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

(OP: CHHYF )

0.0489 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.0445 0.0489 0.0445 0.0489 4,400 -0.00(-5.05%)
Sep 30, 2024 0.0481 0.0546 0.0481 0.0515 68,975 +0.00(+2.39%)
Sep 27, 2024 0.0466 0.0533 0.0466 0.0503 43,550 +0.00(+7.94%)
Sep 26, 2024 0.0462 0.0466 0.0433 0.0466 46,500 +0.01(+12.02%)
Sep 25, 2024 0.0416 0.0438 0.0416 0.0416 504,100 +0.00(+0.00%)
Sep 24, 2024 0.0416 0.0430 0.0416 0.0416 55,300 +0.00(+0.00%)
Sep 23, 2024 0.0390 0.0430 0.0359 0.0416 172,221 +0.00(+4.00%)
Sep 20, 2024 0.0401 0.0422 0.0400 0.0400 343,845 -0.00(-0.74%)
Sep 19, 2024 0.0408 0.0408 0.0400 0.0403 74,530 -0.00(-2.89%)
Sep 18, 2024 0.0401 0.0430 0.0401 0.0415 143,000 -0.00(-7.57%)
Sep 17, 2024 0.0425 0.0449 0.0410 0.0449 70,102 -0.00(-0.22%)
Sep 16, 2024 0.0420 0.0466 0.0400 0.0450 8,996 -0.00(-3.02%)
Sep 13, 2024 0.0462 0.0471 0.0438 0.0464 13,300 +0.00(+2.20%)
Sep 12, 2024 0.0449 0.0491 0.0449 0.0454 56,070 -0.00(-3.61%)
Sep 11, 2024 0.0479 0.0479 0.0440 0.0471 130,321 -0.00(-1.67%)
Sep 10, 2024 0.0435 0.0479 0.0432 0.0479 130,818 +0.00(+6.44%)
Sep 09, 2024 0.0481 0.0500 0.0440 0.0450 210,388 -0.00(-9.46%)
Sep 06, 2024 0.0477 0.0523 0.0473 0.0497 221,220 +0.00(+0.40%)
Sep 05, 2024 0.0495 0.0496 0.0495 0.0495 2,600 +0.00(+0.20%)
Sep 04, 2024 0.0477 0.0497 0.0466 0.0494 16,420 +0.00(+0.20%)
Sep 03, 2024 0.0482 0.0493 0.0475 0.0493 14,835 -0.00(-1.60%)
Aug 30, 2024 0.0478 0.0550 0.0478 0.0501 87,029 +0.00(+0.40%)
Aug 29, 2024 0.0480 0.0520 0.0479 0.0499 69,965 -0.00(-4.04%)
Aug 28, 2024 0.0520 0.0565 0.0500 0.0520 24,411 +0.00(+4.00%)
Aug 27, 2024 0.0501 0.0629 0.0479 0.0500 161,171 +0.00(+0.00%)
Aug 26, 2024 0.0480 0.0507 0.0475 0.0500 256,266 +0.00(+0.40%)
Aug 23, 2024 0.0519 0.0519 0.0498 0.0498 3,500 +0.00(+0.40%)
Aug 22, 2024 0.0520 0.0520 0.0496 0.0496 206,541 -0.00(-4.43%)
Aug 21, 2024 0.0470 0.0520 0.0470 0.0519 286,401 +0.01(+13.82%)
Aug 20, 2024 0.0470 0.0470 0.0456 0.0456 111,063 -0.00(-2.15%)
Aug 19, 2024 0.0488 0.0488 0.0455 0.0466 84,798 -0.00(-8.63%)
Aug 16, 2024 0.0510 0.0510 0.0469 0.0510 46,950 +0.00(+4.51%)
Aug 15, 2024 0.0452 0.0509 0.0442 0.0488 10,732 +0.00(+4.05%)
Aug 14, 2024 0.0510 0.0510 0.0442 0.0469 164,677 -0.00(-8.04%)
Aug 13, 2024 0.0476 0.0510 0.0450 0.0510 58,500 +0.00(+8.97%)
Aug 12, 2024 0.0463 0.0480 0.0441 0.0468 229,986 -0.00(-2.50%)
Aug 09, 2024 0.0437 0.0480 0.0437 0.0480 32,000 +0.01(+14.83%)
Aug 08, 2024 0.0441 0.0444 0.0410 0.0418 233,901 -0.00(-3.02%)
Aug 07, 2024 0.0435 0.0441 0.0404 0.0431 120,965 -0.00(-2.49%)
Aug 06, 2024 0.0420 0.0450 0.0400 0.0442 521,995 -0.00(-9.24%)
Aug 05, 2024 0.0487 0.0487 0.0487 0.0487 1,325 +0.00(+7.74%)
Aug 02, 2024 0.0474 0.0474 0.0438 0.0452 9,742 +0.00(+7.62%)
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.