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

HudBay Minerals (TSX: HBM )

12.47 -0.24 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 29, 2024 7.900 8.020 7.870 7.990 1,998,905 +0.11(+1.40%)
Feb 28, 2024 7.830 7.920 7.750 7.880 782,968 -0.01(-0.13%)
Feb 27, 2024 7.500 7.900 7.500 7.890 1,542,304 +0.39(+5.20%)
Feb 26, 2024 7.450 7.520 7.370 7.500 1,228,993 -0.05(-0.66%)
Feb 23, 2024 7.550 7.770 7.070 7.550 4,390,903 +0.34(+4.72%)
Feb 22, 2024 7.270 7.270 7.130 7.210 1,079,175 -0.02(-0.28%)
Feb 21, 2024 7.280 7.310 7.210 7.230 595,249 -0.05(-0.69%)
Feb 20, 2024 7.400 7.450 7.270 7.280 627,362 -0.13(-1.75%)
Feb 16, 2024 7.410 0 +0.19(+2.63%)
Feb 15, 2024 7.210 7.280 7.160 7.220 1,370,181 +0.09(+1.26%)
Feb 14, 2024 6.960 7.160 6.880 7.130 2,404,307 +0.24(+3.48%)
Feb 13, 2024 6.840 6.940 6.720 6.890 837,925 -0.11(-1.57%)
Feb 12, 2024 6.910 7.060 6.890 7.000 489,631 +0.09(+1.30%)
Feb 09, 2024 6.960 6.970 6.840 6.910 796,491 -0.08(-1.14%)
Feb 08, 2024 7.050 7.090 6.980 6.990 997,325 -0.15(-2.10%)
Feb 07, 2024 7.180 7.200 7.050 7.140 600,788 -0.07(-0.97%)
Feb 06, 2024 7.190 7.290 7.180 7.210 578,684 +0.00(+0.00%)
Feb 05, 2024 7.320 7.340 7.080 7.210 761,261 -0.27(-3.61%)
Feb 02, 2024 7.400 7.510 7.370 7.480 616,491 -0.07(-0.93%)
Feb 01, 2024 7.500 7.580 7.460 7.550 511,840 +0.08(+1.07%)
Jan 31, 2024 7.550 7.740 7.460 7.470 812,430 -0.14(-1.84%)
Jan 30, 2024 7.500 7.630 7.410 7.610 826,944 +0.14(+1.87%)
Jan 29, 2024 7.590 7.600 7.370 7.470 4,176,697 -0.13(-1.71%)
Jan 26, 2024 7.620 7.620 7.520 7.600 426,780 -0.01(-0.13%)
Jan 25, 2024 7.660 7.730 7.560 7.610 750,587 +0.00(+0.00%)
Jan 24, 2024 7.660 7.760 7.520 7.610 1,530,252 +0.14(+1.87%)
Jan 23, 2024 7.150 7.470 7.130 7.470 1,623,596 +0.47(+6.71%)
Jan 22, 2024 6.920 7.070 6.860 7.000 603,516 -0.05(-0.71%)
Jan 19, 2024 6.970 7.090 6.830 7.050 1,269,960 +0.09(+1.29%)
Jan 18, 2024 7.070 7.080 6.930 6.960 903,335 -0.10(-1.42%)
Jan 17, 2024 7.120 7.150 6.990 7.060 1,256,538 -0.22(-3.02%)
Jan 16, 2024 7.390 7.390 7.260 7.280 940,103 -0.14(-1.89%)
Jan 15, 2024 7.450 7.480 7.330 7.420 327,144 -0.06(-0.80%)
Jan 12, 2024 7.350 7.510 7.280 7.480 1,128,578 +0.23(+3.17%)
Jan 11, 2024 7.210 7.360 7.120 7.250 1,304,781 +0.11(+1.54%)
Jan 10, 2024 7.040 7.220 7.020 7.140 510,240 +0.09(+1.28%)
Jan 09, 2024 7.070 7.070 6.960 7.050 707,954 -0.09(-1.26%)
Jan 08, 2024 7.060 7.150 7.040 7.140 496,670 -0.01(-0.14%)
Jan 05, 2024 7.090 7.270 7.050 7.150 429,816 +0.04(+0.56%)
Jan 04, 2024 7.120 7.170 7.050 7.110 687,313 -0.07(-0.97%)
Jan 03, 2024 7.070 7.220 6.980 7.180 864,846 -0.08(-1.10%)
Jan 02, 2024 7.260 7.390 7.240 7.260 484,120 -0.03(-0.41%)
Dec 29, 2023 7.290 0 -0.10(-1.35%)
Dec 28, 2023 7.490 7.580 7.390 7.390 562,382 -0.15(-1.99%)
Dec 27, 2023 7.440 7.600 7.440 7.540 436,432 +0.11(+1.48%)
Dec 22, 2023 7.430 0 +0.03(+0.41%)
Dec 21, 2023 7.370 7.450 7.350 7.400 528,722 +0.11(+1.51%)
Dec 20, 2023 7.460 7.480 7.290 7.290 629,509 -0.20(-2.67%)
Dec 19, 2023 7.240 7.550 7.240 7.490 1,187,676 +0.27(+3.74%)
Dec 18, 2023 7.250 7.340 7.180 7.220 693,055 -0.02(-0.28%)
Dec 15, 2023 7.240 7.310 7.200 7.240 1,484,321 +0.01(+0.14%)
Dec 14, 2023 6.950 7.250 6.920 7.230 1,919,337 +0.48(+7.11%)
Dec 13, 2023 6.430 6.770 6.410 6.750 1,021,459 +0.25(+3.85%)
Dec 12, 2023 6.550 6.560 6.430 6.500 617,442 -0.06(-0.91%)
Dec 11, 2023 6.720 6.720 6.500 6.560 898,770 -0.25(-3.67%)
Dec 08, 2023 6.410 6.810 6.410 6.810 2,386,033 +0.39(+6.07%)
Dec 07, 2023 6.500 6.540 6.350 6.420 731,522 -0.01(-0.16%)
Dec 06, 2023 6.330 6.560 6.330 6.430 1,242,583 +0.19(+3.04%)
Dec 05, 2023 6.240 6.320 6.130 6.240 1,291,730 -0.10(-1.58%)
Dec 04, 2023 6.400 6.470 6.300 6.340 868,266 -0.21(-3.21%)
Dec 01, 2023 6.220 6.580 6.170 6.550 1,588,648 +0.39(+6.33%)
Nov 30, 2023 6.090 6.240 5.990 6.160 2,886,844 +0.06(+0.98%)
Nov 29, 2023 6.120 6.170 6.070 6.100 1,020,331 +0.03(+0.49%)
Nov 28, 2023 5.970 6.100 5.910 6.070 1,046,802 +0.09(+1.51%)
Nov 27, 2023 6.110 6.120 5.930 5.980 923,401 -0.18(-2.92%)
Nov 24, 2023 6.160 6.230 6.120 6.160 378,386 -0.04(-0.65%)
Nov 23, 2023 6.170 6.250 6.170 6.200 147,800 +0.03(+0.49%)
Nov 22, 2023 6.200 6.320 6.160 6.170 934,378 -0.06(-0.96%)
Nov 21, 2023 6.150 6.340 6.150 6.230 931,244 +0.02(+0.32%)
Nov 20, 2023 5.920 6.230 5.920 6.210 1,123,213 +0.26(+4.37%)
Nov 17, 2023 6.000 6.030 5.880 5.950 522,406 +0.02(+0.34%)
Nov 16, 2023 6.010 6.040 5.880 5.930 886,836 -0.10(-1.66%)
Nov 15, 2023 5.980 6.070 5.930 6.030 947,186 +0.11(+1.86%)
Nov 14, 2023 5.830 5.960 5.830 5.920 1,314,112 +0.24(+4.23%)
Nov 13, 2023 5.640 5.750 5.620 5.680 716,248 -0.01(-0.18%)
Nov 10, 2023 5.590 5.710 5.460 5.690 2,219,196 +0.07(+1.25%)
Nov 09, 2023 5.990 6.130 5.610 5.620 2,681,592 -0.18(-3.10%)
Nov 08, 2023 5.960 6.000 5.720 5.800 1,664,788 -0.19(-3.17%)
Nov 07, 2023 6.150 6.160 5.950 5.990 1,293,240 -0.32(-5.07%)
Nov 06, 2023 6.450 6.520 6.280 6.310 803,986 -0.06(-0.94%)
Nov 03, 2023 6.490 6.610 6.360 6.370 1,432,715 -0.06(-0.93%)
Nov 02, 2023 6.170 6.440 6.120 6.430 2,129,044 +0.39(+6.46%)
Nov 01, 2023 6.000 6.080 5.910 6.040 1,383,661 -0.01(-0.17%)
Oct 31, 2023 5.930 6.180 5.910 6.050 4,429,056 +0.07(+1.17%)
Oct 30, 2023 6.150 6.180 5.930 5.980 1,399,283 -0.08(-1.32%)
Oct 27, 2023 6.010 6.160 6.010 6.060 892,045 +0.14(+2.36%)
Oct 26, 2023 5.840 5.970 5.810 5.920 712,314 +0.05(+0.85%)
Oct 25, 2023 5.850 5.970 5.850 5.870 915,010 -0.01(-0.17%)
Oct 24, 2023 5.890 5.950 5.820 5.880 857,224 +0.01(+0.17%)
Oct 23, 2023 5.900 5.930 5.810 5.870 927,134 -0.13(-2.17%)
Oct 20, 2023 6.070 6.090 5.950 6.000 1,529,729 -0.18(-2.91%)
Oct 19, 2023 6.250 6.270 6.170 6.180 682,583 -0.11(-1.75%)
Oct 18, 2023 6.360 6.400 6.250 6.290 946,089 -0.16(-2.48%)
Oct 17, 2023 6.250 6.470 6.250 6.450 553,380 +0.03(+0.47%)
Oct 16, 2023 6.260 6.520 6.220 6.420 1,434,372 +0.15(+2.39%)
Oct 13, 2023 6.340 6.380 6.240 6.270 645,949 +0.01(+0.16%)
Oct 12, 2023 6.500 6.500 6.180 6.260 809,040 -0.21(-3.25%)
Oct 11, 2023 6.450 6.580 6.410 6.470 1,154,342 +0.07(+1.09%)
Oct 10, 2023 6.330 6.470 6.330 6.400 814,118 +0.00(+0.00%)
Oct 06, 2023 6.400 0 +0.37(+6.14%)
Oct 05, 2023 5.950 6.030 5.890 6.030 840,947 +0.04(+0.67%)
Oct 04, 2023 6.060 6.080 5.900 5.990 798,398 -0.08(-1.32%)
Oct 03, 2023 5.970 6.120 5.900 6.070 998,739 -0.03(-0.49%)
Oct 02, 2023 6.460 6.500 6.070 6.100 1,431,075 -0.51(-7.72%)
Sep 29, 2023 6.490 6.630 6.450 6.610 2,196,620 +0.24(+3.77%)
Sep 28, 2023 6.330 6.390 6.290 6.370 1,063,888 +0.12(+1.92%)
Sep 27, 2023 6.300 6.340 6.130 6.250 1,296,879 +0.02(+0.32%)
Sep 26, 2023 6.240 6.410 6.230 6.230 1,482,085 -0.02(-0.32%)
Sep 25, 2023 6.250 6.270 6.170 6.250 1,431,585 -0.07(-1.11%)
Sep 22, 2023 6.390 6.500 6.320 6.320 1,005,710 -0.04(-0.63%)
Sep 21, 2023 6.380 6.440 6.300 6.360 1,009,928 -0.15(-2.30%)
Sep 20, 2023 6.520 6.590 6.480 6.510 845,063 +0.06(+0.93%)
Sep 19, 2023 6.760 6.790 6.450 6.450 1,448,149 -0.32(-4.73%)
Sep 18, 2023 6.740 6.790 6.660 6.770 1,342,464 +0.00(+0.00%)
Sep 15, 2023 6.780 6.890 6.760 6.770 4,708,677 -0.02(-0.29%)
Sep 14, 2023 6.700 6.850 6.690 6.790 1,280,878 +0.25(+3.82%)
Sep 13, 2023 6.440 6.610 6.440 6.540 1,289,854 +0.09(+1.40%)
Sep 12, 2023 6.400 6.550 6.400 6.450 543,733 -0.02(-0.31%)
Sep 11, 2023 6.540 6.640 6.450 6.470 1,705,120 +0.12(+1.89%)
Sep 08, 2023 6.350 6.510 6.330 6.350 1,916,389 -0.09(-1.40%)
Sep 07, 2023 6.450 6.480 6.390 6.440 1,254,676 -0.19(-2.87%)
Sep 06, 2023 6.580 6.720 6.520 6.630 881,088 +0.00(+0.00%)
Sep 05, 2023 6.730 6.750 6.610 6.630 977,914 -0.17(-2.50%)
Sep 01, 2023 6.800 0 +0.08(+1.19%)
Aug 31, 2023 6.720 6.730 6.660 6.720 1,114,277 +0.00(+0.00%)
Aug 30, 2023 6.740 6.840 6.710 6.720 717,841 +0.02(+0.30%)
Aug 29, 2023 6.510 6.720 6.510 6.700 894,706 +0.15(+2.29%)
Aug 28, 2023 6.390 6.550 6.380 6.550 993,538 +0.17(+2.66%)
Aug 25, 2023 6.440 6.490 6.320 6.380 851,824 -0.04(-0.62%)
Aug 24, 2023 6.500 6.550 6.410 6.420 549,863 -0.19(-2.87%)
Aug 23, 2023 6.500 6.690 6.470 6.610 1,109,725 +0.15(+2.32%)
Aug 22, 2023 6.590 6.610 6.450 6.460 945,661 -0.01(-0.15%)
Aug 21, 2023 6.330 6.570 6.330 6.470 1,384,496 +0.11(+1.73%)
Aug 18, 2023 6.300 6.410 6.270 6.360 637,026 -0.02(-0.31%)
Aug 17, 2023 6.570 6.620 6.360 6.380 1,434,596 +0.00(+0.00%)
Aug 16, 2023 6.390 6.510 6.340 6.380 1,067,727 -0.08(-1.24%)
Aug 15, 2023 6.860 6.890 6.460 6.460 2,825,487 -0.54(-7.71%)
Aug 14, 2023 7.110 7.110 6.990 7.000 1,605,211 -0.23(-3.18%)
Aug 11, 2023 7.200 7.280 7.080 7.230 1,188,371 +0.00(+0.00%)
Aug 10, 2023 7.440 7.500 7.180 7.230 1,598,567 -0.15(-2.03%)
Aug 09, 2023 7.200 7.560 7.110 7.380 2,597,348 -0.09(-1.20%)
Aug 08, 2023 7.280 7.500 7.150 7.470 957,096 -0.05(-0.66%)
Aug 04, 2023 7.520 0 +0.01(+0.13%)
Aug 03, 2023 7.540 7.620 7.450 7.510 1,049,254 -0.10(-1.31%)
Aug 02, 2023 7.570 7.650 7.460 7.610 1,339,145 -0.13(-1.68%)
Aug 01, 2023 7.720 7.830 7.620 7.740 1,089,019 -0.12(-1.53%)
Jul 31, 2023 7.700 7.920 7.690 7.860 2,464,439 +0.20(+2.61%)
Jul 28, 2023 7.700 7.700 7.540 7.660 1,022,659 +0.06(+0.79%)
Jul 27, 2023 7.470 7.730 7.380 7.600 2,081,699 +0.15(+2.01%)
Jul 26, 2023 7.420 7.550 7.350 7.450 1,342,363 -0.07(-0.93%)
Jul 25, 2023 7.090 7.670 7.090 7.520 4,536,947 +0.57(+8.20%)
Jul 24, 2023 7.060 7.060 6.920 6.950 5,059,073 -0.08(-1.14%)
Jul 21, 2023 7.040 7.080 6.960 7.030 1,063,305 +0.00(+0.00%)
Jul 20, 2023 7.120 7.140 6.960 7.030 1,481,887 +0.01(+0.14%)
Jul 19, 2023 6.960 7.120 6.900 7.020 1,534,267 +0.03(+0.43%)
Jul 18, 2023 6.870 7.000 6.840 6.990 1,623,912 +0.13(+1.90%)
Jul 17, 2023 6.840 6.900 6.800 6.860 769,471 -0.20(-2.83%)
Jul 14, 2023 7.110 7.110 6.960 7.060 1,233,320 -0.04(-0.56%)
Jul 13, 2023 6.980 7.200 6.920 7.100 2,498,336 +0.18(+2.60%)
Jul 12, 2023 6.720 6.940 6.710 6.920 2,669,223 +0.37(+5.65%)
Jul 11, 2023 6.660 6.700 6.490 6.550 1,674,455 -0.04(-0.61%)
Jul 10, 2023 6.510 6.690 6.460 6.590 1,554,377 +0.07(+1.07%)
Jul 07, 2023 6.370 6.580 6.280 6.520 5,420,159 +0.42(+6.89%)
Jul 06, 2023 6.170 6.220 6.040 6.100 1,279,051 -0.18(-2.87%)
Jul 05, 2023 6.360 6.400 6.260 6.280 1,095,976 -0.13(-2.03%)
Jul 04, 2023 6.400 6.480 6.370 6.410 458,614 +0.06(+0.94%)
Jun 30, 2023 6.350 0 +0.21(+3.42%)
Jun 29, 2023 6.050 6.150 5.980 6.140 1,109,970 +0.06(+0.99%)
Jun 28, 2023 6.110 6.190 6.070 6.080 1,195,316 -0.13(-2.09%)
Jun 27, 2023 6.160 6.220 6.120 6.210 1,114,920 +0.03(+0.49%)
Jun 26, 2023 6.120 6.250 6.100 6.180 1,731,504 +0.06(+0.98%)
Jun 23, 2023 6.150 6.160 6.020 6.120 4,574,303 -0.25(-3.92%)
Jun 22, 2023 6.430 6.580 6.330 6.370 1,144,870 -0.18(-2.75%)
Jun 21, 2023 6.480 6.590 6.400 6.550 1,323,089 -0.04(-0.61%)
Jun 20, 2023 6.870 6.880 6.560 6.590 4,713,791 -0.35(-5.04%)
Jun 19, 2023 6.760 6.990 6.760 6.940 519,049 +0.11(+1.61%)
Jun 16, 2023 6.810 6.850 6.710 6.830 1,123,015 +0.03(+0.44%)
Jun 15, 2023 6.690 6.920 6.660 6.800 2,304,355 -0.30(-4.23%)
May 08, 2023 7.040 7.140 6.910 7.100 1,063,031 +0.14(+2.01%)
May 05, 2023 6.590 6.970 6.590 6.960 1,793,396 +0.38(+5.78%)
May 04, 2023 6.690 6.700 6.570 6.580 918,194 -0.14(-2.08%)
May 03, 2023 6.680 6.780 6.670 6.720 981,182 -0.03(-0.44%)
May 02, 2023 6.830 6.850 6.600 6.750 1,408,108 -0.17(-2.46%)
May 01, 2023 6.890 7.080 6.860 6.920 1,192,748 +0.13(+1.91%)
Apr 28, 2023 6.680 6.840 6.680 6.790 1,898,519 +0.05(+0.74%)
Apr 27, 2023 6.750 6.780 6.670 6.740 882,216 -0.04(-0.59%)
Apr 26, 2023 6.810 6.890 6.740 6.780 1,426,479 +0.11(+1.65%)
Apr 25, 2023 6.920 6.950 6.630 6.670 2,303,949 -0.45(-6.32%)
Apr 24, 2023 6.880 7.140 6.790 7.120 1,803,808 +0.22(+3.19%)
Apr 21, 2023 7.100 7.260 6.810 6.900 1,574,728 -0.27(-3.77%)
Apr 20, 2023 7.030 7.350 7.010 7.170 1,722,169 +0.09(+1.27%)
Apr 19, 2023 7.090 7.210 7.060 7.080 1,046,719 -0.18(-2.48%)
Apr 18, 2023 7.110 7.270 6.960 7.260 2,473,358 +0.30(+4.31%)
Apr 17, 2023 6.850 6.990 6.780 6.960 2,876,073 +0.16(+2.35%)
Apr 14, 2023 7.170 7.190 6.800 6.800 2,799,683 -0.37(-5.16%)
Apr 13, 2023 6.720 7.320 6.660 7.170 3,552,088 +0.17(+2.43%)
Apr 12, 2023 7.050 7.070 6.940 7.000 978,287 +0.03(+0.43%)
Apr 11, 2023 6.830 7.050 6.820 6.970 1,136,603 +0.24(+3.57%)
Apr 10, 2023 6.860 6.900 6.680 6.730 1,367,643 -0.18(-2.60%)
Apr 06, 2023 6.910 0 -0.11(-1.57%)
Apr 05, 2023 6.700 7.050 6.700 7.020 1,272,514 +0.30(+4.46%)
Apr 04, 2023 7.020 7.060 6.600 6.720 1,665,873 -0.34(-4.82%)
Apr 03, 2023 7.060 7.290 7.050 7.060 2,178,404 -0.03(-0.42%)
Mar 31, 2023 7.160 7.250 7.060 7.090 1,011,529 +0.02(+0.28%)
Mar 30, 2023 6.850 7.100 6.830 7.070 1,481,488 +0.22(+3.21%)
Mar 29, 2023 6.880 6.950 6.790 6.850 867,896 +0.02(+0.29%)
Mar 28, 2023 6.780 6.840 6.660 6.830 649,818 +0.06(+0.89%)
Mar 27, 2023 6.610 6.810 6.580 6.770 791,897 +0.14(+2.11%)
Mar 24, 2023 6.600 6.660 6.520 6.630 578,294 -0.07(-1.04%)
Mar 23, 2023 6.780 6.860 6.620 6.700 916,667 -0.03(-0.45%)
Mar 22, 2023 6.690 6.890 6.650 6.730 1,659,263 +0.03(+0.45%)
Mar 21, 2023 6.590 6.750 6.550 6.700 1,315,397 +0.16(+2.45%)
Mar 20, 2023 6.330 6.540 6.280 6.540 1,230,624 +0.33(+5.31%)
Mar 17, 2023 6.120 6.290 6.120 6.210 1,546,846 +0.13(+2.14%)
Mar 16, 2023 5.970 6.140 5.900 6.080 836,587 +0.05(+0.83%)
Mar 15, 2023 6.030 6.310 5.890 6.030 1,741,185 -0.34(-5.34%)
Mar 14, 2023 6.440 6.560 6.310 6.370 1,033,672 +0.06(+0.95%)
Mar 13, 2023 6.250 6.390 6.120 6.310 869,286 +0.01(+0.16%)
Mar 10, 2023 6.490 6.490 6.260 6.300 938,362 -0.12(-1.87%)
Mar 09, 2023 6.960 6.960 6.400 6.420 1,321,531 -0.47(-6.82%)
Mar 08, 2023 6.840 7.010 6.810 6.890 2,379,212 +0.06(+0.88%)
Mar 07, 2023 7.060 7.110 6.760 6.830 1,199,070 -0.34(-4.74%)
Mar 06, 2023 7.240 7.300 7.120 7.170 935,473 -0.18(-2.45%)
Mar 03, 2023 7.180 7.410 7.180 7.350 931,949 +0.27(+3.81%)
Mar 02, 2023 7.020 7.100 6.930 7.080 967,241 -0.08(-1.12%)
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.