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

(CSE: HZ )

0.1250 UNCHANGED
Official Closing Price Updated: 3:53 PM EDT, Jun 14, 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 14, 2024 0.1250 0.1250 0.1200 0.1250 77,363 +0.00(+0.00%)
Jun 13, 2024 0.1350 0.1400 0.1250 0.1250 37,625 -0.02(-10.71%)
Jun 12, 2024 0.1400 0.1450 0.1300 0.1400 56,067 +0.00(+0.00%)
Jun 11, 2024 0.1350 0.1425 0.1350 0.1400 57,500 +0.01(+3.70%)
Jun 10, 2024 0.1400 0.1450 0.1350 0.1350 61,878 -0.01(-3.57%)
Jun 07, 2024 0.1400 0.1500 0.1400 0.1400 75,217 -0.01(-5.08%)
Jun 06, 2024 0.1500 0.1550 0.1400 0.1475 95,166 -0.01(-4.84%)
Jun 05, 2024 0.1500 0.1550 0.1450 0.1550 198,477 +0.01(+3.33%)
Jun 04, 2024 0.1400 0.1500 0.1400 0.1500 145,869 +0.01(+7.14%)
Jun 03, 2024 0.1400 0.1500 0.1350 0.1400 134,601 +0.00(+0.00%)
May 31, 2024 0.1250 0.1400 0.1250 0.1400 97,500 +0.02(+16.67%)
May 30, 2024 0.1250 0.1300 0.1200 0.1200 32,800 +0.00(+4.35%)
May 29, 2024 0.1250 0.1300 0.1150 0.1150 276,100 -0.01(-11.54%)
May 28, 2024 0.1350 0.1400 0.1200 0.1300 333,000 -0.01(-7.14%)
May 27, 2024 0.1350 0.1400 0.1300 0.1400 27,880 +0.01(+3.70%)
May 24, 2024 0.1200 0.1400 0.1200 0.1350 166,900 +0.03(+22.73%)
May 23, 2024 0.1200 0.1250 0.1100 0.1100 155,702 -0.01(-4.35%)
May 22, 2024 0.1250 0.1250 0.1150 0.1150 37,000 -0.01(-8.00%)
May 21, 2024 0.1250 0.1300 0.1200 0.1250 131,506 -0.01(-3.85%)
May 17, 2024 0.1300 0 +0.00(+0.00%)
May 16, 2024 0.1250 0.1400 0.1250 0.1300 122,510 +0.01(+4.00%)
May 15, 2024 0.1350 0.1400 0.1250 0.1250 85,225 -0.01(-3.85%)
May 14, 2024 0.1400 0.1400 0.1300 0.1300 122,003 +0.00(+0.00%)
May 13, 2024 0.1500 0.1550 0.1300 0.1300 245,661 -0.02(-13.33%)
May 10, 2024 0.1600 0.1600 0.1450 0.1500 274,500 +0.00(+0.00%)
May 09, 2024 0.1600 0.1650 0.1500 0.1500 51,500 +0.00(+0.00%)
May 08, 2024 0.1750 0.1750 0.1500 0.1500 217,070 -0.02(-9.09%)
May 07, 2024 0.1400 0.1750 0.1400 0.1650 351,000 +0.02(+13.79%)
May 06, 2024 0.1450 0.1450 0.1350 0.1450 179,500 +0.00(+0.00%)
May 03, 2024 0.1550 0.1550 0.1400 0.1450 67,000 +0.00(+0.00%)
May 02, 2024 0.1350 0.1750 0.1300 0.1450 415,732 +0.01(+7.41%)
May 01, 2024 0.1350 0.1350 0.1300 0.1350 53,593 +0.00(+0.00%)
Apr 30, 2024 0.1200 0.1400 0.1200 0.1350 173,651 +0.02(+17.39%)
Apr 29, 2024 0.1200 0.1250 0.1150 0.1150 112,211 -0.00(-4.17%)
Apr 26, 2024 0.1350 0.1350 0.1200 0.1200 217,088 -0.02(-11.11%)
Apr 25, 2024 0.1350 0.1400 0.1300 0.1350 93,992 -0.01(-3.57%)
Apr 24, 2024 0.1500 0.1500 0.1400 0.1400 114,142 -0.01(-6.67%)
Apr 23, 2024 0.1550 0.1550 0.1450 0.1500 100,720 +0.00(+0.00%)
Apr 22, 2024 0.1600 0.1650 0.1500 0.1500 147,136 -0.01(-6.25%)
Apr 19, 2024 0.1600 0.1650 0.1600 0.1600 27,143 +0.00(+0.00%)
Apr 18, 2024 0.1700 0.1700 0.1550 0.1600 210,750 -0.01(-5.88%)
Apr 17, 2024 0.1750 0.1750 0.1700 0.1700 34,333 +0.00(+0.00%)
Apr 16, 2024 0.1750 0.1750 0.1650 0.1700 105,280 +0.00(+0.00%)
Apr 15, 2024 0.1650 0.1750 0.1650 0.1700 278,372 +0.01(+3.03%)
Apr 12, 2024 0.1650 0.1700 0.1650 0.1650 89,750 +0.00(+0.00%)
Apr 11, 2024 0.1600 0.1650 0.1600 0.1650 52,911 +0.00(+0.00%)
Apr 10, 2024 0.1700 0.1750 0.1600 0.1650 128,716 -0.01(-2.94%)
Apr 09, 2024 0.1750 0.1750 0.1700 0.1700 117,890 +0.00(+0.00%)
Apr 08, 2024 0.1750 0.1800 0.1700 0.1700 207,089 -0.01(-5.56%)
Apr 05, 2024 0.1650 0.1800 0.1650 0.1800 208,945 +0.02(+12.50%)
Apr 04, 2024 0.1700 0.1800 0.1600 0.1600 470,025 -0.01(-3.03%)
Apr 03, 2024 0.1750 0.1750 0.1650 0.1650 623,737 -0.01(-2.94%)
Apr 02, 2024 0.1700 0.1800 0.1600 0.1700 1,034,406 +0.01(+3.03%)
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.