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

Hyatt Hotels Corp (NY: H )

147.47 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2023 100.89 102.16 99.88 102.10 1,122,088 +0.97(+0.96%)
Oct 30, 2023 100.42 101.65 100.03 101.14 849,370 +2.18(+2.21%)
Oct 27, 2023 100.72 101.33 98.44 98.95 551,308 -1.24(-1.23%)
Oct 26, 2023 101.69 102.31 100.05 100.19 472,199 -0.84(-0.83%)
Oct 25, 2023 100.76 102.69 100.43 101.03 718,936 -0.84(-0.82%)
Oct 24, 2023 102.60 103.02 101.17 101.86 875,893 +0.25(+0.25%)
Oct 23, 2023 100.82 103.32 99.41 101.61 1,107,068 +1.52(+1.51%)
Oct 20, 2023 102.90 102.97 99.91 100.10 891,480 -3.44(-3.32%)
Oct 19, 2023 105.36 106.14 103.13 103.54 892,788 -1.56(-1.49%)
Oct 18, 2023 105.96 106.77 104.73 105.10 798,702 -1.88(-1.76%)
Oct 17, 2023 106.51 109.17 105.15 106.98 892,241 +0.42(+0.39%)
Oct 16, 2023 106.12 107.25 105.48 106.57 696,521 +1.81(+1.73%)
Oct 13, 2023 106.77 108.22 104.06 104.75 931,955 -2.54(-2.37%)
Oct 12, 2023 108.07 108.34 106.75 107.29 1,325,744 -0.64(-0.59%)
Oct 11, 2023 110.33 111.49 107.58 107.93 9,352,402 -2.41(-2.19%)
Oct 10, 2023 111.57 112.60 109.45 110.34 3,612,842 +6.23(+5.98%)
Oct 09, 2023 102.04 104.42 99.84 104.11 747,748 +0.04(+0.04%)
Oct 06, 2023 103.56 105.78 103.13 104.08 645,741 +0.08(+0.08%)
Oct 05, 2023 103.71 104.59 102.83 104.00 615,891 +0.18(+0.17%)
Oct 04, 2023 102.27 104.09 101.55 103.82 499,118 +2.10(+2.07%)
Oct 03, 2023 102.98 103.31 100.94 101.71 556,465 -2.38(-2.29%)
Oct 02, 2023 105.55 106.47 102.99 104.09 743,001 -1.63(-1.55%)
Sep 29, 2023 108.50 108.63 105.09 105.73 809,319 -2.03(-1.89%)
Sep 28, 2023 103.31 108.39 103.31 107.76 1,021,002 +4.61(+4.46%)
Sep 27, 2023 102.65 104.45 102.42 103.16 469,283 +1.06(+1.04%)
Sep 26, 2023 102.44 103.49 101.84 102.10 613,116 -0.87(-0.84%)
Sep 25, 2023 102.94 103.67 102.79 102.97 510,020 +0.39(+0.38%)
Sep 22, 2023 102.83 104.19 102.39 102.58 395,786 -0.16(-0.15%)
Sep 21, 2023 104.31 104.60 102.70 102.74 457,817 -2.77(-2.63%)
Sep 20, 2023 105.89 106.50 105.42 105.51 619,796 +0.30(+0.28%)
Sep 19, 2023 106.01 106.73 104.73 105.21 510,499 -1.06(-0.99%)
Sep 18, 2023 106.86 107.85 106.01 106.27 445,994 -0.88(-0.82%)
Sep 15, 2023 106.81 108.02 106.49 107.14 872,250 +0.13(+0.12%)
Sep 14, 2023 104.99 107.22 104.52 107.02 684,323 +2.79(+2.68%)
Sep 13, 2023 107.51 107.81 104.00 104.22 1,055,906 -3.87(-3.58%)
Sep 12, 2023 108.99 109.40 107.48 108.09 869,725 -1.19(-1.09%)
Sep 11, 2023 112.32 112.90 109.08 109.28 1,056,646 -2.23(-2.00%)
Sep 08, 2023 110.58 112.30 110.23 111.51 763,939 +1.41(+1.28%)
Sep 07, 2023 110.99 111.32 109.67 110.11 637,665 -1.89(-1.69%)
Sep 06, 2023 110.54 112.71 110.53 112.00 353,239 +0.91(+0.82%)
Sep 05, 2023 113.98 114.19 110.91 111.09 662,512 -3.33(-2.91%)
Sep 01, 2023 113.00 114.58 112.87 114.42 509,504 +2.38(+2.13%)
Aug 31, 2023 114.94 115.30 111.97 112.04 864,243 -2.89(-2.52%)
Aug 30, 2023 114.59 116.08 114.59 114.93 692,727 -0.15(-0.13%)
Aug 29, 2023 112.08 115.44 111.74 115.08 584,864 +2.60(+2.31%)
Aug 28, 2023 110.72 112.80 110.43 112.48 580,647 +2.13(+1.93%)
Aug 25, 2023 110.94 111.49 110.14 110.34 477,602 -0.40(-0.36%)
Aug 24, 2023 111.38 112.55 110.59 110.74 309,897 -0.86(-0.77%)
Aug 23, 2023 111.75 112.12 110.83 111.60 518,701 +0.02(+0.02%)
Aug 22, 2023 112.48 112.48 110.46 111.58 590,696 -0.48(-0.43%)
Aug 21, 2023 112.56 113.10 111.30 112.06 699,118 -0.13(-0.11%)
Aug 18, 2023 110.45 113.24 110.38 112.19 624,874 +0.54(+0.48%)
Aug 17, 2023 114.67 114.67 111.65 111.65 654,482 -2.61(-2.28%)
Aug 16, 2023 113.28 114.88 113.28 114.26 760,104 -0.02(-0.02%)
Aug 15, 2023 116.47 117.34 114.24 114.28 749,980 -2.33(-2.00%)
Aug 14, 2023 116.45 117.00 115.38 116.61 537,643 -0.15(-0.13%)
Aug 11, 2023 115.89 117.03 114.86 116.76 767,689 -0.10(-0.08%)
Aug 10, 2023 116.80 118.18 116.66 116.86 729,614 +1.87(+1.63%)
Aug 09, 2023 115.51 117.09 114.89 114.98 578,112 +0.03(+0.03%)
Aug 08, 2023 113.21 115.43 112.27 114.95 864,095 +0.18(+0.16%)
Aug 07, 2023 111.71 115.33 111.71 114.78 1,015,420 +3.07(+2.74%)
Aug 04, 2023 112.14 114.88 111.31 111.71 919,103 +0.24(+0.21%)
Aug 03, 2023 115.46 115.46 110.09 111.47 2,243,928 -10.30(-8.46%)
Aug 02, 2023 122.98 124.14 121.73 121.77 1,054,853 -2.68(-2.15%)
Aug 01, 2023 125.17 125.76 122.88 124.45 757,611 -1.31(-1.04%)
Jul 31, 2023 125.21 127.21 125.21 125.76 786,451 +1.16(+0.93%)
Jul 28, 2023 122.69 125.04 122.69 124.60 593,992 +2.87(+2.35%)
Jul 27, 2023 120.81 123.78 120.51 121.73 542,195 +1.81(+1.51%)
Jul 26, 2023 120.69 121.89 119.21 119.92 422,828 -0.66(-0.54%)
Jul 25, 2023 118.80 120.65 118.27 120.58 503,130 +0.93(+0.77%)
Jul 24, 2023 120.26 120.61 119.00 119.65 446,874 -0.87(-0.72%)
Jul 21, 2023 121.13 122.63 120.37 120.52 520,131 +0.57(+0.47%)
Jul 20, 2023 120.16 120.62 119.41 119.95 655,272 -0.17(-0.14%)
Jul 19, 2023 119.96 120.95 119.09 120.12 484,469 -0.25(-0.21%)
Jul 18, 2023 118.41 120.55 118.04 120.37 523,173 +1.82(+1.54%)
Jul 17, 2023 115.68 119.11 115.58 118.55 391,621 +2.09(+1.80%)
Jul 14, 2023 118.07 118.07 115.33 116.46 491,034 -1.89(-1.60%)
Jul 13, 2023 118.88 119.47 118.09 118.35 414,323 +0.24(+0.20%)
Jul 12, 2023 120.17 121.34 117.98 118.11 440,373 -0.85(-0.71%)
Jul 11, 2023 119.75 122.42 118.20 118.96 673,535 -0.25(-0.21%)
Jul 10, 2023 114.78 119.29 114.78 119.20 473,906 +4.13(+3.59%)
Jul 07, 2023 113.41 116.80 113.41 115.07 656,641 +2.01(+1.78%)
Jul 06, 2023 111.03 113.13 109.88 113.06 511,993 +0.53(+0.47%)
Jul 05, 2023 113.20 113.20 111.53 112.54 598,931 -0.81(-0.71%)
Jul 03, 2023 113.10 114.65 112.26 113.34 341,821 -0.71(-0.62%)
Jun 30, 2023 112.51 114.35 112.51 114.05 459,327 +2.26(+2.02%)
Jun 29, 2023 109.84 112.16 109.84 111.79 388,199 +1.84(+1.67%)
Jun 28, 2023 109.64 111.50 109.30 109.95 460,633 +0.19(+0.17%)
Jun 27, 2023 107.80 109.81 107.36 109.76 493,765 +2.39(+2.23%)
Jun 26, 2023 106.55 108.79 106.55 107.37 450,059 +0.33(+0.31%)
Jun 23, 2023 108.31 108.42 106.11 107.04 943,532 -2.89(-2.63%)
Jun 22, 2023 111.54 112.01 109.59 109.93 608,618 -1.71(-1.53%)
Jun 21, 2023 108.94 111.99 108.30 111.64 536,297 +2.73(+2.50%)
Jun 20, 2023 111.41 111.66 108.69 108.91 939,887 -3.73(-3.31%)
Jun 16, 2023 112.67 113.62 111.80 112.64 697,445 +0.45(+0.40%)
Jun 15, 2023 116.06 116.45 110.62 112.20 754,800 -4.89(-4.17%)
May 08, 2023 116.24 117.62 115.22 117.08 884,182 +1.47(+1.27%)
May 05, 2023 117.69 117.85 114.05 115.61 984,902 +0.15(+0.13%)
May 04, 2023 115.07 117.07 112.35 115.46 1,203,449 -2.04(-1.73%)
May 03, 2023 118.58 121.28 117.50 117.50 1,066,703 -0.81(-0.69%)
May 02, 2023 115.33 118.94 114.00 118.32 1,034,107 +3.51(+3.06%)
May 01, 2023 113.20 116.97 113.00 114.81 664,968 +1.18(+1.04%)
Apr 28, 2023 110.78 114.00 109.91 113.62 1,443,756 +2.92(+2.64%)
Apr 27, 2023 110.01 111.55 108.45 110.70 673,678 +0.59(+0.53%)
Apr 26, 2023 115.38 116.14 109.87 110.12 919,097 -4.81(-4.19%)
Apr 25, 2023 116.89 116.89 114.87 114.93 467,637 -2.25(-1.92%)
Apr 24, 2023 116.63 117.22 115.90 117.17 459,651 +0.47(+0.40%)
Apr 21, 2023 116.00 116.90 115.04 116.71 446,699 +0.90(+0.78%)
Apr 20, 2023 115.55 116.95 115.31 115.80 605,602 -0.34(-0.29%)
Apr 19, 2023 115.56 116.62 115.22 116.14 719,211 -0.10(-0.09%)
Apr 18, 2023 113.79 116.81 113.70 116.24 943,975 +3.30(+2.92%)
Apr 17, 2023 111.47 113.21 111.27 112.94 665,560 +1.63(+1.46%)
Apr 14, 2023 111.52 112.75 109.96 111.31 848,746 -0.27(-0.24%)
Apr 13, 2023 109.51 111.93 108.85 111.58 728,598 +2.90(+2.67%)
Apr 12, 2023 111.34 111.84 108.23 108.67 741,531 -1.86(-1.68%)
Apr 11, 2023 108.83 111.16 108.12 110.53 687,207 +2.12(+1.95%)
Apr 10, 2023 106.77 109.47 106.18 108.42 527,483 +0.94(+0.88%)
Apr 06, 2023 107.19 107.49 105.60 107.47 555,048 +0.47(+0.44%)
Apr 05, 2023 108.81 109.07 106.41 107.00 682,475 -2.38(-2.17%)
Apr 04, 2023 109.94 109.94 107.66 109.38 521,160 -0.09(-0.08%)
Apr 03, 2023 110.93 111.12 108.85 109.47 646,382 -1.66(-1.49%)
Mar 31, 2023 110.63 112.52 110.61 111.13 593,863 +1.80(+1.65%)
Mar 30, 2023 108.48 109.87 108.17 109.33 816,666 +1.86(+1.73%)
Mar 29, 2023 105.19 107.67 104.97 107.47 622,333 +3.40(+3.27%)
Mar 28, 2023 103.38 104.42 103.01 104.07 558,984 +0.49(+0.47%)
Mar 27, 2023 104.48 104.79 103.16 103.58 646,975 +0.60(+0.58%)
Mar 24, 2023 103.93 104.39 100.63 102.99 1,143,267 -2.80(-2.65%)
Mar 23, 2023 108.58 110.19 104.70 105.79 1,202,686 -2.21(-2.04%)
Mar 22, 2023 110.53 111.21 107.92 108.00 840,749 -3.05(-2.75%)
Mar 21, 2023 110.66 112.27 110.09 111.05 795,707 +2.26(+2.07%)
Mar 20, 2023 106.11 109.16 105.31 108.79 1,200,375 +3.28(+3.11%)
Mar 17, 2023 106.37 107.26 104.13 105.51 1,194,921 -1.48(-1.38%)
Mar 16, 2023 104.62 108.15 103.96 106.99 1,402,398 +1.69(+1.60%)
Mar 15, 2023 105.96 106.92 103.79 105.30 1,917,505 -4.39(-4.01%)
Mar 14, 2023 109.88 111.67 109.09 109.70 1,280,409 +2.55(+2.38%)
Mar 13, 2023 107.87 108.38 105.75 107.14 1,361,710 -2.91(-2.65%)
Mar 10, 2023 111.08 113.40 108.90 110.06 773,341 -1.58(-1.42%)
Mar 09, 2023 116.90 117.44 111.41 111.64 1,242,632 -7.47(-6.28%)
Mar 08, 2023 120.55 121.15 118.00 119.11 858,397 -1.54(-1.28%)
Mar 07, 2023 122.78 124.33 120.39 120.65 723,345 -1.96(-1.60%)
Mar 06, 2023 122.23 124.12 122.12 122.61 840,689 +0.54(+0.44%)
Mar 03, 2023 119.90 122.25 119.20 122.08 1,049,530 +3.07(+2.58%)
Mar 02, 2023 116.26 119.04 115.86 119.00 680,379 +2.40(+2.05%)
Mar 01, 2023 115.80 117.53 115.63 116.61 658,758 +1.05(+0.91%)
Feb 28, 2023 115.50 116.62 115.28 115.55 660,293 -0.09(-0.08%)
Feb 27, 2023 116.04 116.62 114.31 115.64 835,070 +0.69(+0.60%)
Feb 24, 2023 112.66 115.06 112.18 114.96 932,856 +1.31(+1.15%)
Feb 23, 2023 112.86 113.99 111.74 113.64 618,016 +1.65(+1.47%)
Feb 22, 2023 112.02 112.63 110.92 112.00 569,336 -0.10(-0.09%)
Feb 21, 2023 112.21 113.22 111.43 112.09 815,971 -0.97(-0.86%)
Feb 17, 2023 115.93 116.65 112.03 113.07 1,111,927 -3.23(-2.78%)
Feb 16, 2023 114.59 118.67 110.79 116.30 2,519,138 -0.25(-0.21%)
Feb 15, 2023 115.16 117.83 115.16 116.55 1,957,941 +1.12(+0.97%)
Feb 14, 2023 110.70 115.94 109.96 115.42 1,592,672 +4.70(+4.25%)
Feb 13, 2023 108.98 111.08 108.89 110.72 824,345 +1.94(+1.78%)
Feb 10, 2023 109.83 110.40 108.39 108.78 980,665 -2.35(-2.11%)
Feb 09, 2023 112.64 114.25 111.11 111.13 1,438,227 +0.23(+0.21%)
Feb 08, 2023 112.16 112.85 110.61 110.90 670,698 -1.81(-1.61%)
Feb 07, 2023 109.98 113.10 108.76 112.71 832,148 +2.73(+2.49%)
Feb 06, 2023 108.46 110.60 108.25 109.98 673,959 +0.62(+0.56%)
Feb 03, 2023 108.32 109.97 108.32 109.36 499,702 -0.41(-0.37%)
Feb 02, 2023 109.93 111.47 108.83 109.77 917,923 +0.75(+0.68%)
Feb 01, 2023 108.06 109.78 106.49 109.02 729,726 +0.55(+0.50%)
Jan 31, 2023 108.65 109.11 107.89 108.48 861,482 +0.20(+0.18%)
Jan 30, 2023 110.28 111.10 108.12 108.28 609,714 -3.30(-2.96%)
Jan 27, 2023 111.04 111.93 110.16 111.58 648,478 +0.45(+0.40%)
Jan 26, 2023 110.22 111.80 110.22 111.13 710,031 -0.32(-0.29%)
Jan 25, 2023 109.95 112.52 109.94 111.45 944,692 +0.29(+0.26%)
Jan 24, 2023 109.73 111.61 108.76 111.16 989,559 +1.19(+1.08%)
Jan 23, 2023 108.64 110.00 108.07 109.97 907,164 +1.51(+1.39%)
Jan 20, 2023 105.25 108.61 104.71 108.46 899,216 +4.04(+3.87%)
Jan 19, 2023 103.09 104.81 102.74 104.42 741,808 +0.57(+0.55%)
Jan 18, 2023 105.87 106.49 103.24 103.85 736,980 -0.52(-0.50%)
Jan 17, 2023 103.61 104.73 103.44 104.37 564,796 +0.05(+0.05%)
Jan 13, 2023 102.44 104.38 102.29 104.32 694,678 +1.35(+1.31%)
Jan 12, 2023 102.39 103.58 101.04 102.97 925,656 +1.05(+1.03%)
Jan 11, 2023 98.63 102.35 98.60 101.92 1,386,414 +4.26(+4.36%)
Jan 10, 2023 96.00 97.69 95.15 97.66 1,044,508 +1.53(+1.59%)
Jan 09, 2023 95.03 97.26 95.01 96.13 1,136,040 +1.47(+1.55%)
Jan 06, 2023 92.44 94.76 92.01 94.66 993,126 +3.22(+3.52%)
Jan 05, 2023 90.67 91.78 89.80 91.44 697,268 +0.33(+0.36%)
Jan 04, 2023 89.08 91.58 89.08 91.11 584,047 +2.83(+3.21%)
Jan 03, 2023 90.83 91.50 88.28 88.28 769,292 -1.64(-1.82%)
Dec 30, 2022 88.07 89.93 87.61 89.92 462,951 +0.99(+1.12%)
Dec 29, 2022 87.56 89.51 87.49 88.92 562,068 +1.36(+1.56%)
Dec 28, 2022 88.96 89.82 87.55 87.56 586,926 -1.92(-2.14%)
Dec 27, 2022 90.35 91.11 89.43 89.48 539,231 -1.07(-1.19%)
Dec 23, 2022 89.13 90.56 89.13 90.55 582,098 +0.59(+0.65%)
Dec 22, 2022 90.63 91.60 88.89 89.97 805,702 -1.39(-1.52%)
Dec 21, 2022 94.17 94.49 91.02 91.36 914,704 -2.29(-2.44%)
Dec 20, 2022 93.32 94.55 92.63 93.64 771,163 -0.12(-0.13%)
Dec 19, 2022 95.45 95.45 93.27 93.76 503,165 -1.58(-1.66%)
Dec 16, 2022 95.43 96.30 94.58 95.34 1,057,766 -1.04(-1.08%)
Dec 15, 2022 97.85 98.11 96.03 96.39 1,035,107 -2.64(-2.67%)
Dec 14, 2022 99.96 100.67 97.24 99.03 1,182,552 -1.39(-1.39%)
Dec 13, 2022 102.78 102.89 99.25 100.42 836,032 +0.88(+0.89%)
Dec 12, 2022 97.72 99.90 96.79 99.54 739,966 +1.46(+1.49%)
Dec 09, 2022 96.29 98.58 96.09 98.08 667,911 +1.49(+1.54%)
Dec 08, 2022 96.23 98.01 95.87 96.59 559,021 +1.66(+1.75%)
Dec 07, 2022 95.31 96.03 94.45 94.93 509,854 -0.95(-1.00%)
Dec 06, 2022 97.21 97.94 94.51 95.88 901,208 -1.46(-1.50%)
Dec 05, 2022 98.43 99.39 97.28 97.34 680,091 -1.70(-1.72%)
Dec 02, 2022 98.92 99.99 98.02 99.04 406,556 -1.29(-1.29%)
Dec 01, 2022 99.64 101.60 99.64 100.33 1,188,233 +0.61(+0.61%)
Nov 30, 2022 98.04 99.96 97.21 99.73 1,187,329 +2.25(+2.30%)
Nov 29, 2022 93.99 97.50 93.68 97.48 706,698 +3.72(+3.97%)
Nov 28, 2022 94.76 95.42 93.52 93.76 514,882 -1.87(-1.95%)
Nov 25, 2022 95.70 96.88 95.12 95.63 379,864 -0.08(-0.08%)
Nov 23, 2022 96.47 96.85 95.44 95.71 498,209 -0.77(-0.79%)
Nov 22, 2022 94.83 96.53 94.44 96.48 273,268 +1.88(+1.99%)
Nov 21, 2022 94.93 96.14 94.45 94.60 474,515 -0.64(-0.67%)
Nov 18, 2022 95.13 95.51 93.73 95.23 562,161 +1.47(+1.57%)
Nov 17, 2022 91.94 93.84 90.92 93.76 500,262 +0.19(+0.20%)
Nov 16, 2022 90.77 93.63 90.77 93.57 657,048 +1.68(+1.83%)
Nov 15, 2022 93.08 94.24 91.00 91.89 952,961 +0.71(+0.77%)
Nov 14, 2022 94.89 95.28 91.06 91.19 1,073,079 -4.35(-4.56%)
Nov 11, 2022 94.61 97.36 94.39 95.54 933,212 +1.93(+2.06%)
Nov 10, 2022 92.45 94.25 92.45 93.61 724,714 +4.30(+4.82%)
Nov 09, 2022 89.97 91.45 88.79 89.31 602,666 -1.29(-1.43%)
Nov 08, 2022 89.93 91.63 89.02 90.60 678,095 +1.04(+1.17%)
Nov 07, 2022 91.43 91.76 87.07 89.56 834,608 -1.89(-2.07%)
Nov 04, 2022 91.71 93.72 89.69 91.45 837,553 +1.77(+1.97%)
Nov 03, 2022 96.46 97.64 88.04 89.68 1,424,717 -1.75(-1.91%)
Nov 02, 2022 92.48 90.99 91.43 1,069,934 -1.93(-2.07%)
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.