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:

Nextdoor Holdings, Inc. (NY: KIND )

1.700 -0.030 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 1.680 1.715 1.680 1.700 742,921 -0.03(-1.73%)
Feb 20, 2024 1.780 1.820 1.730 1.730 504,867 -0.06(-3.35%)
Feb 16, 2024 1.800 1.840 1.770 1.790 1,258,596 -0.03(-1.65%)
Feb 15, 2024 1.750 1.825 1.740 1.820 1,633,268 +0.07(+4.00%)
Feb 14, 2024 1.710 1.760 1.700 1.750 2,559,725 +0.07(+4.17%)
Feb 13, 2024 1.610 1.720 1.610 1.680 1,199,453 -0.08(-4.55%)
Feb 12, 2024 1.690 1.775 1.690 1.760 2,021,633 +0.06(+3.53%)
Feb 09, 2024 1.670 1.710 1.665 1.700 1,582,399 +0.03(+1.80%)
Feb 08, 2024 1.610 1.675 1.600 1.670 771,159 +0.05(+3.09%)
Feb 07, 2024 1.610 1.625 1.565 1.620 1,047,703 +0.00(+0.00%)
Feb 06, 2024 1.610 1.660 1.600 1.620 715,987 +0.00(+0.00%)
Feb 05, 2024 1.600 1.645 1.590 1.620 1,230,317 -0.02(-1.22%)
Feb 02, 2024 1.590 1.655 1.590 1.640 911,045 +0.03(+1.86%)
Feb 01, 2024 1.560 1.630 1.550 1.610 956,503 +0.09(+5.92%)
Jan 31, 2024 1.540 1.590 1.520 1.520 1,626,850 -0.06(-3.80%)
Jan 30, 2024 1.580 1.590 1.555 1.580 1,184,465 -0.02(-1.25%)
Jan 29, 2024 1.570 1.600 1.530 1.600 1,119,064 +0.06(+3.90%)
Jan 26, 2024 1.570 1.590 1.525 1.540 865,239 -0.01(-0.65%)
Jan 25, 2024 1.630 1.640 1.530 1.550 837,180 -0.03(-1.90%)
Jan 24, 2024 1.670 1.670 1.580 1.580 855,355 -0.08(-4.82%)
Jan 23, 2024 1.690 1.710 1.640 1.660 654,668 +0.01(+0.61%)
Jan 22, 2024 1.610 1.660 1.600 1.650 1,252,849 +0.06(+3.77%)
Jan 19, 2024 1.610 1.610 1.530 1.590 1,370,899 -0.02(-1.24%)
Jan 18, 2024 1.590 1.620 1.550 1.610 1,205,258 +0.05(+3.21%)
Jan 17, 2024 1.330 1.560 1.320 1.560 5,164,551 +0.00(+0.00%)
Jan 16, 2024 1.610 1.610 1.550 1.560 1,295,431 -0.07(-4.29%)
Jan 12, 2024 1.670 1.711 1.620 1.630 1,234,938 -0.03(-1.81%)
Jan 11, 2024 1.660 1.690 1.610 1.660 1,469,465 -0.01(-0.60%)
Jan 10, 2024 1.660 1.700 1.645 1.670 1,023,017 -0.02(-1.18%)
Jan 09, 2024 1.710 1.710 1.680 1.690 869,032 -0.03(-1.74%)
Jan 08, 2024 1.660 1.740 1.660 1.720 979,007 +0.02(+1.18%)
Jan 05, 2024 1.730 1.740 1.695 1.700 1,068,020 +0.00(+0.00%)
Jan 04, 2024 1.750 1.750 1.690 1.700 1,138,834 +0.00(+0.00%)
Jan 03, 2024 1.730 1.732 1.650 1.700 1,737,364 -0.04(-2.30%)
Jan 02, 2024 1.830 1.870 1.735 1.740 2,084,287 -0.15(-7.94%)
Dec 29, 2023 1.910 1.930 1.840 1.890 2,212,944 -0.06(-3.08%)
Dec 28, 2023 1.960 1.985 1.930 1.950 1,503,804 -0.02(-1.02%)
Dec 27, 2023 1.900 1.980 1.900 1.970 2,598,105 +0.04(+2.07%)
Dec 26, 2023 1.990 1.990 1.880 1.930 1,417,546 -0.03(-1.53%)
Dec 22, 2023 2.020 2.020 1.925 1.960 1,001,766 +0.00(+0.00%)
Dec 21, 2023 2.030 2.040 1.940 1.960 1,449,307 -0.02(-1.01%)
Dec 20, 2023 2.030 2.090 1.960 1.980 1,972,987 -0.06(-2.94%)
Dec 19, 2023 1.950 2.050 1.940 2.040 2,385,835 +0.10(+5.15%)
Dec 18, 2023 1.990 2.005 1.930 1.940 2,728,048 +0.00(+0.00%)
Dec 15, 2023 1.950 2.035 1.870 1.940 4,869,758 +0.07(+3.74%)
Dec 14, 2023 1.820 1.880 1.810 1.870 2,768,058 +0.07(+3.89%)
Dec 13, 2023 1.770 1.820 1.730 1.800 4,800,900 +0.07(+4.05%)
Dec 12, 2023 1.690 1.770 1.650 1.730 3,515,637 +0.04(+2.37%)
Dec 11, 2023 1.700 1.750 1.630 1.690 3,156,415 +0.01(+0.60%)
Dec 08, 2023 1.660 1.710 1.600 1.680 4,047,935 +0.05(+3.07%)
Dec 07, 2023 1.610 1.680 1.610 1.630 1,635,155 -0.03(-1.81%)
Dec 06, 2023 1.630 1.720 1.610 1.660 2,007,513 +0.07(+4.40%)
Dec 05, 2023 1.640 1.640 1.540 1.590 1,820,485 -0.07(-4.22%)
Dec 04, 2023 1.620 1.660 1.620 1.660 1,367,106 +0.02(+1.22%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.