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

Gh Research Plc (NQ: GHRS )

9.190 -0.080 (-0.86%)
Streaming Delayed Price Updated: 1:58 PM EST, Nov 25, 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 (%)
Nov 22, 2024 9.570 9.945 9.050 9.270 61,801 -0.35(-3.64%)
Nov 21, 2024 11.07 11.07 9.450 9.620 103,693 -1.33(-12.15%)
Nov 20, 2024 9.590 11.09 9.500 10.95 94,900 +1.34(+13.94%)
Nov 19, 2024 9.480 9.610 9.380 9.610 18,411 +0.14(+1.48%)
Nov 18, 2024 9.050 9.785 9.050 9.470 159,750 +0.38(+4.18%)
Nov 15, 2024 9.730 9.730 8.560 9.090 174,614 +0.12(+1.34%)
Nov 14, 2024 9.420 9.750 8.500 8.970 74,425 -0.27(-2.92%)
Nov 13, 2024 9.380 10.05 9.000 9.240 52,598 +0.09(+0.98%)
Nov 12, 2024 9.440 9.659 8.970 9.150 69,266 +0.11(+1.22%)
Nov 11, 2024 8.720 9.471 8.540 9.040 55,674 +0.43(+4.99%)
Nov 08, 2024 8.560 9.050 8.413 8.610 44,397 -0.01(-0.12%)
Nov 07, 2024 8.800 9.544 8.550 8.620 131,724 -0.10(-1.15%)
Nov 06, 2024 8.120 8.803 8.100 8.720 57,249 +0.69(+8.59%)
Nov 05, 2024 8.100 8.305 7.734 8.030 31,118 +0.03(+0.37%)
Nov 04, 2024 8.170 8.407 8.000 8.000 42,708 -0.15(-1.84%)
Nov 01, 2024 8.050 9.020 8.010 8.150 97,309 +0.05(+0.62%)
Oct 31, 2024 8.240 8.435 7.844 8.100 87,107 -0.23(-2.76%)
Oct 30, 2024 7.940 8.380 7.740 8.330 17,701 +0.23(+2.84%)
Oct 29, 2024 8.060 8.368 7.900 8.100 48,896 +0.04(+0.50%)
Oct 28, 2024 7.780 8.200 7.662 8.060 69,326 +0.41(+5.36%)
Oct 25, 2024 7.510 7.990 7.394 7.650 42,129 +0.10(+1.32%)
Oct 24, 2024 7.745 7.757 7.540 7.550 63,458 +0.04(+0.53%)
Oct 23, 2024 8.290 8.642 7.020 7.510 86,407 -0.79(-9.52%)
Oct 22, 2024 8.390 8.529 8.000 8.300 31,804 +0.00(+0.00%)
Oct 21, 2024 8.430 8.770 8.197 8.300 25,473 -0.01(-0.12%)
Oct 18, 2024 7.950 8.510 7.860 8.310 41,726 +0.31(+3.88%)
Oct 17, 2024 7.770 8.010 7.341 8.000 72,289 +0.26(+3.36%)
Oct 16, 2024 7.180 7.740 7.100 7.740 101,123 +0.64(+9.01%)
Oct 15, 2024 7.150 7.274 7.072 7.100 8,193 -0.15(-2.07%)
Oct 14, 2024 6.950 7.425 6.950 7.250 55,128 +0.38(+5.53%)
Oct 11, 2024 7.290 7.410 6.730 6.870 47,978 -0.42(-5.76%)
Oct 10, 2024 6.580 7.466 6.580 7.290 128,397 +0.71(+10.79%)
Oct 09, 2024 6.350 6.790 6.189 6.580 65,939 +0.14(+2.17%)
Oct 08, 2024 6.360 6.620 6.310 6.440 55,680 +0.14(+2.22%)
Oct 07, 2024 6.480 6.480 6.000 6.300 65,865 -0.19(-2.93%)
Oct 04, 2024 6.630 6.990 6.475 6.490 33,852 -0.04(-0.61%)
Oct 03, 2024 6.250 6.640 6.020 6.530 36,188 +0.21(+3.32%)
Oct 02, 2024 6.410 6.508 6.300 6.320 82,466 -0.09(-1.40%)
Oct 01, 2024 6.750 6.800 6.210 6.410 116,822 -0.28(-4.19%)
Sep 30, 2024 6.820 6.841 6.390 6.690 113,551 -0.19(-2.76%)
Sep 27, 2024 7.000 7.210 6.550 6.880 74,857 -0.12(-1.71%)
Sep 26, 2024 7.320 7.350 6.880 7.000 59,950 -0.29(-3.98%)
Sep 25, 2024 7.400 7.637 7.170 7.290 38,809 -0.03(-0.41%)
Sep 24, 2024 7.000 7.920 6.752 7.320 84,542 +0.33(+4.72%)
Sep 23, 2024 7.460 7.700 6.900 6.990 85,719 -0.39(-5.28%)
Sep 20, 2024 7.800 7.800 7.380 7.380 18,176 -0.42(-5.38%)
Sep 19, 2024 8.070 8.500 7.570 7.800 52,044 -0.19(-2.38%)
Sep 18, 2024 8.140 8.445 7.700 7.990 38,524 -0.11(-1.36%)
Sep 17, 2024 8.190 8.550 7.976 8.100 12,454 -0.13(-1.58%)
Sep 16, 2024 8.250 8.534 7.940 8.230 33,558 -0.07(-0.84%)
Sep 13, 2024 8.520 8.685 7.830 8.300 22,929 -0.16(-1.89%)
Sep 12, 2024 8.140 8.460 8.000 8.460 55,870 +0.32(+3.93%)
Sep 11, 2024 8.060 8.240 7.850 8.140 53,584 +0.13(+1.62%)
Sep 10, 2024 9.225 9.225 7.910 8.010 50,598 -0.49(-5.76%)
Sep 09, 2024 8.290 8.730 8.290 8.500 15,073 +0.27(+3.28%)
Sep 06, 2024 8.570 8.590 8.090 8.230 11,638 -0.24(-2.83%)
Sep 05, 2024 8.560 8.771 8.010 8.470 19,149 +0.00(+0.00%)
Sep 04, 2024 9.970 9.970 8.210 8.470 57,898 -1.34(-13.66%)
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.