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 (%)
Apr 28, 2023 0.9200 0.9299 0.9050 0.9100 17,519 +0.02(+2.59%)
Apr 27, 2023 0.9100 0.9338 0.8700 0.8870 35,893 -0.02(-2.53%)
Apr 26, 2023 0.9000 0.9338 0.8800 0.9100 34,268 +0.02(+1.86%)
Apr 25, 2023 1.040 1.040 0.8934 0.8934 167,381 -0.16(-14.91%)
Apr 24, 2023 1.000 1.230 1.000 1.050 839,983 +0.14(+15.02%)
Apr 21, 2023 0.8800 0.9300 0.8101 0.9129 243,733 +0.06(+7.40%)
Apr 20, 2023 0.8501 0.8997 0.8324 0.8500 67,924 +0.03(+3.66%)
Apr 19, 2023 0.8800 0.8800 0.8008 0.8200 66,092 -0.05(-5.75%)
Apr 18, 2023 0.8312 0.9194 0.8273 0.8700 147,438 +0.00(+0.00%)
Apr 17, 2023 0.8934 0.8934 0.8201 0.8700 133,339 +0.01(+1.20%)
Apr 14, 2023 0.8761 0.9359 0.8422 0.8597 67,860 -0.03(-2.94%)
Apr 13, 2023 0.8400 0.9400 0.8349 0.8857 80,608 -0.00(-0.48%)
Apr 12, 2023 0.9300 0.9300 0.8344 0.8900 192,978 +0.03(+3.49%)
Apr 11, 2023 0.9700 0.9700 0.8600 0.8600 59,333 -0.09(-9.37%)
Apr 10, 2023 0.8675 0.9782 0.8580 0.9489 65,301 +0.09(+10.32%)
Apr 06, 2023 0.8842 0.8899 0.8500 0.8601 40,109 -0.02(-2.19%)
Apr 05, 2023 0.8800 0.9090 0.8500 0.8794 84,945 -0.00(-0.07%)
Apr 04, 2023 0.8600 0.9218 0.8569 0.8800 47,021 -0.01(-1.12%)
Apr 03, 2023 0.8800 0.9976 0.8401 0.8900 115,321 -0.00(-0.02%)
Mar 31, 2023 0.8600 0.9976 0.8400 0.8902 90,335 +0.02(+2.84%)
Mar 30, 2023 0.9200 0.9340 0.8400 0.8656 83,421 -0.06(-6.39%)
Mar 29, 2023 0.9250 0.9500 0.8603 0.9247 39,949 +0.01(+1.53%)
Mar 28, 2023 0.9200 0.9799 0.8606 0.9108 91,595 -0.02(-2.06%)
Mar 27, 2023 0.9000 0.9803 0.8916 0.9300 31,707 +0.05(+5.68%)
Mar 24, 2023 0.9200 0.9200 0.8502 0.8800 69,715 -0.04(-4.34%)
Mar 23, 2023 0.9137 0.9417 0.9100 0.9199 41,456 -0.02(-2.14%)
Mar 22, 2023 0.9400 0.9850 0.9000 0.9400 44,920 +0.02(+2.17%)
Mar 21, 2023 0.9458 0.9458 0.8754 0.9200 71,739 -0.05(-5.15%)
Mar 20, 2023 0.8100 0.9959 0.8100 0.9700 53,484 +0.13(+15.08%)
Mar 17, 2023 0.8200 0.8484 0.8000 0.8429 115,275 +0.00(+0.55%)
Mar 16, 2023 0.8900 0.9976 0.8000 0.8383 131,177 -0.02(-2.52%)
Mar 15, 2023 0.9400 0.9499 0.8102 0.8600 229,412 -0.08(-8.18%)
Mar 14, 2023 0.9500 1.010 0.9366 0.9366 26,200 -0.01(-1.41%)
Mar 13, 2023 1.000 1.000 0.9300 0.9500 55,251 +0.02(+2.15%)
Mar 10, 2023 0.9900 0.9975 0.9112 0.9300 76,391 -0.05(-5.10%)
Mar 09, 2023 0.9300 1.000 0.9300 0.9800 25,535 +0.04(+3.92%)
Mar 08, 2023 0.9781 1.010 0.9270 0.9430 91,406 -0.01(-0.74%)
Mar 07, 2023 0.9580 1.000 0.9450 0.9500 68,845 -0.04(-3.81%)
Mar 06, 2023 1.070 1.070 0.9700 0.9876 92,557 -0.06(-5.94%)
Mar 03, 2023 1.020 1.050 1.000 1.050 134,917 +0.03(+3.08%)
Mar 02, 2023 0.9200 1.110 0.8000 1.019 326,717 +0.14(+16.41%)
Mar 01, 2023 1.010 1.030 0.8621 0.8750 382,763 -0.16(-15.05%)
Feb 28, 2023 1.050 1.080 0.9900 1.030 334,650 -0.05(-4.63%)
Feb 27, 2023 1.140 1.170 1.040 1.080 159,270 -0.04(-3.57%)
Feb 24, 2023 1.150 1.210 1.100 1.120 88,142 -0.03(-2.61%)
Feb 23, 2023 1.250 1.254 1.070 1.150 453,321 -0.05(-4.17%)
Feb 22, 2023 1.240 1.320 1.190 1.200 208,292 +0.01(+0.84%)
Feb 21, 2023 1.250 1.260 1.190 1.190 116,159 -0.09(-7.03%)
Feb 17, 2023 1.300 1.330 1.280 1.280 92,292 -0.04(-3.03%)
Feb 16, 2023 1.230 1.350 1.230 1.320 29,327 +0.08(+6.45%)
Feb 15, 2023 1.330 1.329 1.180 1.240 149,594 -0.08(-6.06%)
Feb 14, 2023 1.340 1.340 1.290 1.320 91,807 +0.02(+1.54%)
Feb 13, 2023 1.350 1.350 1.290 1.300 24,029 -0.04(-2.99%)
Feb 10, 2023 1.360 1.385 1.280 1.340 401,690 +0.00(+0.00%)
Feb 09, 2023 1.350 1.390 1.300 1.340 63,251 -0.01(-0.74%)
Feb 08, 2023 1.350 1.445 1.310 1.350 124,468 +0.00(+0.00%)
Feb 07, 2023 1.370 1.400 1.330 1.350 48,125 -0.06(-4.26%)
Feb 06, 2023 1.350 1.440 1.333 1.410 146,452 +0.03(+2.17%)
Feb 03, 2023 1.410 1.430 1.370 1.380 262,066 +0.00(+0.00%)
Feb 02, 2023 1.300 1.430 1.290 1.380 159,443 +0.12(+9.52%)
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.