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

Phh Corp (NY: PHH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2008 7.910 8.130 7.320 7.620 268,157 -0.45(-5.58%)
Nov 26, 2008 6.780 8.070 6.620 8.070 1,070,682 +1.04(+14.79%)
Nov 25, 2008 6.620 7.030 6.290 7.030 1,324,677 +0.42(+6.35%)
Nov 24, 2008 5.970 6.610 5.600 6.610 559,414 +0.80(+13.77%)
Nov 21, 2008 5.350 5.900 5.000 5.810 613,845 +0.75(+14.82%)
Nov 20, 2008 4.930 5.880 4.670 5.060 912,511 +0.11(+2.22%)
Nov 19, 2008 6.000 6.090 4.910 4.950 1,111,686 -1.09(-18.05%)
Nov 18, 2008 6.050 6.250 5.410 6.040 1,074,339 +0.04(+0.67%)
Nov 17, 2008 5.100 6.470 5.070 6.000 1,187,921 +0.86(+16.73%)
Nov 14, 2008 5.640 5.770 5.100 5.140 1,337,879 -0.63(-10.92%)
Nov 13, 2008 5.200 5.840 4.930 5.770 1,940,878 +0.57(+10.96%)
Nov 12, 2008 4.600 5.680 4.500 5.200 1,804,989 +0.53(+11.35%)
Nov 11, 2008 6.300 6.440 4.270 4.670 5,507,889 -1.65(-26.11%)
Nov 10, 2008 7.430 7.430 6.050 6.320 765,300 -1.06(-14.36%)
Nov 07, 2008 7.600 7.700 7.150 7.380 307,227 -0.11(-1.47%)
Nov 06, 2008 7.810 8.050 7.460 7.490 503,382 -0.43(-5.43%)
Nov 05, 2008 7.910 8.090 7.680 7.920 356,493 -0.12(-1.49%)
Nov 04, 2008 7.950 8.070 7.520 8.040 422,075 +0.11(+1.39%)
Nov 03, 2008 8.010 8.080 7.570 7.930 259,126 -0.13(-1.61%)
Oct 31, 2008 7.420 8.550 7.420 8.060 1,009,155 +0.35(+4.54%)
Oct 30, 2008 7.320 7.810 7.320 7.710 421,180 +0.39(+5.33%)
Oct 29, 2008 7.300 7.800 7.170 7.320 508,605 +0.05(+0.69%)
Oct 28, 2008 6.700 7.270 6.240 7.270 822,192 +0.74(+11.33%)
Oct 27, 2008 6.790 7.000 6.530 6.530 393,912 -0.39(-5.64%)
Oct 24, 2008 6.990 7.570 6.860 6.920 608,392 -0.53(-7.11%)
Oct 23, 2008 8.000 8.090 7.050 7.450 839,563 -0.59(-7.34%)
Oct 22, 2008 8.010 8.420 7.790 8.040 564,261 -0.19(-2.31%)
Oct 21, 2008 8.600 8.770 8.040 8.230 448,465 -0.56(-6.37%)
Oct 20, 2008 8.490 8.880 8.280 8.790 643,015 +0.48(+5.78%)
Oct 17, 2008 8.060 8.680 7.930 8.310 767,740 -0.01(-0.12%)
Oct 16, 2008 7.900 8.390 7.230 8.320 1,009,294 +0.49(+6.26%)
Oct 15, 2008 8.680 9.080 7.780 7.830 463,007 -0.95(-10.82%)
Oct 14, 2008 9.400 9.960 8.600 8.780 848,493 -0.27(-2.98%)
Oct 13, 2008 8.610 9.140 8.610 9.050 1,135,905 +0.90(+11.04%)
Oct 10, 2008 6.690 8.500 6.650 8.150 1,059,730 +0.98(+13.67%)
Oct 09, 2008 7.270 8.180 7.050 7.170 918,398 -0.86(-10.71%)
Oct 08, 2008 7.660 8.530 7.660 8.030 921,438 +0.03(+0.37%)
Oct 07, 2008 8.490 9.050 7.740 8.000 713,001 -0.23(-2.79%)
Oct 06, 2008 8.660 8.830 7.460 8.230 1,095,985 -0.68(-7.63%)
Oct 03, 2008 9.190 9.440 8.750 8.910 627,131 -0.07(-0.78%)
Oct 02, 2008 11.00 11.25 8.560 8.980 1,402,185 -2.24(-19.96%)
Oct 01, 2008 13.28 13.76 11.13 11.22 535,404 -2.07(-15.58%)
Sep 30, 2008 12.34 13.29 12.02 13.29 453,242 +1.12(+9.20%)
Sep 29, 2008 13.19 13.30 11.79 12.17 442,772 -1.09(-8.22%)
Sep 26, 2008 13.25 13.75 13.22 13.26 0 -0.44(-3.21%)
Sep 25, 2008 14.25 14.89 13.66 13.70 276,752 -0.40(-2.84%)
Sep 24, 2008 14.35 14.75 13.90 14.10 318,668 +0.20(+1.44%)
Sep 23, 2008 14.57 14.93 13.85 13.90 397,772 -0.59(-4.07%)
Sep 22, 2008 14.57 15.20 14.10 14.49 301,928 -0.86(-5.60%)
Sep 19, 2008 16.91 17.60 15.01 15.35 0 +1.18(+8.33%)
Sep 18, 2008 13.20 14.23 12.04 14.17 1,033,449 +1.29(+10.02%)
Sep 17, 2008 13.00 14.01 12.88 12.88 767,639 -1.03(-7.40%)
Sep 16, 2008 13.71 14.14 13.35 13.91 828,665 -0.26(-1.83%)
Sep 15, 2008 15.55 15.68 13.37 14.17 1,808,809 -1.93(-11.99%)
Sep 12, 2008 16.35 16.67 16.03 16.10 278,839 -0.42(-2.54%)
Sep 11, 2008 16.50 16.65 16.14 16.52 390,752 -0.27(-1.61%)
Sep 10, 2008 17.09 17.31 16.17 16.79 545,237 -0.16(-0.94%)
Sep 09, 2008 17.89 18.19 16.88 16.95 1,096,971 -0.85(-4.78%)
Sep 08, 2008 17.10 18.87 16.30 17.80 1,933,997 +2.17(+13.88%)
Sep 05, 2008 15.45 15.91 15.33 15.63 0 +0.18(+1.17%)
Sep 04, 2008 15.96 15.99 15.17 15.45 321,689 -0.56(-3.50%)
Sep 03, 2008 15.76 16.10 15.47 16.01 335,811 +0.22(+1.39%)
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.