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: HRGN )

5.490 -0.040 (-0.72%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 5.050 5.560 4.742 5.530 4,630 +0.48(+9.50%)
Sep 25, 2024 5.220 5.220 5.050 5.050 3,061 -0.20(-3.81%)
Sep 24, 2024 5.590 5.600 5.190 5.250 6,666 -0.15(-2.78%)
Sep 23, 2024 5.360 5.730 5.360 5.400 9,842 +0.05(+0.93%)
Sep 20, 2024 5.220 5.350 5.050 5.350 11,299 +0.15(+2.88%)
Sep 19, 2024 5.210 5.210 4.810 5.200 10,088 -0.02(-0.38%)
Sep 18, 2024 5.180 5.220 4.940 5.220 10,852 +0.05(+0.97%)
Sep 17, 2024 5.150 5.180 4.900 5.170 11,180 +0.03(+0.49%)
Sep 16, 2024 5.100 5.180 5.000 5.145 11,359 +0.04(+0.88%)
Sep 13, 2024 4.750 5.180 4.530 5.100 35,492 +0.48(+10.39%)
Sep 12, 2024 4.320 4.620 4.020 4.620 9,637 +0.11(+2.44%)
Sep 11, 2024 4.510 4.700 4.510 4.510 7,137 +0.02(+0.45%)
Sep 10, 2024 4.460 4.500 4.180 4.490 5,634 +0.17(+3.94%)
Sep 09, 2024 4.880 4.890 4.250 4.320 1,801 -0.50(-10.45%)
Sep 06, 2024 4.090 4.980 4.090 4.824 4,501 +0.75(+18.53%)
Sep 05, 2024 4.080 4.120 4.070 4.070 5,275 +0.02(+0.59%)
Sep 04, 2024 4.080 4.080 3.936 4.046 5,001 -0.07(-1.80%)
Sep 03, 2024 3.830 4.210 3.830 4.120 2,487 +0.63(+18.05%)
Aug 30, 2024 3.490 3.500 3.130 3.490 2,350 +0.00(+0.00%)
Aug 29, 2024 3.220 3.490 3.220 3.490 728 +0.27(+8.39%)
Aug 28, 2024 3.040 3.220 2.800 3.220 2,010 +0.42(+15.00%)
Aug 27, 2024 2.690 2.800 2.690 2.800 2,311 +0.25(+9.80%)
Aug 23, 2024 2.550 0 +0.35(+15.91%)
Aug 12, 2024 2.200 0 -0.30(-12.00%)
Aug 08, 2024 2.500 1 +0.22(+9.65%)
Aug 06, 2024 2.280 33 -0.22(-8.80%)
Aug 01, 2024 2.500 9 +0.32(+14.68%)
Jul 30, 2024 2.180 0 -0.02(-0.91%)
Jul 29, 2024 2.200 2.200 2.200 2.200 362 -0.15(-6.44%)
Jul 24, 2024 2.352 0 +0.15(+6.89%)
Jul 22, 2024 2.200 5 -0.70(-24.14%)
Jul 18, 2024 2.900 0 -0.01(-0.34%)
Jul 17, 2024 2.910 2.910 2.910 2.910 153 +0.01(+0.34%)
Jul 12, 2024 2.900 0 +0.01(+0.35%)
Jul 11, 2024 2.900 2.900 2.890 2.890 3,133 +0.01(+0.35%)
Jul 10, 2024 2.880 2.880 2.880 2.880 475 -0.02(-0.69%)
Jul 05, 2024 2.900 1 +0.72(+33.03%)
Jul 03, 2024 2.140 2.180 2.140 2.180 376 -0.62(-22.14%)
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.