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

Hammer Fiber Optics Holdings Corp (OP: HMMR )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 31, 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 31, 2018 3.220 5.140 3.220 4.000 10,657 +0.90(+29.04%)
Jan 30, 2018 3.050 3.220 3.000 3.100 21,881 +0.10(+3.33%)
Jan 29, 2018 3.060 3.070 3.000 3.000 14,670 +0.00(+0.00%)
Jan 26, 2018 3.000 3.000 2.990 3.000 9,504 +0.00(+0.00%)
Jan 25, 2018 3.110 3.150 3.000 3.000 12,345 +0.05(+1.69%)
Jan 24, 2018 3.100 3.100 2.950 2.950 29,286 -0.15(-4.84%)
Jan 23, 2018 3.320 3.350 3.050 3.100 19,034 -0.05(-1.59%)
Jan 22, 2018 4.090 4.090 3.115 3.150 21,641 -0.90(-22.22%)
Jan 19, 2018 4.290 4.290 4.050 4.050 670 -0.25(-5.81%)
Jan 18, 2018 4.050 4.300 4.050 4.300 510 +0.25(+6.17%)
Jan 17, 2018 4.040 4.920 4.030 4.050 17,045 +0.06(+1.50%)
Jan 16, 2018 3.950 3.950 3.750 3.990 7,033 +0.00(+0.00%)
Jan 12, 2018 3.990 3.990 3.990 0 -0.01(-0.25%)
Jan 11, 2018 6.500 6.500 3.610 4.000 7,725 +0.00(+0.00%)
Jan 10, 2018 4.990 5.040 3.960 4.000 15,899 -0.75(-15.79%)
Jan 09, 2018 5.250 5.300 4.250 4.750 6,392 -0.45(-8.65%)
Jan 08, 2018 5.930 5.930 5.200 5.200 2,566 -0.52(-9.09%)
Jan 05, 2018 5.990 5.990 5.260 5.720 4,381 -0.27(-4.51%)
Jan 04, 2018 6.000 6.140 5.990 5.990 9,509 -0.01(-0.17%)
Jan 03, 2018 6.750 6.750 5.930 6.000 4,297 -1.54(-20.42%)
Jan 02, 2018 8.250 8.250 5.010 7.540 5,867 +1.24(+19.68%)
Dec 29, 2017 6.300 6.300 6.300 0 -0.11(-1.72%)
Dec 28, 2017 6.700 6.700 6.410 6.410 789 -0.29(-4.32%)
Dec 27, 2017 6.700 6.700 6.700 6.700 296 +0.00(+0.00%)
Dec 26, 2017 6.640 6.700 6.640 6.700 2,038 +0.10(+1.52%)
Dec 22, 2017 6.300 6.600 6.300 6.600 2,594 +0.40(+6.45%)
Dec 21, 2017 7.350 7.350 6.150 6.200 22,701 -1.15(-15.65%)
Dec 20, 2017 8.600 8.600 7.000 7.350 4,706 -2.55(-25.76%)
Dec 19, 2017 7.500 13.00 7.500 9.900 29,958 +3.40(+52.31%)
Dec 18, 2017 6.550 7.100 6.500 6.500 4,323 -0.05(-0.76%)
Dec 15, 2017 7.500 7.700 6.000 6.550 4,650 -1.45(-18.13%)
Dec 14, 2017 8.000 8.000 8.000 8.000 300 -0.15(-1.84%)
Dec 13, 2017 8.200 8.200 8.150 8.150 823 -0.09(-1.07%)
Dec 12, 2017 8.250 8.250 8.239 8.239 889 -0.16(-1.92%)
Dec 08, 2017 8.400 8.400 8.400 10 -0.10(-1.18%)
Dec 07, 2017 8.500 8.500 8.500 8.500 361 +0.00(+0.00%)
Dec 06, 2017 8.500 9.100 8.400 8.500 2,854 +0.10(+1.19%)
Dec 05, 2017 8.520 8.520 8.400 8.400 1,453 -0.10(-1.18%)
Dec 04, 2017 8.700 8.700 8.500 8.500 1,575 -0.21(-2.41%)
Dec 01, 2017 8.750 8.750 8.710 8.710 1,427 -0.29(-3.22%)
Nov 29, 2017 9.000 9.000 9.000 178 +0.25(+2.86%)
Nov 27, 2017 8.750 8.750 8.750 0 -0.75(-7.89%)
Nov 22, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 20, 2017 9.500 9.500 9.500 1 +0.10(+1.06%)
Nov 17, 2017 9.550 9.550 9.400 9.400 2,300 -0.20(-2.08%)
Nov 16, 2017 9.700 9.800 9.600 9.600 955 -0.20(-2.04%)
Nov 14, 2017 9.800 9.800 9.800 6 +0.10(+1.03%)
Nov 13, 2017 9.800 9.800 9.700 9.700 509 -0.10(-1.02%)
Nov 10, 2017 9.800 9.800 9.800 9.800 198 +0.00(+0.00%)
Nov 09, 2017 9.700 9.800 9.700 9.800 371 +0.05(+0.51%)
Nov 07, 2017 9.750 9.750 9.750 0 -0.40(-3.94%)
Nov 06, 2017 10.14 10.15 10.14 10.15 501 +0.00(+0.00%)
Nov 03, 2017 10.05 10.15 10.05 10.15 316 +0.10(+1.00%)
Nov 02, 2017 10.05 10.05 10.05 10.05 145 +0.00(+0.00%)
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.