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

Hope Bancorp Inc (NQ: HOPE )

10.93 +0.06 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2021 9.797 9.882 9.406 9.500 1,249,580 -0.31(-3.12%)
Jan 28, 2021 9.959 10.00 9.687 9.806 1,036,055 +0.12(+1.23%)
Jan 27, 2021 9.729 10.17 9.581 9.687 1,081,996 -0.61(-5.94%)
Jan 26, 2021 10.64 10.64 10.29 10.30 664,568 -0.14(-1.38%)
Jan 25, 2021 10.39 10.47 10.18 10.44 886,010 -0.11(-1.05%)
Jan 22, 2021 10.26 10.60 10.25 10.55 737,415 +0.17(+1.64%)
Jan 21, 2021 10.52 10.56 10.33 10.38 787,662 -0.14(-1.29%)
Jan 20, 2021 10.56 10.63 10.43 10.52 653,499 -0.08(-0.72%)
Jan 19, 2021 10.62 10.64 10.42 10.60 698,083 +0.08(+0.81%)
Jan 15, 2021 10.49 10.62 10.41 10.51 717,526 -0.20(-1.86%)
Jan 14, 2021 10.70 10.82 10.44 10.71 670,919 +0.28(+2.73%)
Jan 13, 2021 10.45 10.51 10.32 10.43 650,900 -0.10(-0.97%)
Jan 12, 2021 10.39 10.54 10.22 10.53 875,150 +0.33(+3.25%)
Jan 11, 2021 10.09 10.28 9.916 10.20 853,756 +0.04(+0.42%)
Jan 08, 2021 10.44 10.51 9.950 10.15 790,020 -0.29(-2.77%)
Jan 07, 2021 10.43 10.57 10.38 10.44 688,602 +0.10(+0.99%)
Jan 06, 2021 9.738 10.59 9.496 10.34 1,715,988 +0.94(+10.04%)
Jan 05, 2021 9.287 9.585 9.287 9.398 879,110 +0.10(+1.10%)
Jan 04, 2021 9.364 9.432 9.050 9.296 1,124,271 +0.03(+0.27%)
Dec 31, 2020 9.271 9.271 9.271 433,359 +0.02(+0.18%)
Dec 30, 2020 9.152 9.304 9.152 9.254 433,359 +0.09(+1.02%)
Dec 29, 2020 9.423 9.423 9.135 9.160 677,066 -0.21(-2.27%)
Dec 28, 2020 9.245 9.504 9.177 9.372 984,031 +0.20(+2.22%)
Dec 24, 2020 9.203 9.203 9.020 9.169 552,531 -0.03(-0.28%)
Dec 23, 2020 8.795 9.203 8.761 9.194 829,319 +0.48(+5.46%)
Dec 22, 2020 8.786 8.892 8.659 8.718 802,608 -0.09(-1.06%)
Dec 21, 2020 8.786 8.990 8.671 8.812 864,277 -0.02(-0.19%)
Dec 18, 2020 9.084 9.186 8.795 8.829 2,550,119 -0.27(-2.99%)
Dec 17, 2020 9.033 9.232 8.905 9.101 1,094,375 +0.05(+0.56%)
Dec 16, 2020 9.203 9.220 9.033 9.050 925,652 -0.08(-0.93%)
Dec 15, 2020 9.067 9.186 8.914 9.135 650,764 +0.16(+1.80%)
Dec 14, 2020 9.220 9.321 8.960 8.973 930,230 -0.07(-0.75%)
Dec 11, 2020 9.041 9.249 9.011 9.041 758,480 -0.13(-1.44%)
Dec 10, 2020 8.999 9.220 8.897 9.173 972,412 +0.05(+0.51%)
Dec 09, 2020 9.152 9.304 9.045 9.126 1,143,114 +0.08(+0.94%)
Dec 08, 2020 8.846 9.054 8.778 9.041 716,196 +0.07(+0.76%)
Dec 07, 2020 8.812 8.999 8.718 8.973 829,785 +0.05(+0.57%)
Dec 04, 2020 8.676 8.939 8.616 8.922 1,180,499 +0.40(+4.69%)
Dec 03, 2020 8.429 8.591 8.289 8.523 880,303 +0.14(+1.62%)
Dec 02, 2020 8.140 8.421 8.099 8.387 505,398 +0.22(+2.71%)
Dec 01, 2020 8.208 8.412 8.157 8.166 842,577 +0.11(+1.37%)
Nov 30, 2020 8.438 8.485 8.026 8.055 815,726 -0.49(-5.77%)
Nov 27, 2020 8.582 8.616 8.361 8.548 473,211 -0.13(-1.47%)
Nov 25, 2020 8.684 8.905 8.548 8.676 679,514 -0.14(-1.64%)
Nov 24, 2020 8.438 8.880 8.395 8.820 1,365,496 +0.57(+6.90%)
Nov 23, 2020 8.208 8.361 8.021 8.251 1,144,046 +0.19(+2.32%)
Nov 20, 2020 8.030 8.072 7.928 8.064 605,490 -0.08(-1.04%)
Nov 19, 2020 8.072 8.166 7.979 8.149 734,090 -0.01(-0.10%)
Nov 18, 2020 8.387 8.455 8.157 8.157 714,667 -0.14(-1.64%)
Nov 17, 2020 8.217 8.332 8.094 8.293 1,263,336 -0.06(-0.76%)
Nov 16, 2020 8.285 8.421 8.055 8.357 1,058,093 +0.40(+5.07%)
Nov 13, 2020 7.860 8.030 7.839 7.953 672,217 +0.20(+2.58%)
Nov 12, 2020 7.783 7.809 7.614 7.754 1,222,101 -0.19(-2.41%)
Nov 11, 2020 8.310 8.310 7.843 7.945 726,070 -0.33(-4.00%)
Nov 10, 2020 7.911 8.310 7.894 8.276 1,469,476 +0.42(+5.41%)
Nov 09, 2020 7.316 8.157 7.232 7.851 2,292,087 +0.99(+14.50%)
Nov 06, 2020 7.070 7.112 6.832 6.857 753,891 -0.14(-2.06%)
Nov 05, 2020 6.679 7.027 6.670 7.002 1,543,905 +0.35(+5.24%)
Nov 04, 2020 7.112 7.121 6.653 6.653 1,705,440 -0.69(-9.37%)
Nov 03, 2020 7.189 7.401 7.138 7.342 977,336 +0.31(+4.47%)
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.