Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Caesarstone Sdot-Yam (NQ: CSTE )

4.310 +0.190 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 4.090 4.470 4.090 4.310 204,745 +0.19(+4.61%)
Feb 23, 2024 3.930 4.120 3.910 4.120 26,917 +0.16(+4.04%)
Feb 22, 2024 4.120 4.120 3.850 3.960 12,138 -0.14(-3.41%)
Feb 21, 2024 3.910 4.166 3.860 4.100 41,309 +0.18(+4.59%)
Feb 20, 2024 3.820 4.070 3.820 3.920 19,523 +0.11(+2.89%)
Feb 16, 2024 3.940 3.980 3.810 3.810 8,740 -0.04(-1.04%)
Feb 15, 2024 3.800 3.880 3.800 3.850 36,362 -0.01(-0.26%)
Feb 14, 2024 3.950 3.980 3.830 3.860 21,912 -0.02(-0.52%)
Feb 13, 2024 4.020 4.020 3.830 3.880 31,737 -0.13(-3.24%)
Feb 12, 2024 4.150 4.200 3.980 4.010 31,623 -0.13(-3.14%)
Feb 09, 2024 4.080 4.150 4.040 4.140 8,209 +0.03(+0.73%)
Feb 08, 2024 3.980 4.135 3.980 4.110 8,627 +0.11(+2.75%)
Feb 07, 2024 3.980 4.060 3.910 4.000 11,855 +0.05(+1.27%)
Feb 06, 2024 3.950 4.000 3.890 3.950 47,448 -0.11(-2.71%)
Feb 05, 2024 3.890 4.130 3.890 4.060 11,500 +0.16(+4.10%)
Feb 02, 2024 3.950 4.040 3.900 3.900 26,909 -0.10(-2.50%)
Feb 01, 2024 3.910 4.090 3.800 4.000 132,243 +0.00(+0.00%)
Jan 31, 2024 4.100 4.140 3.920 4.000 34,904 -0.08(-1.96%)
Jan 30, 2024 4.060 4.170 3.930 4.080 73,942 -0.01(-0.24%)
Jan 29, 2024 4.140 4.180 4.035 4.090 157,922 -0.05(-1.21%)
Jan 26, 2024 4.170 4.190 4.050 4.140 15,351 +0.00(+0.00%)
Jan 25, 2024 4.150 4.150 4.100 4.140 5,948 +0.03(+0.73%)
Jan 24, 2024 4.100 4.150 4.030 4.110 9,203 -0.05(-1.20%)
Jan 23, 2024 4.150 4.200 4.100 4.160 14,274 -0.02(-0.48%)
Jan 22, 2024 4.130 4.220 4.050 4.180 24,494 +0.09(+2.20%)
Jan 19, 2024 4.040 4.130 4.006 4.090 12,504 +0.17(+4.34%)
Jan 18, 2024 3.980 3.980 3.880 3.920 17,784 -0.02(-0.51%)
Jan 17, 2024 3.980 4.070 3.870 3.940 27,747 -0.05(-1.25%)
Jan 16, 2024 4.130 4.135 3.890 3.990 69,147 -0.14(-3.39%)
Jan 12, 2024 4.130 4.170 3.990 4.130 25,650 +0.02(+0.49%)
Jan 11, 2024 4.110 4.150 4.090 4.110 33,431 -0.02(-0.48%)
Jan 10, 2024 4.080 4.240 4.080 4.130 21,390 +0.01(+0.24%)
Jan 09, 2024 4.140 4.220 4.080 4.120 27,473 -0.04(-0.96%)
Jan 08, 2024 4.220 4.320 4.130 4.160 65,840 -0.03(-0.72%)
Jan 05, 2024 4.140 4.200 4.080 4.190 15,990 +0.03(+0.72%)
Jan 04, 2024 4.010 4.230 4.010 4.160 47,310 +0.13(+3.23%)
Jan 03, 2024 4.030 4.160 4.010 4.030 42,409 -0.05(-1.23%)
Jan 02, 2024 3.870 4.239 3.870 4.080 111,934 +0.34(+9.09%)
Dec 29, 2023 3.770 3.861 3.710 3.740 54,709 -0.09(-2.35%)
Dec 28, 2023 3.720 3.850 3.690 3.830 64,029 +0.16(+4.36%)
Dec 27, 2023 3.870 3.995 3.550 3.670 154,055 -0.23(-5.90%)
Dec 26, 2023 3.940 3.970 3.810 3.900 24,564 -0.04(-1.02%)
Dec 22, 2023 3.820 3.965 3.820 3.940 21,799 +0.09(+2.34%)
Dec 21, 2023 3.940 3.950 3.805 3.850 39,662 -0.02(-0.52%)
Dec 20, 2023 3.820 3.965 3.810 3.870 24,608 +0.01(+0.26%)
Dec 19, 2023 3.810 3.900 3.750 3.860 45,502 +0.06(+1.58%)
Dec 18, 2023 3.800 3.910 3.770 3.800 27,218 -0.14(-3.55%)
Dec 15, 2023 3.760 4.020 3.500 3.940 67,967 +0.34(+9.44%)
Dec 14, 2023 3.900 3.900 3.560 3.600 204,150 -0.20(-5.26%)
Dec 13, 2023 4.100 4.210 3.730 3.800 119,526 -0.41(-9.74%)
Dec 12, 2023 4.190 4.340 4.120 4.210 38,575 +0.06(+1.45%)
Dec 11, 2023 4.200 4.210 4.120 4.150 10,518 -0.08(-1.89%)
Dec 08, 2023 4.275 4.275 4.095 4.230 10,065 +0.05(+1.20%)
Dec 07, 2023 4.230 4.230 4.105 4.180 19,023 -0.03(-0.71%)
Dec 06, 2023 4.200 4.240 4.140 4.210 21,976 -0.02(-0.47%)
Dec 05, 2023 4.200 4.280 4.090 4.230 38,233 +0.04(+0.95%)
Dec 04, 2023 4.030 4.205 4.030 4.190 38,760 -0.01(-0.24%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.