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

Horizon Technology F (NQ: HRZN )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Apr 29, 2011 5.219 5.267 5.112 5.187 216,143 -0.00(-0.06%)
Apr 28, 2011 5.200 5.245 5.080 5.190 299,089 +0.02(+0.31%)
Apr 27, 2011 5.125 5.226 5.125 5.174 82,075 +0.05(+0.88%)
Apr 26, 2011 5.177 5.200 5.041 5.128 101,263 +0.00(+0.06%)
Apr 25, 2011 5.031 5.170 4.999 5.125 66,836 +0.10(+2.00%)
Apr 21, 2011 5.012 5.089 4.953 5.025 134,015 +0.02(+0.39%)
Apr 20, 2011 5.106 5.109 4.931 5.005 175,062 -0.06(-1.09%)
Apr 19, 2011 5.144 5.154 5.047 5.060 41,201 -0.04(-0.75%)
Apr 18, 2011 5.119 5.141 5.063 5.098 26,042 -0.05(-0.89%)
Apr 15, 2011 5.115 5.180 5.115 5.144 63,625 +0.03(+0.51%)
Apr 14, 2011 5.154 5.176 5.096 5.119 27,698 -0.03(-0.50%)
Apr 13, 2011 5.135 5.187 5.060 5.144 59,414 +0.00(+0.06%)
Apr 12, 2011 5.157 5.200 5.083 5.141 77,167 -0.06(-1.12%)
Apr 11, 2011 5.157 5.200 5.138 5.200 42,756 +0.02(+0.31%)
Apr 08, 2011 5.226 5.226 5.109 5.183 100,313 -0.05(-0.93%)
Apr 07, 2011 5.229 5.264 5.135 5.232 69,699 +0.03(+0.52%)
Apr 06, 2011 5.177 5.242 5.142 5.205 80,761 +0.03(+0.66%)
Apr 05, 2011 5.135 5.190 5.135 5.170 94,094 -0.01(-0.25%)
Apr 04, 2011 5.125 5.219 5.125 5.183 94,807 -0.03(-0.50%)
Apr 01, 2011 5.177 5.232 5.089 5.209 50,141 +0.00(+0.00%)
Mar 31, 2011 5.122 5.219 5.109 5.209 77,642 +0.04(+0.75%)
Mar 30, 2011 5.221 5.221 5.148 5.170 37,835 -0.00(-0.06%)
Mar 29, 2011 5.190 5.203 5.125 5.174 70,060 -0.02(-0.31%)
Mar 28, 2011 5.222 5.316 5.164 5.190 132,494 +0.00(+0.06%)
Mar 25, 2011 5.177 5.261 5.177 5.187 86,780 +0.00(+0.06%)
Mar 24, 2011 5.106 5.190 5.086 5.183 94,399 +0.06(+1.27%)
Mar 23, 2011 5.187 5.229 5.083 5.119 175,624 -0.09(-1.74%)
Mar 22, 2011 5.255 5.332 5.187 5.209 115,670 -0.05(-0.99%)
Mar 21, 2011 5.255 5.271 5.203 5.261 161,850 -0.01(-0.12%)
Mar 18, 2011 5.222 5.268 5.132 5.268 137,884 +0.11(+2.20%)
Mar 17, 2011 5.119 5.164 5.080 5.154 70,291 +0.02(+0.32%)
Mar 16, 2011 5.219 5.248 4.973 5.138 415,222 -0.08(-1.55%)
Mar 15, 2011 5.135 5.226 5.041 5.219 83,596 +0.06(+1.26%)
Mar 14, 2011 5.200 5.207 5.142 5.154 37,151 -0.05(-0.93%)
Mar 11, 2011 5.177 5.222 5.161 5.203 118,822 -0.02(-0.37%)
Mar 10, 2011 5.154 5.251 5.132 5.222 205,513 +0.04(+0.75%)
Mar 09, 2011 5.125 5.268 5.125 5.183 442,816 +0.02(+0.44%)
Mar 08, 2011 5.148 5.164 5.041 5.161 158,595 +0.01(+0.25%)
Mar 07, 2011 5.164 5.164 5.086 5.148 89,470 -0.02(-0.31%)
Mar 04, 2011 5.203 5.261 5.151 5.164 99,233 -0.03(-0.50%)
Mar 03, 2011 5.148 5.200 5.089 5.190 118,316 +0.03(+0.50%)
Mar 02, 2011 5.089 5.202 5.050 5.164 106,011 +0.05(+0.89%)
Mar 01, 2011 5.154 5.170 5.107 5.119 136,755 -0.06(-1.25%)
Feb 28, 2011 5.213 5.216 5.144 5.183 125,905 +0.06(+1.14%)
Feb 25, 2011 5.125 5.167 5.109 5.125 114,217 +0.04(+0.83%)
Feb 24, 2011 5.067 5.122 5.021 5.083 47,451 -0.01(-0.25%)
Feb 23, 2011 5.025 5.109 4.992 5.096 89,538 +0.01(+0.13%)
Feb 22, 2011 5.170 5.187 5.048 5.089 176,330 -0.08(-1.56%)
Feb 18, 2011 5.154 5.222 5.141 5.170 235,085 -0.02(-0.33%)
Feb 17, 2011 5.242 5.242 5.172 5.187 120,834 +0.02(+0.31%)
Feb 16, 2011 5.157 5.206 5.154 5.170 264,113 -0.01(-0.25%)
Feb 15, 2011 5.200 5.200 5.141 5.183 191,474 -0.01(-0.19%)
Feb 14, 2011 5.161 5.213 5.115 5.193 185,045 +0.02(+0.43%)
Feb 11, 2011 5.183 5.193 5.135 5.171 116,148 +0.01(+0.26%)
Feb 10, 2011 5.154 5.183 5.099 5.157 153,348 +0.00(+0.06%)
Feb 09, 2011 5.138 5.180 5.057 5.154 113,859 -0.03(-0.63%)
Feb 08, 2011 5.109 5.200 5.109 5.187 237,358 +0.01(+0.19%)
Feb 07, 2011 5.148 5.216 5.148 5.177 283,776 +0.00(+0.00%)
Feb 04, 2011 5.167 5.190 5.135 5.177 214,663 -0.01(-0.19%)
Feb 03, 2011 5.138 5.187 5.096 5.187 185,872 +0.03(+0.50%)
Feb 02, 2011 5.119 5.170 5.025 5.161 192,112 +0.04(+0.76%)
Feb 01, 2011 5.135 5.167 5.034 5.122 226,003 +0.02(+0.44%)
Jan 31, 2011 5.170 5.170 5.057 5.099 219,608 -0.05(-1.01%)
Jan 28, 2011 5.154 5.170 5.096 5.151 229,708 -0.02(-0.38%)
Jan 27, 2011 5.086 5.170 5.067 5.170 275,030 +0.10(+2.05%)
Jan 26, 2011 5.008 5.086 5.008 5.067 293,068 +0.05(+0.97%)
Jan 25, 2011 5.041 5.106 4.999 5.018 197,317 +0.01(+0.13%)
Jan 24, 2011 5.054 5.135 4.954 5.012 154,462 -0.00(-0.06%)
Jan 21, 2011 4.905 5.054 4.895 5.015 106,736 +0.12(+2.45%)
Jan 20, 2011 4.931 4.969 4.840 4.895 181,473 -0.07(-1.50%)
Jan 19, 2011 5.057 5.102 4.960 4.969 304,966 -0.13(-2.60%)
Jan 18, 2011 5.089 5.151 5.073 5.102 189,777 -0.00(-0.06%)
Jan 14, 2011 5.073 5.122 5.060 5.106 194,756 +0.00(+0.06%)
Jan 13, 2011 5.034 5.138 5.034 5.102 358,328 +0.05(+0.96%)
Jan 12, 2011 5.076 5.099 5.015 5.054 230,821 +0.00(+0.00%)
Jan 11, 2011 5.060 5.115 5.008 5.054 153,024 -0.00(-0.06%)
Jan 10, 2011 5.044 5.057 4.963 5.057 122,135 +0.03(+0.65%)
Jan 07, 2011 5.018 5.102 5.018 5.025 163,562 -0.07(-1.34%)
Jan 06, 2011 4.966 5.093 4.966 5.093 230,760 +0.02(+0.45%)
Jan 05, 2011 4.986 5.106 4.986 5.070 281,209 +0.10(+2.02%)
Jan 04, 2011 4.872 5.102 4.872 4.969 396,358 +0.14(+2.89%)
Jan 03, 2011 4.717 4.830 4.691 4.830 121,907 +0.15(+3.19%)
Dec 31, 2010 4.781 4.781 4.681 4.681 444,149 -0.05(-1.10%)
Dec 30, 2010 4.720 4.752 4.700 4.733 227,869 +0.00(+0.07%)
Dec 29, 2010 4.798 4.811 4.717 4.730 244,814 -0.05(-1.08%)
Dec 28, 2010 4.830 4.862 4.765 4.781 214,040 -0.06(-1.34%)
Dec 27, 2010 4.901 4.914 4.807 4.846 144,911 -0.03(-0.60%)
Dec 23, 2010 4.911 4.927 4.833 4.875 134,577 -0.04(-0.73%)
Dec 22, 2010 5.008 5.008 4.911 4.911 324,178 -0.06(-1.30%)
Dec 21, 2010 4.943 5.008 4.914 4.976 187,806 +0.04(+0.72%)
Dec 20, 2010 4.908 4.969 4.862 4.940 208,891 +0.07(+1.40%)
Dec 17, 2010 4.940 4.943 4.862 4.872 131,779 -0.06(-1.18%)
Dec 16, 2010 4.921 4.973 4.862 4.931 218,531 +0.05(+0.93%)
Dec 15, 2010 4.908 4.940 4.820 4.885 254,047 -0.05(-0.92%)
Dec 14, 2010 4.943 4.969 4.908 4.931 431,908 +0.01(+0.26%)
Dec 13, 2010 4.908 4.992 4.837 4.918 476,978 +0.01(+0.20%)
Dec 10, 2010 4.749 4.918 4.730 4.908 465,669 +0.11(+2.30%)
Dec 09, 2010 4.768 4.827 4.700 4.798 736,066 +0.02(+0.48%)
Dec 08, 2010 4.668 4.849 4.668 4.775 610,417 +0.13(+2.79%)
Dec 07, 2010 4.700 4.765 4.574 4.645 506,161 -0.02(-0.49%)
Dec 06, 2010 4.657 4.733 4.619 4.668 305,879 +0.01(+0.28%)
Dec 03, 2010 4.726 4.726 4.619 4.655 659,744 -0.09(-1.98%)
Dec 02, 2010 4.765 4.824 4.733 4.749 215,897 -0.03(-0.54%)
Dec 01, 2010 4.814 4.846 4.752 4.775 490,554 -0.04(-0.87%)
Nov 30, 2010 4.785 4.833 4.765 4.817 270,588 +0.02(+0.41%)
Nov 29, 2010 4.765 4.798 4.723 4.798 278,270 -0.00(-0.07%)
Nov 26, 2010 4.794 4.856 4.736 4.801 80,749 -0.06(-1.33%)
Nov 24, 2010 4.814 4.866 4.866 4.866 301,711 +0.07(+1.42%)
Nov 23, 2010 4.762 4.846 4.749 4.798 429,764 +0.01(+0.27%)
Nov 22, 2010 4.713 4.799 4.645 4.785 453,116 +0.07(+1.44%)
Nov 19, 2010 4.717 4.781 4.660 4.717 277,634 +0.02(+0.48%)
Nov 18, 2010 4.606 4.694 4.590 4.694 776,691 +0.03(+0.56%)
Nov 17, 2010 4.564 4.687 4.558 4.668 385,521 +0.05(+1.12%)
Nov 16, 2010 4.460 4.658 4.460 4.616 448,104 +0.06(+1.21%)
Nov 15, 2010 4.636 4.749 4.431 4.561 1,065,989 -0.14(-2.97%)
Nov 12, 2010 4.545 4.785 4.545 4.700 338,600 +0.07(+1.47%)
Nov 11, 2010 4.457 4.697 4.457 4.632 824,845 +0.15(+3.33%)
Nov 10, 2010 4.467 4.593 4.467 4.483 652,966 -0.06(-1.21%)
Nov 09, 2010 4.671 4.674 4.496 4.538 1,925,737 -0.15(-3.11%)
Nov 08, 2010 4.752 4.811 4.619 4.684 1,028,727 -0.13(-2.69%)
Nov 05, 2010 4.781 4.859 4.733 4.814 504,766 -0.05(-1.07%)
Nov 04, 2010 4.960 5.028 4.733 4.866 937,995 -0.09(-1.90%)
Nov 03, 2010 4.862 4.986 4.554 4.960 1,367,115 +0.19(+3.94%)
Nov 02, 2010 4.846 4.849 4.707 4.772 1,614,330 -0.07(-1.54%)
Nov 01, 2010 5.028 5.057 4.739 4.846 1,846,783 -0.21(-4.11%)
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.