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 )

12.59 -0.12 (-0.94%)
Streaming Delayed Price Updated: 2:18 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 (%)
Jun 10, 2024 12.61 12.80 12.56 12.71 1,214,528 +0.21(+1.68%)
Jun 07, 2024 12.35 12.57 12.30 12.50 1,634,563 -0.31(-2.42%)
Jun 06, 2024 12.65 12.86 12.60 12.81 1,138,843 +0.22(+1.75%)
Jun 05, 2024 12.54 12.70 12.41 12.59 1,687,290 +0.29(+2.36%)
Jun 04, 2024 12.73 12.73 12.09 12.30 2,364,657 -0.68(-5.24%)
Jun 03, 2024 13.39 13.39 12.82 12.98 2,038,636 -0.32(-2.41%)
May 31, 2024 13.49 13.50 12.86 13.30 3,941,996 -0.08(-0.60%)
May 30, 2024 13.20 13.54 13.20 13.38 1,367,614 -0.10(-0.74%)
May 29, 2024 13.38 13.57 13.31 13.48 1,187,473 -0.18(-1.32%)
May 28, 2024 13.64 13.83 13.44 13.66 4,467,846 +0.23(+1.71%)
May 27, 2024 13.21 13.55 13.19 13.43 993,747 +0.25(+1.90%)
May 24, 2024 12.89 13.20 12.80 13.18 3,109,390 +0.39(+3.05%)
May 23, 2024 13.03 13.10 12.65 12.79 2,724,830 -0.17(-1.31%)
May 22, 2024 13.28 13.64 12.80 12.96 4,679,308 -1.19(-8.41%)
May 21, 2024 14.09 14.33 13.93 14.15 1,478,815 +0.17(+1.22%)
May 17, 2024 13.98 0 +0.81(+6.15%)
May 16, 2024 13.35 13.44 13.13 13.17 3,391,378 -0.36(-2.66%)
May 15, 2024 13.95 13.96 13.40 13.53 2,043,950 -0.18(-1.31%)
May 14, 2024 12.50 13.78 12.50 13.71 5,959,553 +1.69(+14.06%)
May 13, 2024 12.10 12.23 11.93 12.02 795,311 +0.00(+0.00%)
May 10, 2024 12.00 12.22 11.96 12.02 1,591,049 +0.05(+0.42%)
May 09, 2024 11.62 11.99 11.62 11.97 1,036,717 +0.36(+3.10%)
May 08, 2024 11.42 11.69 11.33 11.61 897,058 -0.02(-0.17%)
May 07, 2024 11.65 11.73 11.57 11.63 808,337 -0.02(-0.17%)
May 06, 2024 11.65 11.71 11.44 11.65 990,398 +0.21(+1.84%)
May 03, 2024 11.61 11.77 11.36 11.44 2,413,471 +0.06(+0.53%)
May 02, 2024 11.37 11.55 11.11 11.38 1,100,812 -0.08(-0.70%)
May 01, 2024 11.61 11.83 11.44 11.46 1,840,317 -0.13(-1.12%)
Apr 30, 2024 11.72 11.81 11.56 11.59 2,551,026 -0.44(-3.66%)
Apr 29, 2024 11.89 12.06 11.79 12.03 2,205,999 +0.23(+1.95%)
Apr 26, 2024 11.21 11.82 11.19 11.80 2,879,508 +0.70(+6.31%)
Apr 25, 2024 10.69 11.20 10.66 11.10 2,382,282 +0.50(+4.72%)
Apr 24, 2024 10.53 10.77 10.53 10.60 1,256,464 +0.05(+0.47%)
Apr 23, 2024 10.30 10.67 10.15 10.55 1,756,639 +0.04(+0.38%)
Apr 22, 2024 10.49 10.58 10.31 10.51 1,228,143 -0.21(-1.96%)
Apr 19, 2024 10.85 10.97 10.63 10.72 1,647,874 -0.13(-1.20%)
Apr 18, 2024 10.65 10.87 10.42 10.85 2,151,264 +0.37(+3.53%)
Apr 17, 2024 10.62 10.88 10.44 10.48 1,424,321 +0.03(+0.29%)
Apr 16, 2024 10.23 10.52 10.08 10.45 1,498,717 -0.08(-0.76%)
Apr 15, 2024 10.70 10.75 10.39 10.53 1,251,159 +0.02(+0.19%)
Apr 12, 2024 10.90 11.05 10.44 10.51 1,042,443 -0.14(-1.31%)
Apr 11, 2024 10.72 10.72 10.41 10.65 1,367,183 -0.06(-0.56%)
Apr 10, 2024 10.57 10.76 10.40 10.71 1,960,810 -0.12(-1.11%)
Apr 09, 2024 10.49 11.01 10.48 10.83 3,785,392 +0.70(+6.91%)
Apr 08, 2024 10.11 10.22 10.02 10.13 800,160 +0.17(+1.71%)
Apr 05, 2024 9.890 10.09 9.890 9.960 907,360 +0.06(+0.61%)
Apr 04, 2024 10.02 10.15 9.870 9.900 1,118,483 -0.11(-1.10%)
Apr 03, 2024 9.880 10.03 9.810 10.01 1,395,155 +0.29(+2.98%)
Apr 02, 2024 9.470 9.730 9.380 9.720 1,162,494 +0.26(+2.75%)
Apr 01, 2024 9.650 9.680 9.420 9.460 738,338 -0.02(-0.21%)
Mar 28, 2024 9.480 0 +0.10(+1.07%)
Mar 27, 2024 9.190 9.390 9.100 9.380 776,431 +0.20(+2.18%)
Mar 26, 2024 9.250 9.350 9.170 9.180 613,081 -0.04(-0.43%)
Mar 25, 2024 9.300 9.450 9.190 9.220 614,058 -0.12(-1.28%)
Mar 22, 2024 9.230 9.400 9.210 9.340 921,937 +0.01(+0.11%)
Mar 21, 2024 9.490 9.490 9.230 9.330 756,619 -0.06(-0.64%)
Mar 20, 2024 9.010 9.450 9.010 9.390 1,194,062 +0.25(+2.74%)
Mar 19, 2024 9.210 9.280 9.090 9.140 789,393 -0.21(-2.25%)
Mar 18, 2024 9.370 9.450 9.270 9.350 2,614,691 -0.03(-0.32%)
Mar 15, 2024 9.210 9.500 9.150 9.380 2,155,394 +0.29(+3.19%)
Mar 14, 2024 9.130 9.230 9.050 9.090 1,104,905 -0.10(-1.09%)
Mar 13, 2024 8.800 9.350 8.770 9.190 3,577,508 +0.57(+6.61%)
Mar 12, 2024 8.610 8.710 8.430 8.620 982,807 +0.06(+0.70%)
Mar 11, 2024 8.470 8.600 8.390 8.560 580,628 +0.05(+0.59%)
Mar 08, 2024 8.570 8.650 8.440 8.510 1,100,055 -0.07(-0.82%)
Mar 07, 2024 8.520 8.800 8.520 8.580 1,593,058 +0.15(+1.78%)
Mar 06, 2024 8.320 8.480 8.290 8.430 1,124,132 +0.28(+3.44%)
Mar 05, 2024 8.290 8.370 8.090 8.150 1,276,001 -0.21(-2.51%)
Mar 04, 2024 8.240 8.380 8.180 8.360 1,007,940 +0.13(+1.58%)
Mar 01, 2024 7.980 8.240 7.960 8.230 1,859,036 +0.24(+3.00%)
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%)
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.