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 )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 3:59 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 1.940 2.010 1.910 1.990 34,187 +0.10(+5.29%)
Oct 30, 2023 1.840 1.950 1.840 1.890 51,136 -0.02(-1.05%)
Oct 27, 2023 2.000 2.000 1.850 1.910 37,344 +0.06(+3.24%)
Oct 26, 2023 2.030 2.030 1.850 1.850 31,866 -0.17(-8.42%)
Oct 25, 2023 2.100 2.100 1.950 2.020 54,852 -0.06(-2.88%)
Oct 24, 2023 2.050 2.080 1.950 2.080 34,972 +0.12(+6.12%)
Oct 23, 2023 2.000 2.060 1.930 1.960 55,916 -0.10(-4.85%)
Oct 20, 2023 2.140 2.140 2.010 2.060 92,278 -0.10(-4.63%)
Oct 19, 2023 2.250 2.250 2.080 2.160 30,464 -0.01(-0.46%)
Oct 18, 2023 2.070 2.280 2.070 2.170 60,215 +0.08(+3.83%)
Oct 17, 2023 2.110 2.130 2.050 2.090 26,849 +0.06(+2.96%)
Oct 16, 2023 2.150 2.150 1.980 2.030 53,254 -0.02(-0.98%)
Oct 13, 2023 2.080 2.170 1.950 2.050 73,277 +0.06(+3.02%)
Oct 12, 2023 2.200 2.200 1.990 1.990 42,863 -0.15(-7.01%)
Oct 11, 2023 2.110 2.190 2.080 2.140 43,459 +0.01(+0.47%)
Oct 10, 2023 2.110 2.200 2.050 2.130 80,616 -0.12(-5.33%)
Oct 06, 2023 2.250 0 +0.03(+1.35%)
Oct 05, 2023 2.340 2.350 2.170 2.220 37,739 -0.11(-4.72%)
Oct 04, 2023 2.360 2.360 2.200 2.330 37,955 +0.04(+1.75%)
Oct 03, 2023 2.430 2.500 2.240 2.290 92,070 -0.13(-5.37%)
Oct 02, 2023 2.500 2.550 2.330 2.420 45,141 -0.08(-3.20%)
Sep 29, 2023 2.630 2.640 2.440 2.500 38,796 -0.02(-0.79%)
Sep 28, 2023 2.600 2.600 2.440 2.520 63,991 -0.08(-3.08%)
Sep 27, 2023 2.750 2.750 2.440 2.600 216,018 -0.12(-4.41%)
Sep 26, 2023 2.840 2.900 2.670 2.720 112,676 -0.04(-1.45%)
Sep 25, 2023 2.750 2.780 2.700 2.760 348,805 +0.10(+3.76%)
Sep 22, 2023 2.570 2.660 2.500 2.660 100,330 +0.12(+4.72%)
Sep 21, 2023 2.450 2.600 2.430 2.540 87,409 +0.06(+2.42%)
Sep 20, 2023 2.350 2.530 2.350 2.480 107,478 +0.10(+4.20%)
Sep 19, 2023 2.430 2.480 2.340 2.380 64,898 -0.09(-3.64%)
Sep 18, 2023 2.310 2.480 2.200 2.470 116,704 +0.16(+6.93%)
Sep 15, 2023 2.750 2.750 2.250 2.310 297,607 -0.33(-12.50%)
Sep 14, 2023 2.560 2.750 2.560 2.640 240,952 +0.14(+5.60%)
Sep 13, 2023 2.450 2.540 2.380 2.500 93,022 +0.10(+4.17%)
Sep 12, 2023 2.440 2.540 2.350 2.400 167,004 -0.01(-0.41%)
Sep 11, 2023 2.260 2.480 2.180 2.410 173,940 +0.22(+10.05%)
Sep 08, 2023 2.240 2.390 2.150 2.190 169,931 +0.02(+0.92%)
Sep 07, 2023 2.000 2.200 2.000 2.170 99,397 +0.11(+5.34%)
Sep 06, 2023 2.050 2.080 1.950 2.060 104,426 +0.02(+0.98%)
Sep 05, 2023 1.860 2.060 1.800 2.040 144,399 +0.19(+10.27%)
Sep 01, 2023 1.850 0 -0.09(-4.64%)
Aug 31, 2023 1.850 2.100 1.820 1.940 196,329 +0.10(+5.43%)
Aug 30, 2023 1.740 1.880 1.740 1.840 152,492 +0.10(+5.75%)
Aug 29, 2023 1.700 1.760 1.700 1.740 19,187 +0.02(+1.16%)
Aug 28, 2023 1.670 1.760 1.670 1.720 33,075 +0.03(+1.78%)
Aug 25, 2023 1.710 1.710 1.670 1.690 13,092 +0.00(+0.00%)
Aug 24, 2023 1.670 1.760 1.670 1.690 28,636 -0.02(-1.17%)
Aug 23, 2023 1.720 1.730 1.700 1.710 22,348 +0.01(+0.59%)
Aug 22, 2023 1.770 1.770 1.700 1.700 38,769 -0.08(-4.49%)
Aug 21, 2023 1.790 1.800 1.770 1.780 46,405 -0.03(-1.66%)
Aug 18, 2023 1.660 1.820 1.660 1.810 324,189 +0.11(+6.47%)
Aug 17, 2023 1.680 1.700 1.680 1.700 29,555 +0.02(+1.19%)
Aug 16, 2023 1.690 1.700 1.670 1.680 22,666 -0.02(-1.18%)
Aug 15, 2023 1.660 1.720 1.660 1.700 35,665 +0.00(+0.00%)
Aug 14, 2023 1.680 1.710 1.660 1.700 40,103 -0.02(-1.16%)
Aug 11, 2023 1.650 1.730 1.650 1.720 19,910 +0.04(+2.38%)
Aug 10, 2023 1.640 1.690 1.640 1.680 23,300 +0.02(+1.20%)
Aug 09, 2023 1.620 1.700 1.620 1.660 34,616 +0.01(+0.61%)
Aug 08, 2023 1.650 1.680 1.600 1.650 42,068 -0.01(-0.60%)
Aug 04, 2023 1.660 0 +0.01(+0.61%)
Aug 03, 2023 1.710 1.710 1.650 1.650 16,055 -0.03(-1.79%)
Aug 02, 2023 1.710 1.710 1.650 1.680 19,878 -0.03(-1.75%)
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.