 0.3990 0.3841 0.3960 36,910 +0.02(+4.21%)
Jan 25, 2024 0.3970 0.4202 0.3800 0.3800 91,047 -0.02(-4.04%)
Jan 24, 2024 0.4315 0.4389 0.3710 0.3960 262,327 -0.02(-5.71%)
Jan 23, 2024 0.4300 0.4690 0.4082 0.4200 130,127 -0.01(-1.94%)
Jan 22, 2024 0.4500 0.4998 0.4283 0.4283 47,882 +0.00(+0.00%)
Jan 19, 2024 0.4900 0.5000 0.4200 0.4283 212,148 -0.04(-7.73%)
Jan 18, 2024 0.4930 0.5090 0.4600 0.4642 45,576 -0.01(-1.96%)
Jan 17, 2024 0.5000 0.5259 0.4525 0.4735 45,185 -0.01(-1.56%)
Jan 16, 2024 0.4900 0.5040 0.4600 0.4810 96,256 -0.02(-4.28%)
Jan 12, 2024 0.5347 0.5348 0.5000 0.5025 131,723 -0.02(-4.72%)
Jan 11, 2024 0.5300 0.5799 0.5200 0.5274 48,865 -0.00(-0.30%)
Jan 10, 2024 0.5400 0.5400 0.5200 0.5290 24,276 -0.00(-0.19%)
Jan 09, 2024 0.5300 0.5401 0.5200 0.5300 29,540 +0.00(+0.00%)
Jan 08, 2024 0.5200 0.5600 0.5203 0.5300 87,082 +0.01(+1.88%)
Jan 05, 2024 0.5669 0.5700 0.5073 0.5202 44,700 -0.04(-7.27%)
Jan 04, 2024 0.5770 0.5838 0.5000 0.5610 71,833 +0.01(+2.00%)
Jan 03, 2024 0.5089 0.5652 0.5000 0.5500 97,245 +0.02(+2.90%)
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.