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

(NY: HSHP )

8.600 -0.260 (-2.93%)
Streaming Delayed Price Updated: 3:05 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 (%)
Oct 31, 2023 4.500 4.557 4.450 4.540 105,755 +0.01(+0.22%)
Oct 30, 2023 4.630 4.630 4.500 4.530 47,629 -0.14(-3.00%)
Oct 27, 2023 4.620 4.690 4.570 4.670 96,141 -0.01(-0.21%)
Oct 26, 2023 4.680 4.708 4.600 4.680 158,785 -0.10(-2.09%)
Oct 25, 2023 4.780 4.835 4.750 4.780 129,096 -0.15(-3.04%)
Oct 24, 2023 4.900 4.980 4.860 4.930 62,937 +0.06(+1.23%)
Oct 23, 2023 4.890 4.920 4.800 4.870 62,856 -0.13(-2.60%)
Oct 20, 2023 5.090 5.090 4.950 5.000 41,709 -0.16(-3.10%)
Oct 19, 2023 5.030 5.180 5.000 5.160 58,325 +0.05(+0.98%)
Oct 18, 2023 5.070 5.130 5.040 5.110 112,325 +0.10(+2.00%)
Oct 17, 2023 4.840 5.020 4.840 5.010 56,971 +0.16(+3.30%)
Oct 16, 2023 4.940 4.940 4.760 4.850 70,754 -0.08(-1.62%)
Oct 13, 2023 4.900 4.980 4.850 4.930 30,804 +0.02(+0.41%)
Oct 12, 2023 4.950 5.000 4.860 4.910 62,835 -0.02(-0.41%)
Oct 11, 2023 4.840 4.940 4.750 4.930 102,711 +0.07(+1.44%)
Oct 10, 2023 4.880 5.000 4.815 4.860 68,041 +0.01(+0.21%)
Oct 09, 2023 4.990 4.990 4.810 4.850 35,237 -0.02(-0.41%)
Oct 06, 2023 4.900 4.995 4.840 4.870 132,946 -0.03(-0.61%)
Oct 05, 2023 4.680 4.920 4.680 4.900 56,777 +0.21(+4.48%)
Oct 04, 2023 4.800 4.810 4.660 4.690 116,353 -0.21(-4.29%)
Oct 03, 2023 4.870 5.050 4.830 4.900 178,440 -0.03(-0.61%)
Oct 02, 2023 4.830 4.980 4.830 4.930 75,891 +0.10(+2.07%)
Sep 29, 2023 4.860 4.875 4.750 4.830 24,413 +0.01(+0.21%)
Sep 28, 2023 4.730 4.855 4.670 4.820 54,976 -0.08(-1.63%)
Sep 27, 2023 4.860 4.980 4.860 4.900 62,874 +0.08(+1.66%)
Sep 26, 2023 4.790 4.900 4.780 4.820 55,527 +0.05(+1.05%)
Sep 25, 2023 4.780 4.860 4.680 4.770 88,618 -0.05(-1.04%)
Sep 22, 2023 4.830 4.990 4.820 4.820 80,451 +0.02(+0.42%)
Sep 21, 2023 4.740 4.840 4.650 4.800 71,663 +0.07(+1.48%)
Sep 20, 2023 4.860 4.870 4.720 4.730 66,944 -0.05(-1.05%)
Sep 19, 2023 4.750 4.960 4.750 4.780 369,304 +0.05(+1.06%)
Sep 18, 2023 4.800 4.870 4.690 4.730 89,389 -0.17(-3.47%)
Sep 15, 2023 5.000 5.000 4.820 4.900 1,575,165 -0.04(-0.81%)
Sep 14, 2023 4.900 5.010 4.870 4.940 147,990 -0.05(-1.00%)
Sep 13, 2023 4.940 5.100 4.920 4.990 282,731 -0.16(-3.11%)
Sep 12, 2023 5.050 5.240 5.040 5.150 93,552 +0.01(+0.19%)
Sep 11, 2023 4.890 5.190 4.870 5.140 99,872 +0.24(+4.90%)
Sep 08, 2023 4.760 4.970 4.715 4.900 83,592 +0.22(+4.70%)
Sep 07, 2023 4.870 4.870 4.660 4.680 136,037 -0.20(-4.10%)
Sep 06, 2023 5.060 5.100 4.860 4.880 110,522 -0.26(-5.06%)
Sep 05, 2023 5.000 5.400 4.890 5.140 262,566 +0.15(+3.01%)
Sep 01, 2023 5.040 5.040 4.860 4.990 54,417 +0.03(+0.60%)
Aug 31, 2023 5.010 5.200 4.880 4.960 81,034 +0.08(+1.64%)
Aug 30, 2023 5.130 5.130 4.760 4.880 146,050 -0.30(-5.79%)
Aug 29, 2023 4.990 5.200 4.990 5.180 42,847 +0.22(+4.44%)
Aug 28, 2023 4.910 5.190 4.910 4.960 90,047 +0.10(+2.06%)
Aug 25, 2023 4.910 4.963 4.780 4.860 111,581 +0.04(+0.83%)
Aug 24, 2023 5.060 5.070 4.790 4.820 151,553 -0.27(-5.30%)
Aug 23, 2023 5.030 5.270 5.030 5.090 66,032 +0.04(+0.79%)
Aug 22, 2023 5.160 5.270 5.030 5.050 79,575 -0.11(-2.13%)
Aug 21, 2023 5.460 5.460 5.050 5.160 164,229 -0.38(-6.86%)
Aug 18, 2023 5.500 5.620 5.480 5.540 108,497 -0.12(-2.12%)
Aug 17, 2023 5.560 5.700 5.500 5.660 49,683 +0.05(+0.89%)
Aug 16, 2023 5.590 5.650 5.510 5.610 21,468 +0.02(+0.36%)
Aug 15, 2023 5.710 5.710 5.550 5.590 36,610 -0.17(-2.95%)
Aug 14, 2023 5.610 5.760 5.600 5.760 23,974 +0.07(+1.23%)
Aug 11, 2023 5.670 5.690 5.514 5.690 31,098 +0.06(+1.07%)
Aug 10, 2023 5.800 5.880 5.500 5.630 146,091 -0.25(-4.25%)
Aug 09, 2023 6.050 6.050 5.810 5.880 305,840 -0.03(-0.51%)
Aug 08, 2023 6.000 6.000 5.840 5.910 91,048 -0.19(-3.11%)
Aug 07, 2023 6.160 6.160 6.020 6.100 18,645 +0.07(+1.16%)
Aug 04, 2023 6.100 6.230 6.000 6.030 33,810 -0.02(-0.33%)
Aug 03, 2023 6.020 6.080 6.000 6.050 21,581 +0.13(+2.20%)
Aug 02, 2023 5.800 5.990 5.790 5.920 22,822 +0.06(+1.02%)
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.