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 (%)
Feb 28, 2022 5.690 5.690 5.430 5.510 32,499 -0.07(-1.25%)
Feb 25, 2022 5.750 5.640 5.550 5.580 41,918 -0.16(-2.79%)
Feb 24, 2022 5.150 5.750 5.150 5.740 137,045 +0.17(+3.05%)
Feb 23, 2022 5.790 5.900 5.480 5.570 51,121 +0.08(+1.46%)
Feb 22, 2022 5.700 5.730 5.410 5.490 127,870 -0.57(-9.41%)
Feb 18, 2022 6.060 0 -0.37(-5.75%)
Feb 17, 2022 6.680 6.710 6.410 6.430 34,127 -0.25(-3.74%)
Feb 16, 2022 7.000 7.080 6.660 6.680 42,988 -0.32(-4.57%)
Feb 15, 2022 7.020 7.220 6.850 7.000 64,049 +0.22(+3.24%)
Feb 14, 2022 7.050 7.190 6.710 6.780 112,367 -0.52(-7.12%)
Feb 11, 2022 6.710 7.440 6.280 7.300 303,670 +0.63(+9.45%)
Feb 10, 2022 6.060 7.510 5.910 6.670 447,188 +0.42(+6.72%)
Feb 09, 2022 5.550 6.270 5.540 6.250 105,743 +0.71(+12.82%)
Feb 08, 2022 5.100 5.560 5.050 5.540 68,677 +0.51(+10.14%)
Feb 07, 2022 5.110 5.200 4.980 5.030 43,814 -0.14(-2.71%)
Feb 04, 2022 5.240 5.240 5.010 5.170 35,712 +0.16(+3.19%)
Feb 03, 2022 5.160 4.970 5.010 49,772 -0.16(-3.09%)
Feb 02, 2022 5.490 5.490 5.100 5.170 41,925 -0.29(-5.31%)
Feb 01, 2022 5.180 5.460 5.070 5.460 76,408 +0.18(+3.41%)
Jan 31, 2022 5.210 5.280 48,992 +0.08(+1.54%)
Jan 28, 2022 5.200 5.250 5.040 5.200 66,445 +0.16(+3.17%)
Jan 27, 2022 5.110 5.290 5.000 5.040 54,374 -0.29(-5.44%)
Jan 26, 2022 5.700 5.770 5.330 5.330 336,284 -0.06(-1.11%)
Jan 25, 2022 4.850 5.500 4.850 5.390 41,464 +0.39(+7.80%)
Jan 24, 2022 5.020 5.040 4.650 5.000 83,263 -0.15(-2.91%)
Jan 21, 2022 5.300 5.360 5.120 5.150 51,315 -0.18(-3.38%)
Jan 20, 2022 5.550 5.690 5.330 5.330 66,120 -0.17(-3.09%)
Jan 19, 2022 5.680 5.720 5.500 5.500 33,756 -0.16(-2.83%)
Jan 18, 2022 5.900 5.950 5.660 5.660 59,623 -0.34(-5.67%)
Jan 17, 2022 5.950 6.250 5.950 6.000 19,262 +0.00(+0.00%)
Jan 14, 2022 5.700 6.030 5.640 6.000 34,073 +0.33(+5.82%)
Jan 13, 2022 5.680 5.930 5.630 5.670 27,969 -0.08(-1.39%)
Jan 12, 2022 5.620 5.850 5.620 5.750 46,273 +0.13(+2.31%)
Jan 11, 2022 5.800 5.850 5.620 5.620 41,307 -0.12(-2.09%)
Jan 10, 2022 5.750 5.800 5.520 5.740 44,576 -0.03(-0.52%)
Jan 07, 2022 5.760 6.000 5.710 5.770 57,043 +0.10(+1.76%)
Jan 06, 2022 5.600 5.790 5.350 5.670 76,070 +0.13(+2.35%)
Jan 05, 2022 5.750 5.900 5.490 5.540 77,916 -0.18(-3.15%)
Jan 04, 2022 5.900 5.900 5.550 5.720 102,054 +0.35(+6.52%)
Dec 31, 2021 5.370 5.370 5.370 0 -0.13(-2.36%)
Dec 30, 2021 5.600 5.600 5.450 5.500 122,945 -0.10(-1.79%)
Dec 29, 2021 5.760 5.850 5.540 5.600 161,685 -0.42(-6.98%)
Dec 24, 2021 6.020 6.020 6.020 0 +0.00(+0.00%)
Dec 23, 2021 5.990 6.110 5.880 6.020 69,940 +0.06(+1.01%)
Dec 22, 2021 6.000 6.240 5.870 5.960 66,880 -0.03(-0.50%)
Dec 21, 2021 5.830 6.210 5.830 5.990 34,134 +0.15(+2.57%)
Dec 20, 2021 5.800 6.010 5.580 5.840 125,749 -0.07(-1.18%)
Dec 17, 2021 6.040 6.130 5.710 5.910 91,835 -0.18(-2.96%)
Dec 16, 2021 6.580 6.580 6.050 6.090 45,837 -0.28(-4.40%)
Dec 15, 2021 6.350 6.750 6.160 6.370 44,987 +0.10(+1.59%)
Dec 14, 2021 6.550 6.655 6.230 6.270 97,367 -0.38(-5.71%)
Dec 13, 2021 7.100 7.100 6.570 6.650 101,932 -0.49(-6.86%)
Dec 10, 2021 6.980 7.140 6.700 7.140 85,255 +0.17(+2.44%)
Dec 09, 2021 7.420 7.420 6.820 6.970 46,608 -0.30(-4.13%)
Dec 08, 2021 7.380 7.380 7.150 7.270 33,671 -0.15(-2.02%)
Dec 07, 2021 7.130 7.490 7.130 7.420 84,524 +0.28(+3.92%)
Dec 06, 2021 6.850 7.200 6.600 7.140 105,552 +0.11(+1.56%)
Dec 03, 2021 7.250 7.400 6.960 7.030 127,416 -0.43(-5.76%)
Dec 02, 2021 7.400 7.680 7.340 7.460 68,676 -0.16(-2.10%)
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.