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 (%)
Feb 28, 2018 10.72 10.80 10.56 10.58 14,130,340 +2.06(+24.18%)
Feb 27, 2018 8.840 8.930 8.500 8.520 362,015 -0.32(-3.62%)
Feb 26, 2018 8.710 8.850 8.600 8.840 151,692 +0.16(+1.84%)
Feb 23, 2018 8.590 8.710 8.520 8.680 181,042 +0.12(+1.40%)
Feb 22, 2018 8.680 8.780 8.540 8.560 250,402 -0.11(-1.27%)
Feb 21, 2018 8.540 8.800 8.540 8.670 240,343 +0.13(+1.52%)
Feb 20, 2018 8.710 8.840 8.440 8.540 384,185 -0.22(-2.51%)
Feb 16, 2018 8.760 8.760 8.760 0 +0.15(+1.74%)
Feb 15, 2018 8.560 8.640 8.460 8.610 316,111 +0.06(+0.70%)
Feb 14, 2018 8.370 8.590 8.320 8.550 302,715 +0.12(+1.42%)
Feb 13, 2018 8.460 8.510 8.310 8.430 312,946 -0.04(-0.47%)
Feb 12, 2018 8.480 8.550 8.290 8.470 390,128 +0.01(+0.12%)
Feb 09, 2018 8.100 8.500 8.010 8.460 628,925 +0.41(+5.09%)
Feb 08, 2018 8.380 8.470 8.030 8.050 677,467 -0.29(-3.48%)
Feb 07, 2018 8.290 8.370 8.090 8.340 310,580 +0.06(+0.72%)
Feb 06, 2018 8.140 8.440 8.140 8.280 375,263 -0.19(-2.24%)
Feb 05, 2018 8.570 8.640 8.310 8.470 273,849 -0.17(-1.97%)
Feb 02, 2018 8.840 8.880 8.630 8.640 289,344 -0.25(-2.81%)
Feb 01, 2018 8.940 9.020 8.780 8.890 279,236 -0.08(-0.89%)
Jan 31, 2018 8.820 9.110 8.750 8.970 479,371 +0.19(+2.16%)
Jan 30, 2018 8.850 8.925 8.760 8.780 298,593 -0.14(-1.57%)
Jan 29, 2018 9.150 9.150 8.820 8.920 276,807 -0.27(-2.94%)
Jan 26, 2018 9.380 9.450 9.170 9.190 255,398 -0.19(-2.03%)
Jan 25, 2018 9.620 9.650 9.330 9.380 211,772 -0.23(-2.39%)
Jan 24, 2018 9.820 9.850 9.610 9.610 191,215 -0.14(-1.44%)
Jan 23, 2018 9.840 9.920 9.500 9.750 330,259 -0.09(-0.91%)
Jan 22, 2018 10.25 10.27 9.820 9.840 303,477 -0.40(-3.91%)
Jan 19, 2018 10.21 10.27 10.11 10.24 219,336 +0.00(+0.00%)
Jan 18, 2018 10.31 10.36 10.17 10.24 228,555 -0.05(-0.49%)
Jan 17, 2018 10.25 10.35 10.06 10.29 213,030 +0.08(+0.78%)
Jan 16, 2018 10.21 10.35 10.16 10.21 298,340 -0.03(-0.29%)
Jan 12, 2018 10.24 10.24 10.24 0 -0.04(-0.39%)
Jan 11, 2018 10.19 10.41 10.18 10.28 299,534 +0.12(+1.18%)
Jan 10, 2018 9.980 10.21 9.950 10.16 357,168 +0.14(+1.40%)
Jan 09, 2018 9.950 10.21 9.940 10.02 328,519 +0.09(+0.91%)
Jan 08, 2018 10.01 10.03 9.790 9.930 528,908 -0.05(-0.50%)
Jan 05, 2018 10.21 10.23 9.950 9.980 353,708 -0.23(-2.25%)
Jan 04, 2018 10.26 10.38 10.21 10.21 286,484 -0.04(-0.39%)
Jan 03, 2018 10.27 10.33 10.09 10.25 691,850 -0.03(-0.29%)
Jan 02, 2018 10.38 10.40 10.26 10.28 293,048 -0.02(-0.19%)
Dec 29, 2017 10.30 10.30 10.30 0 -0.36(-3.38%)
Dec 28, 2017 10.37 10.73 10.36 10.66 242,285 +0.33(+3.19%)
Dec 27, 2017 10.30 10.38 10.09 10.33 1,192,710 +0.08(+0.78%)
Dec 26, 2017 10.30 10.45 10.19 10.25 629,009 -0.05(-0.49%)
Dec 22, 2017 11.14 11.20 10.25 10.30 728,188 -0.89(-7.95%)
Dec 21, 2017 11.22 11.39 11.17 11.19 383,131 +0.02(+0.18%)
Dec 20, 2017 11.15 11.25 11.12 11.17 328,652 +0.07(+0.63%)
Dec 19, 2017 11.30 11.34 11.09 11.10 275,013 -0.16(-1.42%)
Dec 18, 2017 11.18 11.43 11.14 11.26 326,356 +0.16(+1.44%)
Dec 15, 2017 11.15 11.21 11.06 11.10 2,670,865 +0.00(+0.00%)
Dec 14, 2017 11.11 11.21 11.03 11.10 411,866 +0.00(+0.00%)
Dec 13, 2017 11.12 11.31 11.06 11.10 414,177 -0.07(-0.63%)
Dec 12, 2017 11.12 11.28 11.10 11.17 441,815 +0.03(+0.27%)
Dec 11, 2017 11.19 11.38 11.13 11.14 442,542 +0.00(+0.00%)
Dec 08, 2017 11.25 11.26 11.07 11.14 333,099 +0.00(+0.00%)
Dec 07, 2017 11.21 11.33 11.14 834,836 +0.00(+0.00%)
Dec 06, 2017 11.29 11.29 11.16 11.23 276,941 -0.07(-0.62%)
Dec 05, 2017 11.44 11.44 11.21 11.30 277,215 -0.13(-1.14%)
Dec 04, 2017 11.49 11.49 11.41 11.43 385,458 +0.02(+0.18%)
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.