Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koru Medical Systems Inc (NQ: KRMD )

2.280 -0.080 (-3.39%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 17, 2024 2.320 2.370 2.260 2.280 121,432 -0.08(-3.39%)
May 16, 2024 2.250 2.380 2.240 2.360 44,594 +0.11(+4.89%)
May 15, 2024 2.340 2.340 2.220 2.250 41,278 -0.06(-2.60%)
May 14, 2024 2.270 2.310 2.230 2.310 62,950 +0.07(+3.12%)
May 13, 2024 2.230 2.260 2.210 2.240 1,159,796 +0.02(+0.90%)
May 10, 2024 2.250 2.280 2.130 2.220 74,681 -0.03(-1.33%)
May 09, 2024 2.270 2.330 2.220 2.250 60,421 +0.00(+0.00%)
May 08, 2024 2.270 2.390 2.240 2.250 53,741 -0.01(-0.44%)
May 07, 2024 2.340 2.350 2.230 2.260 123,929 -0.05(-2.16%)
May 06, 2024 2.370 2.420 2.290 2.310 42,559 -0.01(-0.43%)
May 03, 2024 2.400 2.440 2.270 2.320 52,313 -0.06(-2.52%)
May 02, 2024 2.270 2.480 2.270 2.380 90,707 +0.13(+5.78%)
May 01, 2024 2.210 2.250 2.110 2.250 316,334 +0.08(+3.69%)
Apr 30, 2024 2.230 2.300 2.160 2.170 74,903 -0.06(-2.69%)
Apr 29, 2024 2.210 2.230 2.180 2.230 50,331 +0.04(+1.83%)
Apr 26, 2024 2.220 2.220 2.120 2.190 91,205 +0.00(+0.00%)
Apr 25, 2024 2.200 2.230 2.170 2.190 50,648 -0.01(-0.45%)
Apr 24, 2024 2.140 2.270 2.130 2.200 80,946 +0.06(+2.80%)
Apr 23, 2024 2.130 2.220 2.080 2.140 84,146 +0.01(+0.47%)
Apr 22, 2024 2.080 2.170 2.060 2.130 72,513 +0.05(+2.40%)
Apr 19, 2024 2.050 2.170 2.050 2.080 59,143 +0.02(+0.97%)
Apr 18, 2024 2.130 2.150 2.050 2.060 61,319 -0.06(-2.83%)
Apr 17, 2024 2.100 2.190 2.070 2.120 139,633 -0.03(-1.40%)
Apr 16, 2024 2.050 2.180 2.050 2.150 97,880 +0.07(+3.37%)
Apr 15, 2024 2.080 2.170 2.050 2.080 107,307 +0.00(+0.00%)
Apr 12, 2024 2.200 2.240 2.080 2.080 61,131 -0.15(-6.73%)
Apr 11, 2024 2.140 2.290 2.072 2.230 94,151 +0.09(+4.21%)
Apr 10, 2024 2.270 2.400 2.120 2.140 62,394 -0.18(-7.76%)
Apr 09, 2024 2.490 2.550 2.280 2.320 66,062 -0.15(-5.88%)
Apr 08, 2024 2.490 2.505 2.450 2.465 53,820 -0.03(-1.00%)
Apr 05, 2024 2.520 2.705 2.405 2.490 58,641 +0.00(+0.00%)
Apr 04, 2024 2.390 2.550 2.390 2.490 69,169 +0.06(+2.47%)
Apr 03, 2024 2.360 2.490 2.360 2.430 159,119 +0.06(+2.53%)
Apr 02, 2024 2.360 2.400 2.340 2.370 148,225 -0.03(-1.25%)
Apr 01, 2024 2.350 2.410 2.320 2.400 357,732 +0.04(+1.69%)
Mar 28, 2024 2.250 2.490 2.250 2.360 239,536 +0.08(+3.74%)
Mar 27, 2024 2.180 2.280 2.130 2.275 411,840 +0.12(+5.81%)
Mar 26, 2024 2.230 2.330 2.127 2.150 105,541 -0.05(-2.27%)
Mar 25, 2024 2.130 2.270 2.110 2.200 142,844 +0.10(+4.76%)
Mar 22, 2024 2.150 2.230 2.100 2.100 71,650 -0.05(-2.33%)
Mar 21, 2024 2.300 2.350 2.134 2.150 86,277 -0.15(-6.52%)
Mar 20, 2024 2.080 2.330 2.060 2.300 108,584 +0.24(+11.65%)
Mar 19, 2024 2.100 2.120 2.050 2.060 113,412 -0.02(-0.96%)
Mar 18, 2024 2.200 2.290 2.040 2.080 207,579 -0.12(-5.45%)
Mar 15, 2024 2.150 2.350 2.150 2.200 324,656 +0.01(+0.46%)
Mar 14, 2024 2.200 2.280 2.120 2.190 278,854 +0.07(+3.30%)
Mar 13, 2024 2.120 2.140 2.060 2.120 58,530 +0.02(+0.95%)
Mar 12, 2024 2.110 2.130 2.050 2.100 52,865 +0.00(+0.00%)
Mar 11, 2024 2.190 2.210 2.060 2.100 42,344 -0.11(-4.98%)
Mar 08, 2024 2.210 2.220 2.116 2.210 36,193 +0.04(+1.84%)
Mar 07, 2024 2.180 2.207 2.090 2.170 39,516 +0.02(+0.93%)
Mar 06, 2024 2.110 2.180 2.085 2.150 66,992 +0.11(+5.39%)
Mar 05, 2024 2.100 2.143 2.040 2.040 43,377 -0.06(-2.86%)
Mar 04, 2024 2.140 2.145 2.050 2.100 37,675 -0.01(-0.47%)
Mar 01, 2024 2.150 2.170 2.110 2.110 63,395 -0.01(-0.47%)
Feb 29, 2024 2.180 2.200 2.120 2.120 59,101 -0.02(-0.93%)
Feb 28, 2024 2.100 2.220 2.100 2.140 36,174 +0.03(+1.42%)
Feb 27, 2024 2.050 2.130 2.030 2.110 63,862 +0.06(+2.93%)
Feb 26, 2024 2.040 2.120 2.010 2.050 46,797 -0.05(-2.38%)
Feb 23, 2024 2.040 2.110 2.040 2.100 118,949 +0.02(+0.96%)
Feb 22, 2024 2.080 2.100 2.030 2.080 95,350 +0.01(+0.48%)
Feb 21, 2024 2.100 2.140 2.070 2.070 34,222 -0.04(-1.90%)
Feb 20, 2024 2.150 2.200 2.040 2.110 180,415 -0.04(-1.86%)
Feb 16, 2024 2.210 2.290 2.150 2.150 53,687 -0.06(-2.71%)
Feb 15, 2024 2.270 2.270 2.190 2.210 110,078 -0.06(-2.64%)
Feb 14, 2024 2.170 2.280 2.170 2.270 48,134 +0.12(+5.58%)
Feb 13, 2024 2.100 2.250 2.100 2.150 106,160 -0.01(-0.46%)
Feb 12, 2024 2.140 2.190 2.090 2.160 83,183 +0.04(+1.89%)
Feb 09, 2024 2.120 2.170 2.100 2.120 57,657 +0.01(+0.47%)
Feb 08, 2024 2.060 2.130 2.050 2.110 66,542 +0.06(+2.93%)
Feb 07, 2024 2.160 2.160 2.050 2.050 44,613 -0.08(-3.98%)
Feb 06, 2024 2.140 2.180 2.130 2.135 33,611 -0.02(-0.70%)
Feb 05, 2024 2.130 2.170 2.130 2.150 53,264 +0.01(+0.47%)
Feb 02, 2024 2.080 2.170 2.080 2.140 40,212 +0.03(+1.42%)
Feb 01, 2024 2.000 2.170 1.978 2.110 135,293 +0.03(+1.44%)
Jan 31, 2024 2.100 2.130 2.080 2.080 53,037 -0.02(-0.95%)
Jan 30, 2024 2.100 2.140 2.070 2.100 106,894 -0.02(-0.94%)
Jan 29, 2024 2.090 2.155 2.070 2.120 47,629 +0.01(+0.47%)
Jan 26, 2024 2.140 2.140 2.060 2.110 39,248 -0.01(-0.47%)
Jan 25, 2024 2.150 2.150 2.080 2.120 41,626 +0.01(+0.47%)
Jan 24, 2024 2.120 2.140 2.060 2.110 68,574 +0.01(+0.48%)
Jan 23, 2024 2.150 2.160 2.060 2.100 98,817 -0.02(-0.94%)
Jan 22, 2024 2.080 2.150 2.070 2.120 53,583 +0.05(+2.42%)
Jan 19, 2024 2.090 2.090 2.050 2.070 43,352 +0.00(+0.00%)
Jan 18, 2024 2.100 2.100 2.070 2.070 46,800 -0.03(-1.43%)
Jan 17, 2024 2.100 2.120 2.061 2.100 48,464 -0.02(-0.94%)
Jan 16, 2024 2.120 2.140 2.110 2.120 60,359 -0.03(-1.40%)
Jan 12, 2024 2.190 2.200 2.150 2.150 39,771 +0.00(+0.00%)
Jan 11, 2024 2.222 2.222 2.130 2.150 165,804 -0.06(-2.71%)
Jan 10, 2024 2.200 2.210 2.177 2.210 68,223 -0.01(-0.45%)
Jan 09, 2024 2.210 2.250 2.205 2.220 79,548 -0.01(-0.45%)
Jan 08, 2024 2.230 2.240 2.170 2.230 53,001 +0.02(+0.90%)
Jan 05, 2024 2.160 2.247 2.140 2.210 177,759 +0.06(+2.79%)
Jan 04, 2024 2.260 2.260 2.150 2.150 82,429 -0.08(-3.59%)
Jan 03, 2024 2.400 2.446 2.210 2.230 231,604 -0.15(-6.30%)
Jan 02, 2024 2.450 2.450 2.320 2.380 90,092 -0.08(-3.05%)
Dec 29, 2023 2.290 2.460 2.280 2.455 125,982 +0.15(+6.28%)
Dec 28, 2023 2.450 2.450 2.200 2.310 217,625 -0.14(-5.71%)
Dec 27, 2023 2.520 2.520 2.352 2.450 51,406 +0.02(+0.82%)
Dec 26, 2023 2.400 2.450 2.330 2.430 45,211 +0.05(+2.10%)
Dec 22, 2023 2.410 2.410 2.300 2.380 51,848 -0.02(-0.83%)
Dec 21, 2023 2.350 2.420 2.300 2.400 56,130 +0.09(+3.90%)
Dec 20, 2023 2.430 2.490 2.300 2.310 87,744 -0.09(-3.75%)
Dec 19, 2023 2.220 2.430 2.220 2.400 74,433 +0.12(+5.26%)
Dec 18, 2023 2.460 2.460 2.170 2.280 89,122 -0.08(-3.39%)
Dec 15, 2023 2.540 2.540 2.210 2.360 247,388 -0.04(-1.67%)
Dec 14, 2023 2.420 2.560 2.350 2.400 78,452 +0.00(+0.00%)
Dec 13, 2023 2.320 2.430 2.160 2.400 151,792 +0.08(+3.45%)
Dec 12, 2023 2.220 2.350 2.220 2.320 23,539 +0.02(+0.87%)
Dec 11, 2023 2.390 2.390 2.230 2.300 57,530 -0.08(-3.56%)
Dec 08, 2023 2.389 2.470 2.310 2.385 34,155 +0.02(+1.06%)
Dec 07, 2023 2.290 2.380 2.270 2.360 38,070 +0.08(+3.51%)
Dec 06, 2023 2.320 2.320 2.260 2.280 23,115 -0.03(-1.30%)
Dec 05, 2023 2.360 2.390 2.270 2.310 48,793 -0.06(-2.53%)
Dec 04, 2023 2.290 2.410 2.220 2.370 31,317 +0.08(+3.49%)
Dec 01, 2023 2.260 2.330 2.180 2.290 56,838 +0.03(+1.33%)
Nov 30, 2023 2.290 2.330 2.110 2.260 62,213 -0.04(-1.53%)
Nov 29, 2023 2.250 2.334 2.210 2.295 47,151 +0.04(+1.55%)
Nov 28, 2023 2.300 2.335 2.250 2.260 29,312 -0.05(-2.16%)
Nov 27, 2023 2.320 2.360 2.300 2.310 76,530 +0.01(+0.43%)
Nov 24, 2023 2.320 2.360 2.270 2.300 30,817 +0.01(+0.44%)
Nov 22, 2023 2.290 2.310 2.245 2.290 49,310 +0.04(+1.78%)
Nov 21, 2023 2.210 2.410 2.210 2.250 49,470 -0.03(-1.32%)
Nov 20, 2023 2.270 2.314 2.220 2.280 27,943 +0.00(+0.00%)
Nov 17, 2023 2.140 2.410 2.080 2.280 226,108 +0.08(+3.64%)
Nov 16, 2023 2.220 2.270 2.060 2.200 76,671 +0.03(+1.38%)
Nov 15, 2023 2.280 2.320 2.150 2.170 39,216 -0.13(-5.65%)
Nov 14, 2023 2.170 2.330 2.020 2.300 70,935 +0.18(+8.49%)
Nov 13, 2023 2.120 2.166 2.100 2.120 44,681 -0.02(-0.93%)
Nov 10, 2023 2.050 2.170 2.010 2.140 78,026 +0.11(+5.42%)
Nov 09, 2023 2.110 2.193 2.000 2.030 102,361 -0.16(-7.31%)
Nov 08, 2023 2.370 2.390 2.150 2.190 110,015 -0.12(-5.19%)
Nov 07, 2023 2.200 2.329 2.160 2.310 197,889 +0.10(+4.52%)
Nov 06, 2023 2.280 2.310 2.150 2.210 50,200 -0.02(-0.90%)
Nov 03, 2023 2.300 2.320 2.200 2.230 56,040 -0.04(-1.76%)
Nov 02, 2023 2.270 2.310 2.180 2.270 48,612 +0.03(+1.34%)
Nov 01, 2023 2.260 2.290 2.180 2.240 26,392 -0.03(-1.32%)
Oct 31, 2023 2.360 2.360 2.220 2.270 63,832 -0.05(-2.16%)
Oct 30, 2023 2.330 2.390 2.240 2.320 48,791 +0.01(+0.43%)
Oct 27, 2023 2.380 2.390 2.270 2.310 24,333 -0.04(-1.70%)
Oct 26, 2023 2.460 2.500 2.320 2.350 47,796 -0.12(-4.86%)
Oct 25, 2023 2.420 2.520 2.395 2.470 32,751 +0.04(+1.65%)
Oct 24, 2023 2.390 2.440 2.340 2.430 58,403 +0.04(+1.67%)
Oct 23, 2023 2.370 2.500 2.310 2.390 20,211 +0.03(+1.27%)
Oct 20, 2023 2.480 2.550 2.330 2.360 63,520 -0.12(-4.84%)
Oct 19, 2023 2.600 2.630 2.470 2.480 104,853 -0.12(-4.62%)
Oct 18, 2023 2.780 2.780 2.590 2.600 18,107 -0.16(-5.80%)
Oct 17, 2023 2.680 2.920 2.680 2.760 75,825 +0.06(+2.22%)
Oct 16, 2023 2.640 2.780 2.630 2.700 59,639 +0.11(+4.25%)
Oct 13, 2023 2.660 2.660 2.520 2.590 50,790 -0.02(-0.77%)
Oct 12, 2023 2.600 2.640 2.590 2.610 23,446 -0.08(-2.97%)
Oct 11, 2023 2.750 2.800 2.640 2.690 25,542 -0.08(-2.89%)
Oct 10, 2023 2.680 2.820 2.675 2.770 62,833 +0.05(+1.84%)
Oct 09, 2023 2.590 2.750 2.550 2.720 30,210 +0.13(+5.02%)
Oct 06, 2023 2.620 2.666 2.460 2.590 75,214 -0.04(-1.52%)
Oct 05, 2023 2.720 2.790 2.570 2.630 66,098 -0.05(-1.87%)
Oct 04, 2023 2.660 2.790 2.650 2.680 43,748 +0.07(+2.68%)
Oct 03, 2023 2.570 2.846 2.558 2.610 39,650 +0.02(+0.77%)
Oct 02, 2023 2.690 2.910 2.565 2.590 53,872 -0.11(-4.07%)
Sep 29, 2023 2.800 2.820 2.650 2.700 42,490 -0.08(-2.88%)
Sep 28, 2023 2.780 2.850 2.690 2.780 38,090 +0.02(+0.72%)
Sep 27, 2023 2.760 2.860 2.698 2.760 27,216 +0.02(+0.73%)
Sep 26, 2023 2.760 2.830 2.690 2.740 24,915 -0.05(-1.79%)
Sep 25, 2023 2.750 2.830 2.770 2.790 30,553 -0.01(-0.36%)
Sep 22, 2023 2.920 2.920 2.770 2.800 31,728 -0.12(-3.95%)
Sep 21, 2023 3.055 3.120 2.900 2.915 53,916 -0.17(-5.36%)
Sep 20, 2023 2.840 3.110 2.840 3.080 79,696 +0.25(+8.83%)
Sep 19, 2023 2.620 2.880 2.610 2.830 40,949 +0.17(+6.39%)
Sep 18, 2023 2.640 2.710 2.580 2.660 29,218 +0.00(+0.00%)
Sep 15, 2023 2.670 2.720 2.530 2.660 282,754 -0.02(-0.93%)
Sep 14, 2023 2.530 2.690 2.530 2.685 40,595 +0.15(+5.71%)
Sep 13, 2023 2.640 2.640 2.530 2.540 41,959 -0.06(-2.31%)
Sep 12, 2023 2.640 2.640 2.560 2.600 16,009 -0.01(-0.38%)
Sep 11, 2023 2.590 2.700 2.570 2.610 33,064 +0.03(+1.16%)
Sep 08, 2023 2.590 2.630 2.530 2.580 29,207 -0.05(-2.09%)
Sep 07, 2023 2.580 2.740 2.540 2.635 66,297 +0.11(+4.56%)
Sep 06, 2023 2.590 2.590 2.440 2.520 40,836 -0.03(-1.18%)
Sep 05, 2023 2.620 2.630 2.540 2.550 33,062 -0.07(-2.67%)
Sep 01, 2023 2.630 2.670 2.520 2.620 60,326 +0.00(+0.00%)
Aug 31, 2023 2.690 2.770 2.600 2.620 72,322 -0.08(-2.96%)
Aug 30, 2023 2.700 2.789 2.690 2.700 27,366 +0.01(+0.37%)
Aug 29, 2023 2.560 2.710 2.540 2.690 52,907 +0.14(+5.49%)
Aug 28, 2023 2.610 2.614 2.510 2.550 38,959 -0.04(-1.54%)
Aug 25, 2023 2.690 2.775 2.560 2.590 67,410 -0.11(-4.07%)
Aug 24, 2023 2.680 2.710 2.620 2.700 45,693 +0.03(+1.12%)
Aug 23, 2023 2.610 2.690 2.570 2.670 45,080 +0.10(+3.89%)
Aug 22, 2023 2.660 2.660 2.510 2.570 42,561 -0.08(-3.02%)
Aug 21, 2023 2.500 2.720 2.500 2.650 63,521 +0.09(+3.52%)
Aug 18, 2023 2.570 2.590 2.470 2.560 142,276 -0.02(-0.78%)
Aug 17, 2023 2.600 2.750 2.530 2.580 77,099 +0.00(+0.00%)
Aug 16, 2023 2.580 2.670 2.510 2.580 73,189 +0.03(+1.18%)
Aug 15, 2023 2.590 2.670 2.510 2.550 43,197 -0.02(-0.78%)
Aug 14, 2023 2.520 2.580 2.496 2.570 31,790 +0.06(+2.39%)
Aug 11, 2023 2.460 2.530 2.410 2.510 40,803 +0.04(+1.62%)
Aug 10, 2023 2.260 2.530 2.200 2.470 92,917 +0.10(+4.22%)
Aug 09, 2023 2.410 2.430 2.335 2.370 92,077 -0.07(-2.87%)
Aug 08, 2023 2.470 2.470 2.370 2.440 73,177 -0.02(-0.81%)
Aug 07, 2023 2.540 2.540 2.430 2.460 143,587 -0.07(-2.77%)
Aug 04, 2023 2.550 2.600 2.470 2.530 80,802 -0.02(-0.78%)
Aug 03, 2023 2.470 2.580 2.400 2.550 778,665 +0.07(+2.82%)
Aug 02, 2023 2.520 2.550 2.480 2.480 75,961 -0.06(-2.55%)
Aug 01, 2023 2.610 2.610 2.470 2.545 39,891 -0.06(-2.12%)
Jul 31, 2023 2.650 2.680 2.590 2.600 64,103 -0.06(-2.26%)
Jul 28, 2023 2.680 2.690 2.605 2.660 23,856 +0.02(+0.76%)
Jul 27, 2023 2.720 2.720 2.625 2.640 57,704 -0.11(-4.00%)
Jul 26, 2023 2.710 2.800 2.710 2.750 100,105 +0.02(+0.92%)
Jul 25, 2023 2.850 2.850 2.690 2.725 70,743 -0.11(-4.05%)
Jul 24, 2023 2.930 2.940 2.780 2.840 71,599 -0.09(-3.07%)
Jul 21, 2023 2.970 2.980 2.890 2.930 64,001 -0.01(-0.34%)
Jul 20, 2023 2.800 2.980 2.800 2.940 125,057 +0.16(+5.76%)
Jul 19, 2023 2.740 2.800 2.700 2.780 68,729 +0.01(+0.36%)
Jul 18, 2023 2.840 2.850 2.732 2.770 85,822 -0.07(-2.46%)
Jul 17, 2023 2.900 2.930 2.820 2.840 74,609 -0.07(-2.41%)
Jul 14, 2023 2.980 2.999 2.890 2.910 92,223 -0.04(-1.36%)
Jul 13, 2023 3.080 3.080 2.930 2.950 163,403 -0.13(-4.22%)
Jul 12, 2023 3.120 3.160 3.000 3.080 69,622 -0.02(-0.65%)
Jul 11, 2023 3.250 3.250 3.030 3.100 91,987 -0.14(-4.32%)
Jul 10, 2023 3.330 3.330 3.200 3.240 107,333 -0.09(-2.70%)
Jul 07, 2023 3.410 3.435 3.310 3.330 108,494 -0.09(-2.63%)
Jul 06, 2023 3.450 3.480 3.390 3.420 145,670 -0.05(-1.44%)
Jul 05, 2023 3.470 3.550 3.420 3.470 58,267 -0.05(-1.42%)
Jul 03, 2023 3.440 3.540 3.420 3.520 60,267 +0.07(+2.03%)
Jun 30, 2023 3.560 3.560 3.400 3.450 93,692 -0.10(-2.82%)
Jun 29, 2023 3.500 3.630 3.490 3.550 73,043 +0.08(+2.31%)
Jun 28, 2023 3.610 3.700 3.460 3.470 172,096 -0.13(-3.61%)
Jun 27, 2023 3.650 3.820 3.520 3.600 303,237 -0.02(-0.55%)
Jun 26, 2023 3.620 3.830 3.500 3.620 297,100 -0.02(-0.55%)
Jun 23, 2023 4.030 4.030 3.640 3.640 3,777,865 -0.36(-9.00%)
Jun 22, 2023 4.020 4.090 3.980 4.000 185,211 +0.03(+0.76%)
Jun 21, 2023 3.950 4.000 3.835 3.970 165,703 +0.08(+2.06%)
Jun 20, 2023 3.850 3.990 3.850 3.890 114,552 +0.15(+4.01%)
Jun 16, 2023 4.090 4.220 3.740 3.740 305,734 -0.30(-7.43%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.