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

Hallmark Fin Svc (NQ: HALL )

0.8200 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 4, 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 (%)
Jan 04, 2024 0 +0.00(+0.00%)
Jan 03, 2024 1.060 1.076 0.9000 0.9311 139,672 -0.32(-25.51%)
Jan 02, 2024 1.000 1.315 0.9500 1.250 222,165 +0.24(+24.30%)
Dec 29, 2023 0.9600 1.040 0.9500 1.006 47,763 +0.02(+1.58%)
Dec 28, 2023 0.9593 1.088 0.9451 0.9900 129,045 -0.18(-15.38%)
Dec 27, 2023 1.260 1.270 0.9900 1.170 357,068 -0.40(-25.48%)
Dec 26, 2023 1.900 1.980 1.570 1.570 75,268 -0.41(-20.70%)
Dec 22, 2023 2.140 2.140 1.680 1.980 26,076 -0.02(-1.01%)
Dec 21, 2023 1.670 2.050 1.663 2.000 26,206 +0.30(+17.65%)
Dec 20, 2023 1.470 1.700 1.450 1.700 42,767 +0.25(+17.24%)
Dec 19, 2023 1.440 1.450 1.440 1.450 13,227 +0.04(+2.84%)
Dec 18, 2023 1.350 1.449 1.350 1.410 7,868 +0.05(+3.68%)
Dec 15, 2023 1.410 1.450 1.350 1.360 6,188 +0.01(+0.74%)
Dec 14, 2023 1.449 1.450 1.340 1.350 4,026 -0.03(-2.17%)
Dec 13, 2023 1.324 1.449 1.324 1.380 8,570 +0.02(+1.47%)
Dec 12, 2023 1.430 1.450 1.310 1.360 4,797 -0.08(-5.29%)
Dec 11, 2023 1.400 1.490 1.390 1.436 14,638 -0.06(-4.19%)
Dec 08, 2023 1.510 1.510 1.450 1.499 11,526 -0.00(-0.09%)
Dec 07, 2023 1.535 1.535 1.500 1.500 1,539 -0.07(-4.48%)
Dec 06, 2023 1.560 1.571 1.480 1.571 2,727 +0.08(+5.40%)
Dec 05, 2023 1.480 1.600 1.471 1.490 7,772 -0.02(-1.32%)
Dec 04, 2023 1.600 1.600 1.500 1.510 5,104 -0.05(-3.21%)
Dec 01, 2023 1.540 1.589 1.508 1.560 2,281 +0.06(+4.00%)
Nov 30, 2023 1.640 1.700 1.500 1.500 5,536 -0.10(-6.25%)
Nov 29, 2023 1.550 1.600 1.550 1.600 17,263 +0.05(+3.23%)
Nov 28, 2023 1.670 1.675 1.550 1.550 2,288 -0.15(-8.82%)
Nov 27, 2023 1.790 1.790 1.700 1.700 3,101 -0.01(-0.58%)
Nov 24, 2023 1.700 1.730 1.520 1.710 8,628 -0.06(-3.39%)
Nov 22, 2023 1.830 1.830 1.770 1.770 790 -0.06(-3.28%)
Nov 21, 2023 1.840 1.881 1.750 1.830 8,790 -0.04(-2.40%)
Nov 20, 2023 1.885 1.885 1.875 1.875 803 -0.02(-1.32%)
Nov 17, 2023 1.970 1.970 1.866 1.900 3,644 +0.00(+0.00%)
Nov 16, 2023 1.950 1.950 1.900 1.900 6,495 -0.05(-2.56%)
Nov 15, 2023 2.000 2.010 1.900 1.950 9,820 -0.09(-4.41%)
Nov 14, 2023 1.960 2.040 1.960 2.040 947 +0.20(+10.87%)
Nov 13, 2023 2.200 2.215 1.760 1.840 5,152 -0.16(-8.00%)
Nov 10, 2023 2.000 2.000 2.000 2.000 699 -0.00(-0.03%)
Nov 09, 2023 2.001 2.001 2.001 2.001 833 -0.07(-3.33%)
Nov 08, 2023 2.086 2.110 2.050 2.070 3,720 +0.07(+3.49%)
Nov 07, 2023 2.103 2.103 1.930 2.000 2,532 -0.17(-7.83%)
Nov 06, 2023 1.980 2.170 1.720 2.170 2,573 +0.12(+5.85%)
Nov 03, 2023 2.000 2.110 1.960 2.050 21,216 +0.10(+5.13%)
Nov 02, 2023 1.900 1.950 1.900 1.950 892 +0.03(+1.56%)
Nov 01, 2023 2.030 2.030 1.900 1.920 2,661 -0.02(-0.94%)
Oct 31, 2023 1.930 1.938 1.920 1.938 2,371 -0.04(-2.11%)
Oct 30, 2023 1.980 2.110 1.826 1.980 3,253 +0.09(+4.78%)
Oct 27, 2023 1.800 1.890 1.800 1.890 1,686 -0.13(-6.47%)
Oct 26, 2023 1.860 2.020 1.850 2.020 1,360 +0.31(+18.15%)
Oct 24, 2023 1.710 203 -0.04(-2.29%)
Oct 23, 2023 1.920 1.954 1.650 1.750 12,070 -0.22(-11.23%)
Oct 20, 2023 1.970 1.973 1.900 1.971 1,633 +0.04(+2.14%)
Oct 19, 2023 2.070 2.080 1.920 1.930 3,973 -0.12(-5.88%)
Oct 18, 2023 2.130 2.130 1.960 2.050 1,661 +0.02(+1.01%)
Oct 17, 2023 1.912 2.120 1.912 2.030 1,719 +0.08(+4.10%)
Oct 16, 2023 2.010 2.170 1.900 1.950 4,705 -0.10(-4.88%)
Oct 13, 2023 2.010 2.050 2.010 2.050 696 -0.01(-0.49%)
Oct 12, 2023 2.060 2.060 2.050 2.060 1,698 -0.03(-1.44%)
Oct 05, 2023 2.090 1,065 +0.17(+8.85%)
Sep 29, 2023 1.920 205 -0.11(-5.37%)
Sep 28, 2023 2.000 2.120 2.000 2.029 1,786 +0.10(+5.41%)
Sep 27, 2023 2.120 2.120 1.925 1.925 1,469 -0.20(-9.42%)
Sep 26, 2023 2.030 2.163 2.030 2.125 3,908 +0.03(+1.20%)
Sep 25, 2023 1.970 2.100 1.913 2.100 5,755 +0.20(+10.52%)
Sep 22, 2023 1.900 1.900 1.900 1.900 513 -0.04(-2.11%)
Sep 21, 2023 1.941 1.941 1.941 1.941 730 -0.23(-10.51%)
Sep 20, 2023 2.169 2.169 2.169 2.169 291 +0.15(+7.38%)
Sep 19, 2023 2.050 2.180 1.930 2.020 17,069 +0.02(+1.00%)
Sep 18, 2023 2.000 2.000 2.000 2.000 951 -0.08(-3.85%)
Sep 15, 2023 1.950 2.080 1.940 2.080 2,648 +0.06(+2.97%)
Sep 14, 2023 1.970 2.050 1.970 2.020 2,016 +0.10(+5.21%)
Sep 13, 2023 2.060 2.100 1.910 1.920 6,511 -0.13(-6.30%)
Sep 12, 2023 1.960 2.050 1.960 2.049 2,525 +0.03(+1.44%)
Sep 11, 2023 2.100 2.100 2.020 2.020 1,384 +0.02(+1.00%)
Sep 08, 2023 1.960 2.000 1.960 2.000 1,121 +0.05(+2.56%)
Sep 07, 2023 1.960 2.100 1.910 1.950 3,958 -0.07(-3.47%)
Sep 06, 2023 2.010 2.135 2.001 2.020 2,272 +0.02(+1.00%)
Sep 05, 2023 2.190 2.250 2.000 2.000 8,896 -0.14(-6.54%)
Sep 01, 2023 2.230 2.253 2.140 2.140 1,528 +0.02(+0.94%)
Aug 31, 2023 2.420 2.690 2.120 2.120 5,596 -0.15(-6.61%)
Aug 30, 2023 2.200 2.450 1.950 2.270 44,348 +0.11(+5.09%)
Aug 29, 2023 2.180 2.500 2.160 2.160 18,512 +0.01(+0.47%)
Aug 28, 2023 2.310 2.390 2.025 2.150 30,532 -0.18(-7.73%)
Aug 25, 2023 2.320 2.490 2.030 2.330 18,470 -0.03(-1.27%)
Aug 24, 2023 2.500 2.630 2.350 2.360 38,271 -0.24(-9.23%)
Aug 23, 2023 3.000 3.000 2.299 2.600 84,764 -0.38(-12.75%)
Aug 22, 2023 3.580 3.580 2.760 2.980 117,353 +0.05(+1.71%)
Aug 21, 2023 2.980 3.190 2.850 2.930 10,327 -0.08(-2.66%)
Aug 18, 2023 3.220 3.270 3.000 3.010 4,695 -0.18(-5.65%)
Aug 17, 2023 3.381 3.381 3.170 3.190 11,703 -0.06(-1.84%)
Aug 16, 2023 4.070 4.070 2.830 3.250 44,324 -0.71(-17.93%)
Aug 15, 2023 4.400 4.400 3.860 3.960 16,632 -0.59(-12.97%)
Aug 11, 2023 4.550 111 +0.02(+0.44%)
Aug 10, 2023 4.530 4.530 4.530 4.530 404 -0.11(-2.48%)
Aug 09, 2023 4.500 4.645 4.410 4.645 1,668 +0.22(+5.09%)
Aug 08, 2023 4.420 4.420 4.420 4.420 511 -0.28(-5.93%)
Aug 07, 2023 4.510 4.699 4.484 4.699 768 +0.18(+3.95%)
Aug 04, 2023 4.580 4.593 4.410 4.520 2,530 -0.19(-4.03%)
Aug 03, 2023 4.890 4.894 4.710 4.710 1,423 +0.19(+4.20%)
Aug 02, 2023 4.509 4.540 4.509 4.520 945 -0.03(-0.55%)
Aug 01, 2023 4.690 4.950 4.480 4.545 1,845 -0.16(-3.30%)
Jul 31, 2023 4.880 5.146 4.550 4.700 5,649 +0.02(+0.43%)
Jul 28, 2023 4.570 4.680 4.510 4.680 2,456 +0.21(+4.70%)
Jul 27, 2023 4.470 5.100 4.450 4.470 7,710 -0.23(-4.89%)
Jul 26, 2023 4.870 5.140 4.470 4.700 12,886 -0.41(-8.02%)
Jul 25, 2023 5.120 5.340 4.830 5.110 11,565 -0.22(-4.07%)
Jul 24, 2023 5.250 5.724 5.030 5.327 7,146 +0.23(+4.44%)
Jul 21, 2023 5.285 5.610 5.100 5.100 4,041 -0.20(-3.77%)
Jul 20, 2023 5.700 5.700 5.300 5.300 750 +0.10(+1.92%)
Jul 19, 2023 5.200 5.200 5.200 5.200 837 -0.22(-4.15%)
Jul 18, 2023 5.560 5.710 5.258 5.425 8,276 -0.19(-3.30%)
Jul 17, 2023 5.610 5.610 5.610 5.610 508 +0.02(+0.36%)
Jul 14, 2023 5.990 6.064 5.540 5.590 8,473 -0.44(-7.30%)
Jul 13, 2023 6.000 6.238 5.820 6.030 2,750 +0.21(+3.61%)
Jul 12, 2023 6.000 6.000 5.788 5.820 1,810 +0.22(+3.93%)
Jul 11, 2023 5.710 6.040 5.550 5.600 6,922 -0.02(-0.36%)
Jul 10, 2023 5.710 5.799 5.580 5.620 4,139 -0.11(-1.92%)
Jul 07, 2023 6.230 6.320 5.730 5.730 3,771 +0.02(+0.35%)
Jul 06, 2023 5.500 5.810 5.500 5.710 5,872 -0.12(-2.06%)
Jul 05, 2023 5.840 5.890 5.700 5.830 3,242 -0.17(-2.83%)
Jul 03, 2023 5.790 6.187 5.690 6.000 7,187 +0.60(+11.11%)
Jun 30, 2023 5.010 6.090 5.000 5.400 19,640 +0.15(+2.86%)
Jun 29, 2023 4.920 5.520 4.740 5.250 14,072 +0.25(+5.00%)
Jun 28, 2023 5.000 5.000 5.000 5.000 150 +0.00(+0.00%)
Jun 27, 2023 5.000 5.010 4.500 5.000 7,490 -0.10(-1.96%)
Jun 26, 2023 5.000 5.330 4.950 5.100 8,646 +0.25(+5.15%)
Jun 23, 2023 4.770 5.162 4.770 4.850 11,030 -0.33(-6.37%)
Jun 22, 2023 4.790 5.740 4.760 5.180 44,366 +0.45(+9.51%)
Jun 21, 2023 4.400 4.730 4.400 4.730 14,314 +0.32(+7.26%)
Jun 20, 2023 4.278 4.440 4.145 4.410 11,150 +0.06(+1.38%)
Jun 16, 2023 4.200 4.350 4.176 4.350 7,384 +0.14(+3.33%)
Jun 15, 2023 4.283 4.283 4.050 4.210 7,240 -0.29(-6.44%)
May 08, 2023 4.810 4.810 4.300 4.500 10,472 -0.31(-6.44%)
May 05, 2023 5.810 6.345 4.640 4.810 60,811 -1.44(-23.04%)
May 04, 2023 5.921 6.360 5.921 6.250 4,038 -0.10(-1.57%)
May 03, 2023 6.193 6.920 6.193 6.350 8,025 +0.42(+7.08%)
May 02, 2023 5.860 6.000 5.860 5.930 3,260 +0.36(+6.46%)
May 01, 2023 5.730 5.850 5.550 5.570 4,820 -0.25(-4.30%)
Apr 28, 2023 5.830 5.831 5.820 5.820 683 -0.01(-0.17%)
Apr 27, 2023 5.822 5.830 5.550 5.830 746 +0.16(+2.82%)
Apr 26, 2023 5.690 5.858 5.670 5.670 2,540 -0.14(-2.41%)
Apr 25, 2023 5.680 5.890 5.680 5.810 7,282 +0.04(+0.69%)
Apr 24, 2023 5.680 5.770 5.650 5.770 1,365 -0.20(-3.34%)
Apr 21, 2023 5.990 5.990 5.892 5.969 853 -0.12(-1.97%)
Apr 20, 2023 6.237 6.237 6.089 6.089 905 +0.26(+4.52%)
Apr 19, 2023 6.310 6.486 5.370 5.825 16,335 -0.48(-7.68%)
Apr 18, 2023 6.455 6.649 6.310 6.310 2,085 +0.05(+0.80%)
Apr 17, 2023 6.400 6.530 6.210 6.260 8,953 -0.25(-3.84%)
Apr 14, 2023 6.540 6.767 6.510 6.510 2,265 -0.30(-4.41%)
Apr 13, 2023 7.220 7.220 6.810 6.810 7,192 -0.07(-1.02%)
Apr 12, 2023 7.154 7.154 6.877 6.880 1,634 +0.03(+0.44%)
Apr 11, 2023 6.750 7.190 6.750 6.850 7,327 +0.17(+2.54%)
Apr 10, 2023 6.950 6.950 6.560 6.680 3,227 -0.12(-1.76%)
Apr 06, 2023 6.750 6.800 6.750 6.800 1,176 +0.29(+4.45%)
Apr 05, 2023 6.695 6.695 6.410 6.510 3,265 -0.09(-1.36%)
Apr 04, 2023 6.510 6.850 6.206 6.600 24,395 +0.05(+0.76%)
Apr 03, 2023 6.500 6.550 6.210 6.550 8,527 +0.05(+0.77%)
Mar 31, 2023 6.440 6.830 6.260 6.500 3,928 +0.05(+0.78%)
Mar 30, 2023 6.760 6.760 6.204 6.450 10,588 -0.05(-0.77%)
Mar 29, 2023 8.000 8.250 6.480 6.500 61,203 -2.11(-24.51%)
Mar 28, 2023 8.690 8.910 8.470 8.610 6,292 -0.20(-2.27%)
Mar 27, 2023 8.280 9.435 8.280 8.810 23,182 +0.25(+2.92%)
Mar 24, 2023 8.500 8.600 8.260 8.560 5,277 +0.14(+1.66%)
Mar 23, 2023 8.710 9.220 8.420 8.420 11,205 -0.09(-1.06%)
Mar 22, 2023 8.290 8.950 8.290 8.510 691 -0.19(-2.18%)
Mar 21, 2023 9.260 9.260 8.605 8.700 9,195 +0.37(+4.44%)
Mar 20, 2023 9.430 9.500 8.330 8.330 9,971 -1.09(-11.57%)
Mar 17, 2023 9.140 9.420 8.260 9.420 16,840 +0.28(+3.06%)
Mar 16, 2023 9.500 9.500 8.980 9.140 22,911 -0.36(-3.79%)
Mar 15, 2023 9.570 9.585 9.078 9.500 8,776 -0.30(-3.06%)
Mar 14, 2023 10.50 10.79 9.000 9.800 26,301 -0.49(-4.79%)
Mar 13, 2023 10.54 10.54 9.607 10.29 7,464 +0.12(+1.21%)
Mar 10, 2023 10.93 10.93 10.17 10.17 7,494 -0.84(-7.63%)
Mar 09, 2023 11.05 11.30 11.01 11.01 13,397 +0.04(+0.38%)
Mar 08, 2023 10.71 11.00 10.71 10.97 69,358 +0.33(+3.06%)
Mar 07, 2023 10.62 10.71 10.41 10.64 66,662 +0.14(+1.35%)
Mar 06, 2023 10.02 10.63 10.02 10.50 9,865 +0.43(+4.27%)
Mar 03, 2023 10.00 10.14 8.862 10.07 28,711 +0.07(+0.70%)
Mar 02, 2023 10.99 10.99 9.600 10.00 16,780 -1.00(-9.09%)
Mar 01, 2023 11.39 11.39 10.97 11.00 3,387 -0.01(-0.09%)
Feb 28, 2023 11.30 11.30 10.92 11.01 6,843 +0.02(+0.18%)
Feb 27, 2023 9.280 11.66 9.175 10.99 34,600 +1.84(+20.11%)
Feb 24, 2023 9.010 9.240 9.010 9.150 23,221 +0.10(+1.10%)
Feb 23, 2023 8.690 9.050 8.690 9.050 8,943 +0.47(+5.48%)
Feb 22, 2023 8.600 8.600 8.500 8.580 7,793 +0.07(+0.82%)
Feb 21, 2023 8.410 8.610 8.410 8.510 2,845 +0.07(+0.83%)
Feb 17, 2023 8.370 8.440 8.370 8.440 1,395 -0.06(-0.71%)
Feb 16, 2023 8.870 8.870 8.314 8.500 15,958 -0.37(-4.17%)
Feb 15, 2023 8.940 9.090 8.870 8.870 11,063 +0.11(+1.23%)
Feb 14, 2023 8.890 8.967 8.762 8.762 3,791 -0.08(-0.90%)
Feb 13, 2023 8.860 8.980 8.615 8.842 4,318 -0.02(-0.20%)
Feb 10, 2023 8.440 8.868 8.370 8.860 2,030 +0.36(+4.24%)
Feb 09, 2023 8.600 8.686 8.500 8.500 2,500 -0.09(-1.05%)
Feb 08, 2023 8.550 8.625 8.550 8.590 6,639 +0.20(+2.35%)
Feb 07, 2023 8.300 8.460 8.290 8.393 10,789 -0.06(-0.67%)
Feb 06, 2023 8.420 8.610 8.420 8.450 3,271 +0.07(+0.84%)
Feb 03, 2023 8.250 9.080 8.250 8.379 17,922 +0.04(+0.47%)
Feb 02, 2023 7.790 8.412 7.790 8.340 10,135 +0.56(+7.20%)
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.