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

Hirequest Inc (NQ: HQI )

13.03 +0.09 (+0.70%)
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, 2020 6.512 6.587 6.512 6.512 2,649 -0.00(-0.00%)
Jan 30, 2020 6.512 6.564 6.483 6.512 7,536 -0.09(-1.43%)
Jan 29, 2020 6.606 6.606 6.606 60 +0.00(+0.00%)
Jan 28, 2020 6.606 6.606 6.606 137 +0.00(+0.00%)
Jan 27, 2020 6.512 6.606 6.512 6.606 3,409 +0.09(+1.45%)
Jan 24, 2020 6.512 6.512 6.458 6.512 423 -0.00(-0.01%)
Jan 23, 2020 6.438 6.512 6.417 6.512 5,895 +0.09(+1.48%)
Jan 22, 2020 6.455 6.455 6.417 6.417 2,816 -0.02(-0.30%)
Jan 21, 2020 6.379 6.606 6.379 6.437 2,627 -0.09(-1.44%)
Jan 17, 2020 6.531 6.531 6.531 6.531 1,907 -0.08(-1.14%)
Jan 16, 2020 6.606 6.606 6.606 93 +0.00(+0.00%)
Jan 15, 2020 6.606 6.606 6.606 6.606 2,065 +0.00(+0.00%)
Jan 14, 2020 6.606 6.606 6.606 6.606 626 +0.14(+2.19%)
Jan 13, 2020 6.559 6.842 6.464 6.464 8,177 +0.19(+3.01%)
Jan 10, 2020 6.276 6.276 6.276 6.276 211 -0.09(-1.48%)
Jan 09, 2020 6.549 6.549 6.370 6.370 3,898 +0.16(+2.58%)
Jan 08, 2020 6.512 6.512 6.210 6.210 7,800 -0.31(-4.78%)
Jan 07, 2020 6.516 6.521 6.516 6.521 513 +0.00(+0.03%)
Jan 06, 2020 6.512 6.519 6.464 6.519 748 +0.05(+0.84%)
Jan 03, 2020 6.672 6.672 6.417 6.464 54,042 -0.21(-3.11%)
Jan 02, 2020 6.614 6.672 6.614 6.672 320 -0.02(-0.28%)
Dec 31, 2019 6.512 6.842 6.512 6.691 17,378 +0.09(+1.43%)
Dec 30, 2019 6.512 6.606 6.285 6.596 28,971 +0.00(+0.00%)
Dec 27, 2019 6.578 6.606 6.578 6.596 2,119 -0.01(-0.14%)
Dec 26, 2019 6.464 6.606 6.351 6.606 6,269 +0.20(+3.09%)
Dec 24, 2019 6.445 6.461 6.342 6.408 1,271 +0.17(+2.72%)
Dec 23, 2019 6.512 6.512 6.191 6.238 21,511 +0.00(+0.00%)
Dec 20, 2019 6.417 6.512 6.162 6.238 34,862 +0.09(+1.54%)
Dec 19, 2019 6.257 6.512 6.143 6.143 45,096 +0.00(+0.00%)
Dec 18, 2019 6.266 6.266 6.143 6.143 18,237 +0.01(+0.15%)
Dec 17, 2019 6.559 6.606 6.134 6.134 25,418 -0.29(-4.55%)
Dec 16, 2019 6.304 6.700 6.235 6.427 5,128 -0.18(-2.71%)
Dec 13, 2019 6.606 6.606 6.606 6.606 953 +0.00(+0.00%)
Dec 12, 2019 6.596 6.606 6.049 6.606 5,304 +0.23(+3.55%)
Dec 11, 2019 6.606 6.653 6.026 6.379 8,890 -0.23(-3.43%)
Dec 10, 2019 6.606 6.606 6.606 6.606 3,508 -0.08(-1.13%)
Dec 09, 2019 6.681 6.681 6.681 6.681 238 +0.08(+1.14%)
Dec 06, 2019 6.285 6.615 6.285 6.606 12,503 +0.00(+0.00%)
Dec 05, 2019 6.590 6.606 6.590 6.606 1,237 +0.13(+2.04%)
Dec 04, 2019 6.578 6.606 6.351 6.474 9,681 -0.13(-2.00%)
Dec 03, 2019 6.483 6.606 6.370 6.606 7,510 +0.28(+4.48%)
Dec 02, 2019 6.096 6.370 6.096 6.323 16,299 +0.33(+5.51%)
Nov 27, 2019 5.992 5.992 5.992 0 +0.00(+0.00%)
Nov 26, 2019 5.992 5.992 5.747 5.992 14,096 +0.00(+0.00%)
Nov 25, 2019 5.992 5.992 5.992 5.992 493 +0.00(+0.00%)
Nov 22, 2019 5.992 5.992 5.917 5.992 14,941 -0.10(-1.70%)
Nov 21, 2019 6.049 6.096 6.049 6.096 645 +0.33(+5.73%)
Nov 20, 2019 5.775 6.134 5.766 5.766 79,316 -0.14(-2.40%)
Nov 19, 2019 5.672 6.087 5.606 5.908 19,223 +0.29(+5.21%)
Nov 18, 2019 5.568 5.709 5.426 5.615 8,709 -0.04(-0.67%)
Nov 15, 2019 5.662 5.662 5.653 5.653 423 -0.06(-0.99%)
Nov 14, 2019 5.483 5.709 5.483 5.709 7,003 -0.05(-0.82%)
Nov 13, 2019 5.431 5.757 5.431 5.757 5,940 -0.02(-0.33%)
Nov 12, 2019 5.775 5.775 5.775 94 +0.00(+0.00%)
Nov 11, 2019 5.775 5.775 5.775 147 +0.00(+0.00%)
Nov 08, 2019 5.757 5.775 5.558 5.775 1,165 +0.13(+2.34%)
Nov 07, 2019 5.662 5.747 5.558 5.643 3,740 -0.02(-0.33%)
Nov 06, 2019 5.662 5.662 5.623 5.662 2,300 -0.15(-2.60%)
Nov 05, 2019 5.813 5.813 5.813 5.813 216 +0.26(+4.76%)
Nov 04, 2019 5.662 5.662 5.455 5.549 14,340 -0.30(-5.16%)
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.