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

Zk International Group Ltd (NQ: ZKIN )

0.7499 +0.0599 (+8.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Jun 30, 2021 4.210 4.350 4.150 4.290 160,939 +0.09(+2.14%)
Jun 29, 2021 4.290 4.300 4.080 4.200 298,261 -0.11(-2.55%)
Jun 28, 2021 4.350 4.350 4.200 4.310 245,816 +0.00(+0.00%)
Jun 25, 2021 4.420 4.500 4.260 4.310 251,031 -0.06(-1.37%)
Jun 24, 2021 4.380 4.390 4.250 4.370 459,035 +0.13(+3.07%)
Jun 23, 2021 4.350 4.400 4.140 4.240 293,326 +0.02(+0.47%)
Jun 22, 2021 4.220 4.280 4.010 4.220 508,118 -0.09(-2.09%)
Jun 21, 2021 4.700 4.926 4.250 4.310 1,092,517 -0.39(-8.30%)
Jun 18, 2021 4.630 4.780 4.550 4.700 215,370 +0.08(+1.73%)
Jun 17, 2021 4.750 4.800 4.470 4.620 357,843 -0.14(-2.94%)
Jun 16, 2021 4.740 4.800 4.600 4.760 218,844 -0.04(-0.83%)
Jun 15, 2021 4.960 4.970 4.734 4.800 460,378 -0.12(-2.44%)
Jun 14, 2021 5.110 5.130 4.900 4.920 521,547 -0.11(-2.19%)
Jun 11, 2021 4.920 5.110 4.920 5.030 409,803 +0.17(+3.50%)
Jun 10, 2021 5.360 5.375 4.740 4.860 1,118,401 -0.41(-7.78%)
Jun 09, 2021 5.120 5.647 5.070 5.270 1,423,414 +0.30(+6.04%)
Jun 08, 2021 5.110 5.379 4.910 4.970 990,943 -0.05(-1.00%)
Jun 07, 2021 4.880 5.180 4.660 5.020 856,660 +0.25(+5.24%)
Jun 04, 2021 4.580 4.770 4.445 4.770 413,066 +0.27(+6.00%)
Jun 03, 2021 4.410 4.770 4.320 4.500 812,422 -0.08(-1.75%)
Jun 02, 2021 5.100 5.240 4.421 4.580 1,419,101 -0.57(-11.07%)
Jun 01, 2021 4.500 5.320 4.410 5.150 2,454,857 +0.75(+17.05%)
May 28, 2021 4.450 4.595 4.350 4.400 294,076 +0.02(+0.46%)
May 27, 2021 4.650 4.720 4.340 4.380 390,366 -0.35(-7.40%)
May 26, 2021 4.110 4.750 4.110 4.730 927,708 +0.59(+14.25%)
May 25, 2021 4.180 4.210 4.050 4.140 311,350 -0.02(-0.48%)
May 24, 2021 4.150 4.200 3.850 4.160 545,417 -0.03(-0.72%)
May 21, 2021 4.280 4.400 4.040 4.190 610,800 -0.10(-2.33%)
May 20, 2021 4.460 4.590 4.250 4.290 656,242 -0.13(-2.94%)
May 19, 2021 4.680 4.680 4.360 4.420 1,016,334 -0.47(-9.61%)
May 18, 2021 4.770 5.250 4.550 4.890 5,910,523 +0.45(+10.14%)
May 17, 2021 4.500 4.550 4.300 4.440 382,566 -0.03(-0.67%)
May 14, 2021 4.400 4.630 4.356 4.470 428,453 +0.15(+3.47%)
May 13, 2021 4.650 4.800 4.190 4.320 556,451 -0.28(-6.09%)
May 12, 2021 4.820 4.941 4.545 4.600 350,340 -0.31(-6.31%)
May 11, 2021 4.360 4.949 4.170 4.910 685,588 -0.07(-1.41%)
May 10, 2021 5.570 5.590 4.910 4.980 1,049,711 -0.47(-8.62%)
May 07, 2021 5.160 5.470 5.160 5.450 232,682 +0.22(+4.21%)
May 06, 2021 5.680 5.684 5.090 5.230 581,366 -0.46(-8.08%)
May 05, 2021 5.800 6.060 5.590 5.690 474,144 -0.16(-2.74%)
May 04, 2021 5.670 5.940 5.420 5.850 662,853 +0.02(+0.34%)
May 03, 2021 6.250 6.350 5.610 5.830 660,063 -0.38(-6.12%)
Apr 30, 2021 6.180 6.470 5.820 6.210 746,200 -0.22(-3.42%)
Apr 29, 2021 6.820 6.900 6.100 6.430 896,564 -0.40(-5.86%)
Apr 28, 2021 6.500 6.890 6.380 6.830 842,827 +0.33(+5.08%)
Apr 27, 2021 7.000 7.020 6.360 6.500 930,919 -0.45(-6.47%)
Apr 26, 2021 6.300 7.040 6.260 6.950 1,701,852 +1.04(+17.60%)
Apr 23, 2021 5.440 6.080 5.300 5.910 1,563,900 +0.53(+9.85%)
Apr 22, 2021 5.510 5.890 5.210 5.380 1,516,224 +0.06(+1.13%)
Apr 21, 2021 5.320 5.800 5.140 5.320 1,646,559 +0.02(+0.38%)
Apr 20, 2021 5.430 5.550 4.860 5.300 1,390,503 -0.21(-3.81%)
Apr 19, 2021 6.010 6.010 5.300 5.510 930,860 -0.66(-10.70%)
Apr 16, 2021 5.420 6.330 5.210 6.170 1,297,700 +0.36(+6.20%)
Apr 15, 2021 6.966 7.040 5.630 5.810 2,182,318 -0.93(-13.80%)
Apr 14, 2021 6.840 7.350 6.680 6.740 2,724,222 -0.14(-2.03%)
Apr 13, 2021 7.060 7.080 6.540 6.880 1,100,183 -0.03(-0.43%)
Apr 12, 2021 7.730 7.865 6.880 6.910 1,328,088 -0.95(-12.09%)
Apr 09, 2021 7.700 8.040 7.542 7.860 595,100 +0.09(+1.16%)
Apr 08, 2021 7.910 7.980 7.510 7.770 885,563 +0.02(+0.26%)
Apr 07, 2021 8.890 8.900 7.670 7.750 2,556,607 -1.18(-13.21%)
Apr 06, 2021 9.280 9.640 8.870 8.930 1,555,265 -0.41(-4.39%)
Apr 05, 2021 10.43 10.59 9.130 9.340 3,349,375 -0.49(-4.98%)
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.