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

Horizon Technology F (NQ: HRZN )

11.60 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 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, 2011 5.218 5.218 5.104 5.146 217,593 -0.05(-1.01%)
Jan 28, 2011 5.202 5.218 5.143 5.199 227,600 -0.02(-0.38%)
Jan 27, 2011 5.133 5.218 5.114 5.218 272,507 +0.10(+2.05%)
Jan 26, 2011 5.055 5.133 5.055 5.114 290,379 +0.05(+0.97%)
Jan 25, 2011 5.087 5.153 5.045 5.065 195,506 +0.01(+0.13%)
Jan 24, 2011 5.101 5.182 4.999 5.058 153,045 -0.00(-0.06%)
Jan 21, 2011 4.950 5.101 4.940 5.061 105,757 +0.12(+2.45%)
Jan 20, 2011 4.976 5.015 4.885 4.940 179,808 -0.08(-1.50%)
Jan 19, 2011 5.104 5.150 5.006 5.015 302,168 -0.13(-2.60%)
Jan 18, 2011 5.136 5.199 5.120 5.150 188,036 -0.00(-0.06%)
Jan 14, 2011 5.120 5.169 5.107 5.153 192,969 +0.00(+0.06%)
Jan 13, 2011 5.081 5.186 5.081 5.150 355,040 +0.05(+0.96%)
Jan 12, 2011 5.123 5.146 5.061 5.101 228,704 +0.00(+0.00%)
Jan 11, 2011 5.107 5.163 5.055 5.101 151,620 -0.00(-0.06%)
Jan 10, 2011 5.091 5.104 5.009 5.104 121,015 +0.03(+0.65%)
Jan 07, 2011 5.065 5.150 5.065 5.071 162,061 -0.07(-1.34%)
Jan 06, 2011 5.012 5.140 5.012 5.140 228,643 +0.02(+0.45%)
Jan 05, 2011 5.032 5.153 5.032 5.117 278,630 +0.10(+2.02%)
Jan 04, 2011 4.917 5.150 4.917 5.015 392,722 +0.14(+2.89%)
Jan 03, 2011 4.760 4.875 4.734 4.875 120,789 +0.15(+3.19%)
Dec 31, 2010 4.826 4.826 4.724 4.724 440,074 -0.05(-1.10%)
Dec 30, 2010 4.764 4.796 4.744 4.777 225,779 +0.00(+0.07%)
Dec 29, 2010 4.842 4.855 4.760 4.773 242,568 -0.05(-1.08%)
Dec 28, 2010 4.875 4.907 4.809 4.826 212,076 -0.07(-1.34%)
Dec 27, 2010 4.947 4.960 4.852 4.891 143,581 -0.03(-0.60%)
Dec 23, 2010 4.957 4.973 4.878 4.921 133,342 -0.04(-0.73%)
Dec 22, 2010 5.055 5.055 4.957 4.957 321,204 -0.07(-1.30%)
Dec 21, 2010 4.989 5.055 4.960 5.022 186,083 +0.04(+0.72%)
Dec 20, 2010 4.953 5.015 4.907 4.986 206,975 +0.07(+1.40%)
Dec 17, 2010 4.986 4.989 4.907 4.917 130,570 -0.06(-1.18%)
Dec 16, 2010 4.966 5.019 4.907 4.976 216,526 +0.05(+0.93%)
Dec 15, 2010 4.953 4.986 4.865 4.930 251,716 -0.05(-0.92%)
Dec 14, 2010 4.989 5.015 4.953 4.976 427,946 +0.01(+0.26%)
Dec 13, 2010 4.953 5.038 4.881 4.963 472,602 +0.01(+0.20%)
Dec 10, 2010 4.793 4.963 4.774 4.953 461,397 +0.11(+2.30%)
Dec 09, 2010 4.813 4.871 4.744 4.842 729,313 +0.02(+0.48%)
Dec 08, 2010 4.711 4.894 4.711 4.819 604,817 +0.13(+2.79%)
Dec 07, 2010 4.744 4.809 4.616 4.688 501,517 -0.02(-0.49%)
Dec 06, 2010 4.700 4.777 4.662 4.711 303,073 +0.01(+0.28%)
Dec 03, 2010 4.770 4.770 4.662 4.698 653,691 -0.09(-1.98%)
Dec 02, 2010 4.809 4.868 4.777 4.793 213,916 -0.03(-0.54%)
Dec 01, 2010 4.858 4.891 4.796 4.819 486,054 -0.04(-0.87%)
Nov 30, 2010 4.829 4.878 4.809 4.862 268,106 +0.02(+0.41%)
Nov 29, 2010 4.809 4.842 4.767 4.842 275,717 -0.00(-0.07%)
Nov 26, 2010 4.839 4.901 4.780 4.845 80,008 -0.07(-1.33%)
Nov 24, 2010 4.858 4.911 4.911 4.911 298,943 +0.07(+1.42%)
Nov 23, 2010 4.806 4.891 4.793 4.842 425,821 +0.01(+0.27%)
Nov 22, 2010 4.757 4.844 4.688 4.829 448,959 +0.07(+1.44%)
Nov 19, 2010 4.760 4.826 4.703 4.760 275,087 +0.02(+0.48%)
Nov 18, 2010 4.649 4.737 4.633 4.737 769,565 +0.03(+0.56%)
Nov 17, 2010 4.606 4.731 4.600 4.711 381,984 +0.05(+1.12%)
Nov 16, 2010 4.502 4.701 4.502 4.659 443,993 +0.06(+1.21%)
Nov 15, 2010 4.678 4.793 4.472 4.603 1,056,210 -0.14(-2.97%)
Nov 12, 2010 4.587 4.829 4.587 4.744 335,494 +0.07(+1.47%)
Nov 11, 2010 4.499 4.741 4.499 4.675 817,278 +0.15(+3.33%)
Nov 10, 2010 4.508 4.636 4.508 4.525 646,976 -0.06(-1.21%)
Nov 09, 2010 4.714 4.717 4.538 4.580 1,908,070 -0.15(-3.11%)
Nov 08, 2010 4.796 4.855 4.662 4.728 1,019,289 -0.13(-2.69%)
Nov 05, 2010 4.826 4.904 4.777 4.858 500,135 -0.05(-1.07%)
Nov 04, 2010 5.006 5.074 4.777 4.911 929,390 -0.09(-1.90%)
Nov 03, 2010 4.907 5.032 4.597 5.006 1,354,573 +0.19(+3.94%)
Nov 02, 2010 4.891 4.894 4.750 4.816 1,599,519 -0.08(-1.54%)
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.