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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2008 7.472 7.642 7.174 7.215 234,912 -0.25(-3.34%)
Apr 29, 2008 7.704 7.790 7.405 7.465 265,723 -0.28(-3.66%)
Apr 28, 2008 7.474 7.768 7.240 7.748 143,634 +0.28(+3.73%)
Apr 25, 2008 7.447 7.521 7.188 7.469 116,906 +0.10(+1.34%)
Apr 24, 2008 7.028 7.437 6.737 7.371 260,747 +0.46(+6.60%)
Apr 23, 2008 7.122 7.122 6.816 6.915 49,473 -0.22(-3.08%)
Apr 22, 2008 7.334 7.413 7.134 7.134 124,088 -0.22(-2.98%)
Apr 21, 2008 7.289 7.425 7.289 7.354 111,517 +0.08(+1.12%)
Apr 18, 2008 7.324 7.349 7.178 7.272 89,213 +0.06(+0.82%)
Apr 17, 2008 7.117 7.331 6.952 7.213 57,989 -0.06(-0.85%)
Apr 16, 2008 6.823 7.275 6.823 7.275 156,100 +0.43(+6.34%)
Apr 15, 2008 6.466 6.841 6.269 6.841 151,663 +0.47(+7.35%)
Apr 14, 2008 6.335 6.636 6.165 6.372 88,394 +0.02(+0.35%)
Apr 11, 2008 6.547 6.641 6.303 6.350 69,749 -0.27(-4.03%)
Apr 10, 2008 6.313 6.720 6.096 6.616 69,749 +0.32(+5.13%)
Apr 09, 2008 6.619 6.643 6.288 6.293 69,343 -0.35(-5.24%)
Apr 08, 2008 6.560 6.658 6.530 6.641 44,606 +0.11(+1.66%)
Apr 07, 2008 6.520 6.698 6.498 6.532 85,969 +0.11(+1.65%)
Apr 04, 2008 6.301 6.545 6.301 6.426 90,430 +0.06(+0.97%)
Apr 03, 2008 6.165 6.372 6.103 6.365 128,954 +0.09(+1.49%)
Apr 02, 2008 6.224 6.357 5.884 6.271 81,103 -0.00(-0.08%)
Apr 01, 2008 6.022 6.291 5.923 6.276 53,933 +0.32(+5.38%)
Mar 31, 2008 5.830 6.022 5.830 5.955 79,096 +0.07(+1.13%)
Mar 28, 2008 5.911 6.037 5.758 5.889 99,351 -0.03(-0.54%)
Mar 27, 2008 6.103 6.103 5.719 5.921 83,942 -0.14(-2.28%)
Mar 26, 2008 5.699 6.074 5.691 6.059 60,422 +0.33(+5.77%)
Mar 25, 2008 5.482 5.763 5.482 5.728 111,517 +0.12(+2.11%)
Mar 24, 2008 4.957 5.669 4.905 5.610 208,030 +0.72(+14.61%)
Mar 21, 2008 5.031 5.302 4.791 4.895 231,550 +0.00(+0.00%)
Mar 20, 2008 5.031 5.302 4.791 4.895 231,550 -0.29(-5.57%)
Mar 19, 2008 4.999 5.410 4.999 5.184 156,529 +0.02(+0.33%)
Mar 18, 2008 4.858 5.174 4.091 5.166 72,587 +0.36(+7.55%)
Mar 17, 2008 4.574 4.888 4.574 4.804 47,040 +0.22(+4.84%)
Mar 14, 2008 4.690 4.690 4.402 4.582 87,997 -0.07(-1.59%)
Mar 13, 2008 4.394 4.858 4.064 4.656 281,473 +0.06(+1.40%)
Mar 12, 2008 4.631 4.680 4.523 4.592 38,118 -0.09(-2.00%)
Mar 11, 2008 4.481 4.727 4.392 4.685 108,273 +0.25(+5.61%)
Mar 10, 2008 4.624 4.624 4.399 4.436 45,417 -0.02(-0.55%)
Mar 07, 2008 4.424 4.616 4.264 4.461 101,784 +0.07(+1.57%)
Mar 06, 2008 4.604 4.698 4.375 4.392 45,417 -0.22(-4.76%)
Mar 05, 2008 4.426 4.796 4.426 4.611 71,776 +0.18(+4.13%)
Mar 04, 2008 4.392 4.434 4.192 4.429 59,611 +0.07(+1.58%)
Mar 03, 2008 4.836 4.836 4.330 4.360 114,761 -0.20(-4.43%)
Feb 29, 2008 5.396 5.408 4.545 4.562 139,498 -0.83(-15.37%)
Feb 28, 2008 5.425 5.425 5.201 5.391 80,698 -0.07(-1.31%)
Feb 27, 2008 5.423 5.539 5.324 5.462 47,445 +0.04(+0.73%)
Feb 26, 2008 5.524 5.546 5.364 5.423 47,851 -0.02(-0.41%)
Feb 25, 2008 5.186 5.482 5.082 5.445 43,390 +0.25(+4.79%)
Feb 22, 2008 5.331 5.398 5.122 5.196 38,929 -0.14(-2.59%)
Feb 21, 2008 5.593 5.593 5.253 5.334 85,969 -0.23(-4.12%)
Feb 20, 2008 5.368 5.563 5.368 5.563 55,961 +0.17(+3.11%)
Feb 19, 2008 5.302 5.585 5.294 5.396 160,179 +0.24(+4.64%)
Feb 18, 2008 5.075 5.373 5.075 5.156 0 +0.00(+0.00%)
Feb 15, 2008 5.075 5.373 5.075 5.156 98,135 +0.10(+1.90%)
Feb 14, 2008 5.068 5.376 4.740 5.060 82,725 -0.06(-1.20%)
Feb 13, 2008 4.994 5.169 4.932 5.122 54,339 +0.23(+4.69%)
Feb 12, 2008 4.971 5.050 4.893 4.893 47,445 -0.06(-1.29%)
Feb 11, 2008 4.966 5.001 4.814 4.957 63,098 +0.05(+0.95%)
Feb 08, 2008 5.048 5.117 4.836 4.910 38,524 -0.15(-2.97%)
Feb 07, 2008 4.917 5.198 4.915 5.060 49,473 +0.13(+2.65%)
Feb 06, 2008 5.132 5.351 4.929 4.929 64,882 -0.15(-2.96%)
Feb 05, 2008 5.127 5.381 5.070 5.080 83,662 -0.16(-3.10%)
Feb 04, 2008 4.994 5.243 4.856 5.243 154,502 +0.18(+3.51%)
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.