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

(OP: STEK )

0.0517 +0.0034 (+7.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
Mar 28, 2024 0.0760 0.0785 0.0683 0.0785 717,716 +0.01(+17.16%)
Mar 27, 2024 0.0520 0.0690 0.0500 0.0670 650,920 +0.02(+28.85%)
Mar 26, 2024 0.0866 0.0873 0.0510 0.0520 1,893,308 -0.03(-40.16%)
Mar 25, 2024 0.1000 0.1000 0.0750 0.0869 642,176 -0.01(-11.78%)
Mar 22, 2024 0.0750 0.1029 0.0750 0.0985 2,183,117 +0.03(+34.93%)
Mar 21, 2024 0.0586 0.0730 0.0586 0.0730 720,124 +0.01(+25.86%)
Mar 20, 2024 0.0560 0.0580 0.0502 0.0580 694,737 +0.01(+16.00%)
Mar 19, 2024 0.0500 0.0588 0.0500 0.0500 464,205 -0.00(-1.96%)
Mar 18, 2024 0.0472 0.0583 0.0472 0.0510 485,234 +0.00(+2.00%)
Mar 15, 2024 0.0510 0.0530 0.0450 0.0500 122,394 -0.00(-1.96%)
Mar 14, 2024 0.0490 0.0510 0.0458 0.0510 165,034 +0.00(+2.00%)
Mar 13, 2024 0.0500 0.0500 0.0420 0.0500 933,688 +0.00(+0.20%)
Mar 12, 2024 0.0373 0.0499 0.0360 0.0499 39,576 +0.01(+28.28%)
Mar 11, 2024 0.0389 0.0389 0.0350 0.0389 107,381 -0.00(-0.26%)
Mar 08, 2024 0.0495 0.0495 0.0295 0.0390 491,334 +0.00(+5.41%)
Mar 07, 2024 0.0300 0.0600 0.0271 0.0370 687,906 +0.01(+20.13%)
Mar 06, 2024 0.0293 0.0315 0.0271 0.0308 215,254 +0.00(+2.67%)
Mar 05, 2024 0.0315 0.0315 0.0293 0.0300 350,938 +0.00(+0.00%)
Mar 04, 2024 0.0340 0.0350 0.0292 0.0300 605,837 +0.00(+2.74%)
Mar 01, 2024 0.0285 0.0292 0.0265 0.0292 511,997 +0.00(+2.46%)
Feb 29, 2024 0.0277 0.0289 0.0265 0.0285 108,785 +0.00(+2.52%)
Feb 28, 2024 0.0265 0.0285 0.0265 0.0278 53,479 -0.00(-2.46%)
Feb 27, 2024 0.0260 0.0290 0.0260 0.0285 46,394 +0.00(+0.71%)
Feb 26, 2024 0.0280 0.0310 0.0270 0.0283 100,843 -0.00(-5.67%)
Feb 23, 2024 0.0281 0.0300 0.0280 0.0300 124,525 +0.00(+6.76%)
Feb 22, 2024 0.0293 0.0300 0.0280 0.0281 68,780 -0.00(-6.33%)
Feb 21, 2024 0.0286 0.0300 0.0286 0.0300 34,110 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0300 0.0280 0.0300 9,386 +0.00(+4.53%)
Feb 16, 2024 0.0285 0.0294 0.0285 0.0287 150,599 +0.00(+1.06%)
Feb 15, 2024 0.0280 0.0300 0.0280 0.0284 23,652 -0.00(-3.40%)
Feb 14, 2024 0.0299 0.0300 0.0280 0.0294 596,053 -0.00(-0.34%)
Feb 13, 2024 0.0298 0.0300 0.0295 0.0295 8,050 -0.00(-1.67%)
Feb 12, 2024 0.0295 0.0310 0.0295 0.0300 28,303 -0.00(-0.99%)
Feb 09, 2024 0.0295 0.0315 0.0295 0.0303 31,975 +0.00(+1.00%)
Feb 08, 2024 0.0295 0.0315 0.0295 0.0300 21,754 +0.00(+0.67%)
Feb 07, 2024 0.0303 0.0310 0.0298 0.0298 44,203 -0.00(-2.30%)
Feb 06, 2024 0.0310 0.0310 0.0305 0.0305 67,393 -0.00(-0.65%)
Feb 05, 2024 0.0315 0.0315 0.0300 0.0307 63,532 +0.00(+0.66%)
Feb 02, 2024 0.0315 0.0315 0.0302 0.0305 19,104 +0.00(+0.00%)
Feb 01, 2024 0.0300 0.0315 0.0300 0.0305 43,585 +0.00(+1.67%)
Jan 31, 2024 0.0320 0.0320 0.0300 0.0300 82,943 +0.00(+0.33%)
Jan 30, 2024 0.0288 0.0315 0.0288 0.0299 470,319 +0.00(+3.46%)
Jan 29, 2024 0.0294 0.0300 0.0283 0.0289 46,404 -0.00(-3.67%)
Jan 26, 2024 0.0290 0.0300 0.0283 0.0300 89,010 +0.00(+2.04%)
Jan 25, 2024 0.0300 0.0300 0.0290 0.0294 98,271 -0.00(-1.34%)
Jan 24, 2024 0.0300 0.0300 0.0291 0.0298 234,445 +0.00(+1.71%)
Jan 23, 2024 0.0320 0.0320 0.0285 0.0293 83,297 -0.00(-2.66%)
Jan 22, 2024 0.0280 0.0311 0.0280 0.0301 82,883 +0.00(+4.51%)
Jan 19, 2024 0.0290 0.0300 0.0280 0.0288 107,822 -0.00(-0.69%)
Jan 18, 2024 0.0310 0.0310 0.0280 0.0290 50,494 -0.00(-1.69%)
Jan 17, 2024 0.0315 0.0315 0.0280 0.0295 157,375 -0.00(-1.67%)
Jan 16, 2024 0.0290 0.0300 0.0290 0.0300 205,353 +0.00(+1.69%)
Jan 12, 2024 0.0301 0.0310 0.0290 0.0295 182,195 -0.00(-2.64%)
Jan 11, 2024 0.0295 0.0320 0.0285 0.0303 204,835 -0.00(-0.66%)
Jan 10, 2024 0.0330 0.0330 0.0295 0.0305 12,731 -0.00(-4.09%)
Jan 09, 2024 0.0284 0.0330 0.0280 0.0318 36,050 +0.00(+9.66%)
Jan 08, 2024 0.0320 0.0350 0.0290 0.0290 532,076 -0.00(-6.45%)
Jan 05, 2024 0.0325 0.0325 0.0300 0.0310 62,782 -0.00(-4.62%)
Jan 04, 2024 0.0292 0.0325 0.0292 0.0325 123,770 +0.00(+11.30%)
Jan 03, 2024 0.0330 0.0330 0.0287 0.0292 104,871 -0.00(-8.75%)
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.