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

(TSV: HITI )

3.470 -0.130 (-3.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2023 2.130 2.240 2.090 2.120 234,959 -0.17(-7.42%)
Jan 30, 2023 2.280 2.380 2.260 2.290 86,343 +0.07(+3.15%)
Jan 27, 2023 2.180 2.280 2.130 2.220 83,383 +0.06(+2.78%)
Jan 26, 2023 2.170 2.240 2.160 2.160 102,307 +0.04(+1.89%)
Jan 25, 2023 2.050 2.120 2.040 2.120 76,522 +0.04(+1.92%)
Jan 24, 2023 2.070 2.080 2.040 2.080 26,893 +0.03(+1.46%)
Jan 23, 2023 2.050 2.090 2.000 2.050 113,561 +0.04(+1.99%)
Jan 20, 2023 1.970 2.030 1.970 2.010 44,855 +0.02(+1.01%)
Jan 19, 2023 2.000 2.020 1.980 1.990 21,283 -0.02(-1.00%)
Jan 18, 2023 2.000 2.020 1.980 2.010 16,901 +0.02(+1.01%)
Jan 17, 2023 2.010 2.020 1.980 1.990 26,813 +0.03(+1.53%)
Jan 16, 2023 2.010 2.010 1.950 1.960 56,026 +0.00(+0.00%)
Jan 13, 2023 2.030 2.060 1.960 1.960 69,253 -0.07(-3.45%)
Jan 12, 2023 2.000 2.050 1.990 2.030 28,587 -0.02(-0.98%)
Jan 11, 2023 2.040 2.050 1.980 2.050 45,935 +0.04(+1.99%)
Jan 10, 2023 1.950 2.050 1.950 2.010 60,664 -0.01(-0.50%)
Jan 09, 2023 1.980 2.020 1.900 2.020 53,506 +0.04(+2.02%)
Jan 06, 2023 2.040 2.040 1.970 1.980 24,861 -0.04(-1.98%)
Jan 05, 2023 2.030 2.080 1.990 2.020 27,748 -0.03(-1.46%)
Jan 04, 2023 2.040 2.110 2.030 2.050 32,633 -0.04(-1.91%)
Jan 03, 2023 2.090 2.150 2.010 2.090 23,807 +0.00(+0.00%)
Dec 30, 2022 2.090 0 +0.08(+3.98%)
Dec 29, 2022 1.960 2.010 1.860 2.010 86,070 +0.11(+5.79%)
Dec 28, 2022 1.930 2.020 1.880 1.900 74,031 -0.07(-3.55%)
Dec 23, 2022 1.970 0 -0.06(-2.96%)
Dec 22, 2022 2.000 2.040 1.970 2.030 42,585 +0.05(+2.53%)
Dec 21, 2022 1.990 2.030 1.950 1.980 65,379 -0.04(-1.98%)
Dec 20, 2022 2.010 2.050 1.910 2.020 37,200 +0.02(+1.00%)
Dec 19, 2022 2.080 2.090 1.960 2.000 52,810 -0.09(-4.31%)
Dec 16, 2022 1.970 2.090 1.900 2.090 78,976 +0.11(+5.56%)
Dec 15, 2022 2.060 2.060 1.940 1.980 65,847 -0.04(-1.98%)
Dec 14, 2022 2.100 2.100 2.020 2.020 42,272 -0.08(-3.81%)
Dec 13, 2022 2.130 2.160 2.040 2.100 58,017 +0.01(+0.48%)
Dec 12, 2022 2.100 2.150 2.070 2.090 43,299 +0.02(+0.97%)
Dec 09, 2022 2.060 2.180 2.050 2.070 80,039 -0.01(-0.48%)
Dec 08, 2022 2.110 2.160 2.050 2.080 52,539 -0.03(-1.42%)
Dec 07, 2022 2.250 2.290 2.110 2.110 80,034 -0.16(-7.05%)
Dec 06, 2022 2.350 2.430 2.250 2.270 113,538 -0.14(-5.81%)
Dec 05, 2022 2.320 2.500 2.320 2.410 76,942 +0.08(+3.43%)
Dec 02, 2022 2.400 2.420 2.230 2.330 119,338 -0.11(-4.51%)
Dec 01, 2022 2.500 2.560 2.380 2.440 110,973 -0.07(-2.79%)
Nov 30, 2022 2.500 2.650 2.380 2.510 124,236 -0.04(-1.57%)
Nov 29, 2022 2.430 2.550 2.260 2.550 200,679 +0.08(+3.24%)
Nov 28, 2022 2.500 2.550 2.150 2.470 323,584 -0.04(-1.59%)
Nov 25, 2022 2.510 2.550 2.470 2.510 34,703 +0.02(+0.80%)
Nov 24, 2022 2.500 2.580 2.450 2.490 25,305 -0.01(-0.40%)
Nov 23, 2022 2.680 2.710 2.380 2.500 285,314 -0.11(-4.21%)
Nov 22, 2022 2.680 2.980 2.500 2.610 226,867 +0.08(+3.16%)
Nov 21, 2022 2.450 2.590 2.400 2.530 74,818 +0.13(+5.42%)
Nov 18, 2022 2.170 2.420 2.170 2.400 183,151 +0.22(+10.09%)
Nov 17, 2022 2.290 2.350 2.170 2.180 81,940 -0.13(-5.63%)
Nov 16, 2022 2.170 2.320 2.070 2.310 106,560 +0.10(+4.52%)
Nov 15, 2022 1.980 2.210 1.980 2.210 119,075 +0.18(+8.87%)
Nov 14, 2022 1.950 2.030 1.910 2.030 119,129 +0.10(+5.18%)
Nov 11, 2022 1.830 1.940 1.830 1.930 63,637 +0.05(+2.66%)
Nov 10, 2022 1.830 1.880 1.750 1.880 48,948 +0.08(+4.44%)
Nov 09, 2022 1.880 1.880 1.800 1.800 59,433 -0.03(-1.64%)
Nov 08, 2022 1.850 1.890 1.790 1.830 31,271 -0.02(-1.08%)
Nov 07, 2022 1.890 1.890 1.820 1.850 25,261 +0.00(+0.00%)
Nov 04, 2022 1.890 1.890 1.840 1.850 19,605 -0.03(-1.60%)
Nov 03, 2022 1.850 1.880 1.840 1.880 31,924 +0.04(+2.17%)
Nov 02, 2022 1.930 1.930 1.840 1.840 77,943 -0.06(-3.16%)
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.