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 )

0.0590 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
May 03, 2024 0.0610 0.0610 0.0505 0.0590 401,920 -0.00(-3.28%)
May 02, 2024 0.0575 0.0618 0.0550 0.0610 313,446 -0.00(-1.45%)
May 01, 2024 0.0629 0.0630 0.0550 0.0619 397,049 +0.00(+2.31%)
Apr 30, 2024 0.0590 0.0629 0.0550 0.0605 438,553 +0.00(+1.68%)
Apr 29, 2024 0.0625 0.0625 0.0560 0.0595 189,874 -0.00(-4.80%)
Apr 26, 2024 0.0560 0.0629 0.0560 0.0625 163,522 +0.00(+8.70%)
Apr 25, 2024 0.0599 0.0629 0.0570 0.0575 401,100 +0.00(+0.88%)
Apr 24, 2024 0.0550 0.0613 0.0550 0.0570 145,665 +0.00(+6.54%)
Apr 23, 2024 0.0601 0.0601 0.0500 0.0535 1,318,249 -0.01(-13.01%)
Apr 22, 2024 0.0690 0.0690 0.0601 0.0615 80,619 -0.00(-4.06%)
Apr 19, 2024 0.0690 0.0690 0.0630 0.0641 163,091 +0.00(+1.75%)
Apr 18, 2024 0.0700 0.0744 0.0616 0.0630 175,789 -0.01(-15.21%)
Apr 17, 2024 0.0746 0.0746 0.0660 0.0743 184,949 +0.00(+3.77%)
Apr 16, 2024 0.0747 0.0747 0.0667 0.0716 166,479 +0.00(+0.14%)
Apr 15, 2024 0.0703 0.0845 0.0657 0.0715 372,365 -0.00(-4.54%)
Apr 12, 2024 0.0790 0.0795 0.0701 0.0749 23,529 +0.00(+4.61%)
Apr 11, 2024 0.0824 0.0848 0.0714 0.0716 400,188 -0.01(-15.57%)
Apr 10, 2024 0.0810 0.0880 0.0750 0.0848 363,413 +0.00(+6.00%)
Apr 09, 2024 0.0747 0.0810 0.0730 0.0800 483,873 +0.01(+13.15%)
Apr 08, 2024 0.0775 0.0775 0.0700 0.0707 199,354 +0.00(+1.00%)
Apr 05, 2024 0.0787 0.0800 0.0680 0.0700 189,908 +0.00(+2.94%)
Apr 04, 2024 0.0680 0.0680 0.0654 0.0680 73,306 +0.00(+0.00%)
Apr 03, 2024 0.0675 0.0750 0.0639 0.0680 257,017 +0.00(+5.43%)
Apr 02, 2024 0.0600 0.0675 0.0600 0.0645 71,212 +0.01(+11.21%)
Apr 01, 2024 0.0800 0.0850 0.0525 0.0580 1,428,560 -0.02(-26.11%)
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%)
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.