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 )

2.800 -0.171 (-5.76%)
Streaming Delayed Price Updated: 11:46 AM EST, Nov 22, 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 20, 2024 2.971 18 +0.21(+7.65%)
Nov 18, 2024 2.760 0 -0.24(-8.00%)
Nov 15, 2024 3.000 3.000 3.000 3.000 10,229 -0.03(-0.99%)
Nov 14, 2024 3.030 3.030 3.030 3.030 264 +0.00(+0.00%)
Nov 13, 2024 3.370 3.370 2.999 3.030 36,618 -0.37(-10.88%)
Nov 12, 2024 3.400 3.400 3.400 3.400 2,706 +0.02(+0.59%)
Nov 11, 2024 3.400 3.400 3.380 3.380 254 -0.07(-2.03%)
Nov 08, 2024 3.350 3.450 3.340 3.450 1,160 +0.00(+0.00%)
Nov 06, 2024 3.450 0 -0.25(-6.76%)
Nov 05, 2024 3.850 3.850 3.700 3.700 481 -0.15(-3.90%)
Nov 04, 2024 3.780 3.850 3.780 3.850 636 +0.15(+4.05%)
Oct 31, 2024 3.700 0 -0.05(-1.33%)
Oct 30, 2024 3.740 3.750 3.740 3.750 770 +0.00(+0.00%)
Oct 29, 2024 3.750 3.750 3.750 3.750 270 +0.00(+0.00%)
Oct 28, 2024 3.750 3.750 3.750 3.750 339 +0.34(+9.97%)
Oct 24, 2024 3.410 65 -0.15(-4.15%)
Oct 23, 2024 3.770 3.916 3.504 3.558 3,314 -0.20(-5.39%)
Oct 21, 2024 3.760 0 -0.02(-0.53%)
Oct 17, 2024 3.780 0 -0.02(-0.53%)
Oct 16, 2024 3.800 3.810 3.800 3.800 200 -0.10(-2.56%)
Oct 10, 2024 3.900 0 +0.55(+16.42%)
Oct 09, 2024 3.500 3.500 3.350 3.350 12,624 -0.35(-9.46%)
Oct 08, 2024 3.760 3.790 3.700 3.700 5,239 -0.05(-1.33%)
Oct 07, 2024 4.050 4.400 3.750 3.750 10,228 -0.22(-5.54%)
Oct 04, 2024 5.230 5.300 3.970 3.970 5,409 -1.35(-25.45%)
Oct 03, 2024 5.300 5.400 5.300 5.325 2,332 +0.03(+0.47%)
Oct 02, 2024 5.300 5.300 5.300 5.300 3,867 +0.00(+0.00%)
Oct 01, 2024 5.650 5.680 5.300 5.300 7,053 -0.38(-6.69%)
Sep 30, 2024 5.500 5.900 5.440 5.680 8,451 +0.23(+4.22%)
Sep 27, 2024 5.500 5.650 5.120 5.450 2,670 -0.08(-1.45%)
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%)
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.