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 (%)
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%)
Jan 02, 2024 0.5300 0.5430 0.5191 0.5345 89,743 +0.03(+5.01%)
Dec 29, 2023 0.4423 0.5399 0.4402 0.5090 167,522 +0.06(+13.62%)
Dec 28, 2023 0.4500 0.4788 0.4400 0.4480 162,266 -0.00(-0.44%)
Dec 27, 2023 0.4300 0.4580 0.4270 0.4500 234,290 +0.01(+2.30%)
Dec 26, 2023 0.5800 0.5851 0.4300 0.4399 481,800 -0.14(-24.42%)
Dec 22, 2023 0.5300 0.6425 0.5000 0.5820 153,620 +0.07(+14.23%)
Dec 21, 2023 0.5065 0.5478 0.4803 0.5095 227,491 -0.08(-13.66%)
Dec 20, 2023 0.7024 0.7024 0.4760 0.5901 689,213 -0.16(-21.73%)
Dec 19, 2023 0.7500 0.7915 0.6000 0.7539 451,694 +0.05(+6.94%)
Dec 18, 2023 0.8311 0.9261 0.6610 0.7050 287,453 -0.13(-15.82%)
Dec 15, 2023 0.9100 0.9400 0.8375 0.8375 703,815 -0.07(-7.34%)
Dec 14, 2023 0.8500 0.9038 0.8000 0.9038 541,340 +0.09(+10.90%)
Dec 13, 2023 0.6200 0.8500 0.6050 0.8150 551,638 +0.23(+40.52%)
Dec 12, 2023 0.5500 0.6800 0.5100 0.5800 235,692 +0.05(+8.51%)
Dec 11, 2023 0.5290 0.5400 0.5000 0.5345 65,105 +0.02(+4.80%)
Dec 08, 2023 0.5700 0.5824 0.4956 0.5100 104,477 -0.06(-10.21%)
Dec 07, 2023 0.4700 0.6493 0.4700 0.5680 453,568 +0.10(+21.68%)
Dec 06, 2023 0.4100 0.4677 0.4100 0.4668 330,476 +0.06(+13.85%)
Dec 05, 2023 0.4100 0.4100 0.4050 0.4100 96,025 +0.00(+1.23%)
Dec 04, 2023 0.4300 0.4300 0.4050 0.4050 149,101 -0.01(-2.57%)
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.