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

Hunter Maritime Acquisition Corp (NQ: HUNTU )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 9.610 9.610 9.610 9.610 304 -0.35(-3.51%)
May 30, 2017 10.00 10.24 9.960 9.960 64,650 -0.04(-0.40%)
May 25, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
May 24, 2017 10.00 10.00 10.00 10.00 408 +0.00(+0.00%)
May 23, 2017 10.00 10.00 10.00 10.00 1,314 -0.05(-0.50%)
May 19, 2017 10.05 10.05 10.05 0 +0.05(+0.50%)
May 18, 2017 10.00 10.00 10.00 10.00 2,036 +0.00(+0.00%)
May 15, 2017 10.00 10.00 10.00 1 -0.25(-2.44%)
May 12, 2017 10.07 10.25 10.00 10.25 2,730 -0.01(-0.10%)
May 11, 2017 10.00 10.31 10.00 10.26 18,542 +0.06(+0.59%)
May 10, 2017 10.20 10.20 10.13 10.20 16,315 +0.00(+0.00%)
May 09, 2017 10.07 10.25 10.07 10.20 1,670 -0.05(-0.49%)
May 08, 2017 10.27 10.27 10.12 10.25 500 -0.07(-0.68%)
May 05, 2017 10.36 10.56 10.32 10.32 1,950 -0.07(-0.67%)
May 04, 2017 10.39 10.39 10.34 10.39 600 -0.05(-0.49%)
May 03, 2017 10.44 10.44 10.44 10.44 100 +0.00(+0.00%)
May 02, 2017 10.44 10.44 10.44 10.44 100 -0.06(-0.57%)
May 01, 2017 10.52 10.52 10.50 10.50 709 +0.02(+0.19%)
Apr 28, 2017 10.47 10.60 10.47 10.48 1,115 +0.04(+0.38%)
Apr 27, 2017 10.28 10.44 10.28 10.44 104,809 +0.15(+1.46%)
Apr 25, 2017 10.29 10.29 10.29 0 +0.12(+1.18%)
Apr 20, 2017 10.17 10.17 10.17 100 +0.02(+0.15%)
Apr 18, 2017 10.15 10.15 10.15 0 -0.04(-0.39%)
Apr 17, 2017 10.42 10.42 10.13 10.20 400 +0.02(+0.15%)
Apr 13, 2017 10.15 10.20 10.15 10.18 2,800 -0.02(-0.19%)
Apr 12, 2017 10.20 10.20 10.20 10.20 300 +0.02(+0.19%)
Apr 11, 2017 10.18 10.18 10.18 10.18 116 -0.01(-0.10%)
Apr 07, 2017 10.19 10.19 10.19 128 -0.02(-0.19%)
Apr 06, 2017 10.12 10.21 10.01 10.21 9,056 -0.04(-0.40%)
Apr 04, 2017 10.25 10.25 10.25 0 -0.08(-0.76%)
Apr 03, 2017 10.08 10.36 10.00 10.33 6,888 +0.07(+0.66%)
Mar 31, 2017 10.40 10.40 10.26 10.26 800 -0.13(-1.25%)
Mar 30, 2017 10.38 10.39 10.38 10.39 500 +0.10(+0.97%)
Mar 29, 2017 10.08 10.29 10.08 10.29 351 +0.09(+0.88%)
Mar 28, 2017 10.11 10.20 10.10 10.20 928 +0.00(+0.00%)
Mar 27, 2017 10.20 10.20 10.06 10.20 19,402 +0.05(+0.50%)
Mar 24, 2017 10.00 10.15 10.00 10.15 3,577 -0.05(-0.49%)
Mar 21, 2017 10.20 10.20 10.20 0 -0.20(-1.89%)
Mar 20, 2017 10.02 10.40 10.02 10.40 403 -0.00(-0.04%)
Mar 17, 2017 10.04 10.44 10.00 10.40 1,562 +0.12(+1.17%)
Mar 14, 2017 10.28 10.28 10.28 93 -0.02(-0.19%)
Mar 13, 2017 10.20 10.32 10.20 10.30 15,678 +0.11(+1.08%)
Mar 10, 2017 10.05 10.20 10.04 10.19 3,000 +0.14(+1.39%)
Mar 09, 2017 10.05 10.05 10.05 10.05 300 -0.05(-0.50%)
Mar 08, 2017 10.10 10.10 10.10 10.10 4,140 +0.00(+0.00%)
Mar 06, 2017 10.10 10.10 10.10 0 +0.00(+0.01%)
Mar 02, 2017 10.10 10.10 10.10 0 +0.02(+0.19%)
Feb 28, 2017 10.08 10.08 10.08 40 -0.02(-0.20%)
Feb 24, 2017 10.10 10.10 10.10 9 -0.05(-0.49%)
Feb 22, 2017 10.15 10.15 10.15 0 +0.01(+0.10%)
Feb 21, 2017 10.16 10.16 10.14 10.14 1,395 +0.12(+1.20%)
Feb 15, 2017 10.02 10.02 10.02 0 -0.14(-1.38%)
Feb 13, 2017 10.16 10.16 10.16 0 -0.06(-0.59%)
Feb 09, 2017 10.22 10.22 10.22 0 -0.05(-0.48%)
Feb 08, 2017 10.27 10.27 10.27 10.27 100 -0.05(-0.49%)
Feb 06, 2017 10.32 10.32 10.32 0 +0.20(+1.98%)
Feb 03, 2017 10.32 10.37 10.12 10.12 10,620 +0.07(+0.70%)
Feb 02, 2017 10.10 10.10 10.05 10.05 614 -0.01(-0.10%)
Feb 01, 2017 10.10 10.10 10.06 10.06 3,400 -0.04(-0.40%)
Jan 31, 2017 10.10 10.12 10.10 10.10 2,200 +0.00(+0.00%)
Jan 30, 2017 10.10 10.10 10.06 10.10 27,370 +0.00(+0.00%)
Jan 26, 2017 10.10 10.10 10.10 0 +0.01(+0.08%)
Jan 25, 2017 10.15 10.15 10.09 10.09 800 +0.00(+0.02%)
Jan 23, 2017 10.09 10.09 10.09 0 +0.03(+0.30%)
Jan 20, 2017 10.06 10.06 10.06 10.06 426 +0.01(+0.10%)
Jan 19, 2017 10.10 10.10 10.05 10.05 10,066 -0.05(-0.50%)
Jan 18, 2017 10.13 10.13 10.10 10.10 734 -0.05(-0.49%)
Jan 11, 2017 10.15 10.15 10.15 0 +0.03(+0.30%)
Jan 10, 2017 10.18 10.18 10.10 10.12 314 -0.05(-0.49%)
Jan 06, 2017 10.17 10.17 10.17 0 +0.02(+0.20%)
Dec 30, 2016 10.15 10.15 10.15 0 -0.04(-0.39%)
Dec 27, 2016 10.19 10.19 10.19 0 +0.04(+0.39%)
Dec 23, 2016 10.15 10.15 10.15 0 +0.05(+0.50%)
Dec 22, 2016 10.09 10.10 10.09 10.10 200 +0.00(+0.00%)
Dec 21, 2016 10.10 10.10 10.01 10.10 400 +0.09(+0.90%)
Dec 20, 2016 10.01 10.01 10.01 10.01 940 -0.04(-0.37%)
Dec 19, 2016 10.01 10.05 10.00 10.05 4,303 +0.05(+0.47%)
Dec 16, 2016 9.980 10.01 9.960 10.00 13,299 +0.02(+0.20%)
Dec 15, 2016 10.24 10.24 9.925 9.980 39,923 -0.05(-0.50%)
Dec 14, 2016 10.15 10.16 9.990 10.03 44,704 +0.03(+0.30%)
Dec 13, 2016 10.03 10.03 9.970 10.00 219,300 +0.03(+0.30%)
Dec 09, 2016 9.970 9.970 9.970 0 -0.03(-0.30%)
Dec 08, 2016 10.00 10.00 9.970 10.00 22,200 +0.00(+0.00%)
Dec 07, 2016 10.00 10.00 10.00 10.00 392,695 +0.00(+0.00%)
Dec 06, 2016 10.00 10.91 10.00 10.00 11,270 -0.01(-0.07%)
Dec 05, 2016 10.04 10.05 10.01 10.01 2,500 +0.06(+0.57%)
Dec 02, 2016 10.04 10.04 9.950 9.950 112,444 -0.02(-0.20%)
Dec 01, 2016 10.00 10.06 9.960 9.970 16,800 +0.00(+0.00%)
Nov 30, 2016 9.980 9.990 9.950 9.970 118,310 +0.00(+0.00%)
Nov 29, 2016 9.980 9.990 9.860 9.970 155,900 +0.07(+0.71%)
Nov 28, 2016 9.900 9.940 9.900 9.900 20,279 +0.00(+0.00%)
Nov 25, 2016 9.990 9.990 9.900 9.900 21,758 +0.04(+0.41%)
Nov 23, 2016 9.860 9.860 9.860 0 -0.05(-0.50%)
Nov 22, 2016 9.850 9.970 9.850 9.910 228,760 +0.03(+0.30%)
Nov 21, 2016 9.950 10.00 9.760 9.880 202,500 -0.07(-0.70%)
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.