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

Haivision Systems Inc (TSX: HAI )

4.400 -0.110 (-2.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2024 4.640 4.640 4.500 4.500 4,560 -0.10(-2.17%)
Jan 30, 2024 4.730 4.760 4.550 4.600 10,349 -0.09(-1.92%)
Jan 29, 2024 4.500 4.710 4.500 4.690 27,309 +0.13(+2.85%)
Jan 26, 2024 4.660 4.660 4.550 4.560 23,289 -0.11(-2.36%)
Jan 25, 2024 4.760 4.840 4.650 4.670 15,815 -0.08(-1.68%)
Jan 24, 2024 5.080 5.080 4.750 4.750 19,922 -0.15(-3.06%)
Jan 23, 2024 4.950 5.110 4.800 4.900 38,789 +0.00(+0.00%)
Jan 22, 2024 4.750 4.900 4.750 4.900 28,462 +0.26(+5.60%)
Jan 19, 2024 4.840 4.840 4.600 4.640 25,326 -0.20(-4.13%)
Jan 18, 2024 4.700 4.900 4.680 4.840 78,213 +0.32(+7.08%)
Jan 17, 2024 4.520 4.570 4.310 4.520 12,538 -0.24(-5.04%)
Jan 16, 2024 4.610 4.820 4.610 4.760 41,619 +0.18(+3.93%)
Jan 15, 2024 4.290 4.590 4.290 4.580 77,973 +0.48(+11.71%)
Jan 12, 2024 3.880 4.150 3.850 4.100 34,186 +0.21(+5.40%)
Jan 11, 2024 3.800 4.000 3.800 3.890 58,260 +0.04(+1.04%)
Jan 10, 2024 3.760 3.860 3.750 3.850 19,187 +0.12(+3.22%)
Jan 09, 2024 3.530 3.850 3.510 3.730 241,620 +0.23(+6.57%)
Jan 08, 2024 3.470 3.500 3.470 3.500 480,150 +0.02(+0.57%)
Jan 05, 2024 3.500 3.500 3.480 3.480 12,550 -0.01(-0.29%)
Jan 04, 2024 3.490 3.500 3.460 3.490 3,200 +0.03(+0.87%)
Jan 03, 2024 3.490 3.530 3.460 3.460 14,600 -0.03(-0.86%)
Jan 02, 2024 3.560 3.560 3.400 3.490 30,744 -0.04(-1.13%)
Dec 29, 2023 3.530 0 -0.01(-0.28%)
Dec 28, 2023 3.550 3.560 3.520 3.540 3,448 +0.03(+0.85%)
Dec 27, 2023 3.520 3.640 3.510 3.510 34,537 -0.04(-1.13%)
Dec 22, 2023 3.550 0 -0.01(-0.28%)
Dec 21, 2023 3.470 3.580 3.470 3.560 29,800 +0.10(+2.89%)
Dec 20, 2023 3.500 3.540 3.440 3.460 65,825 -0.07(-1.98%)
Dec 19, 2023 3.530 3.560 3.500 3.530 32,106 -0.05(-1.40%)
Dec 18, 2023 3.580 3.600 3.570 3.580 7,700 +0.00(+0.00%)
Dec 15, 2023 3.590 3.590 3.560 3.580 16,620 +0.03(+0.85%)
Dec 14, 2023 3.630 3.700 3.540 3.550 20,413 -0.14(-3.79%)
Dec 13, 2023 3.590 3.740 3.590 3.690 16,025 +0.09(+2.50%)
Dec 12, 2023 3.350 3.640 3.350 3.600 479,350 +0.27(+8.11%)
Dec 11, 2023 3.360 3.390 3.330 3.330 35,250 -0.03(-0.89%)
Dec 08, 2023 3.400 3.430 3.360 3.360 18,051 -0.01(-0.30%)
Dec 07, 2023 3.430 3.430 3.360 3.370 22,502 -0.03(-0.88%)
Dec 06, 2023 3.370 3.410 3.370 3.400 25,220 +0.00(+0.00%)
Dec 05, 2023 3.410 3.450 3.380 3.400 57,654 -0.02(-0.58%)
Dec 04, 2023 3.490 3.530 3.410 3.420 16,585 -0.11(-3.12%)
Dec 01, 2023 3.490 3.550 3.470 3.530 9,600 +0.03(+0.86%)
Nov 30, 2023 3.560 3.600 3.450 3.500 6,115 -0.02(-0.57%)
Nov 29, 2023 3.550 3.550 3.500 3.520 4,730 -0.03(-0.85%)
Nov 28, 2023 3.630 3.640 3.550 3.550 110,600 -0.05(-1.39%)
Nov 27, 2023 3.690 3.690 3.590 3.600 4,886 -0.08(-2.17%)
Nov 24, 2023 3.650 3.740 3.650 3.680 11,590 +0.03(+0.82%)
Nov 23, 2023 3.600 3.650 3.580 3.650 41,350 +0.10(+2.82%)
Nov 22, 2023 3.570 3.630 3.530 3.550 5,500 -0.05(-1.39%)
Nov 21, 2023 3.640 3.650 3.600 3.600 4,032 -0.05(-1.37%)
Nov 20, 2023 3.610 3.650 3.610 3.650 8,050 +0.00(+0.00%)
Nov 17, 2023 3.670 3.670 3.610 3.650 11,900 +0.00(+0.00%)
Nov 16, 2023 3.630 3.650 3.630 3.650 1,225 -0.03(-0.82%)
Nov 15, 2023 3.680 3.730 3.620 3.680 3,530 -0.03(-0.81%)
Nov 14, 2023 3.720 3.740 3.670 3.710 5,400 +0.03(+0.82%)
Nov 13, 2023 3.620 3.680 3.620 3.680 600 -0.04(-1.08%)
Nov 10, 2023 3.580 3.720 3.580 3.720 3,215 +0.07(+1.92%)
Nov 09, 2023 3.510 3.720 3.510 3.650 4,441 -0.08(-2.14%)
Nov 08, 2023 3.700 3.730 3.700 3.730 3,800 +0.08(+2.19%)
Nov 07, 2023 3.710 3.730 3.650 3.650 15,600 -0.09(-2.41%)
Nov 06, 2023 3.810 3.810 3.740 3.740 3,524 -0.06(-1.58%)
Nov 03, 2023 3.620 3.800 3.620 3.800 50,096 +0.18(+4.97%)
Nov 02, 2023 3.510 3.620 3.510 3.620 30,720 +0.16(+4.62%)
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.