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

Hammer Fiber Optics Holdings Corp (OP: HMMR )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 1:25 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 (%)
May 31, 2018 1.120 1.130 1.060 1.070 19,290 -0.04(-3.60%)
May 30, 2018 1.080 1.150 1.070 1.110 58,731 +0.05(+4.23%)
May 29, 2018 1.160 1.390 0.9000 1.065 48,554 -0.33(-23.93%)
May 25, 2018 1.400 1.400 1.400 0 -0.16(-10.26%)
May 24, 2018 1.550 1.580 1.540 1.560 17,467 +0.01(+0.65%)
May 23, 2018 1.550 1.580 1.500 1.550 27,881 +0.05(+3.33%)
May 22, 2018 1.620 1.680 1.360 1.500 14,840 -0.10(-6.25%)
May 21, 2018 1.620 1.650 1.600 1.600 8,886 +0.03(+1.91%)
May 18, 2018 1.500 1.690 1.500 1.570 22,856 +0.13(+9.03%)
May 17, 2018 1.350 1.440 1.350 1.440 3,807 +0.14(+10.77%)
May 16, 2018 1.500 1.500 1.220 1.300 10,539 +0.00(+0.00%)
May 15, 2018 1.740 1.740 1.300 1.300 8,788 -0.43(-24.86%)
May 14, 2018 1.720 2.250 1.400 1.730 21,935 -0.39(-18.40%)
May 11, 2018 2.170 2.170 2.110 2.120 2,670 -0.05(-2.30%)
May 10, 2018 2.260 2.260 2.170 2.170 3,512 -0.08(-3.56%)
May 09, 2018 2.200 2.250 2.120 2.250 5,428 +0.04(+1.81%)
May 08, 2018 2.500 2.800 2.210 2.210 7,851 +0.00(+0.00%)
May 07, 2018 2.490 2.490 2.200 2.210 1,025 -0.27(-10.89%)
May 04, 2018 2.300 3.200 2.020 2.480 11,689 +0.27(+12.22%)
May 03, 2018 2.980 3.500 2.210 2.210 45,687 -0.64(-22.46%)
May 02, 2018 2.700 3.270 2.700 2.850 5,100 +0.10(+3.64%)
May 01, 2018 2.800 2.800 2.460 2.750 1,760 +0.03(+1.10%)
Apr 30, 2018 2.720 2.770 2.720 2.720 488 +0.00(+0.00%)
Apr 27, 2018 2.720 2.720 2.720 2.720 1,500 +0.00(+0.00%)
Apr 26, 2018 2.724 2.960 2.720 2.720 1,973 +0.00(+0.00%)
Apr 24, 2018 2.720 2.720 2.720 0 -0.17(-5.88%)
Apr 23, 2018 2.940 2.940 2.750 2.890 16,177 -0.06(-2.03%)
Apr 20, 2018 2.750 2.990 2.750 2.950 1,172 +0.10(+3.51%)
Apr 19, 2018 2.810 3.040 2.750 2.850 3,021 -0.20(-6.56%)
Apr 17, 2018 3.050 3.050 3.050 0 -0.05(-1.61%)
Apr 16, 2018 3.100 3.100 3.100 3.100 4,129 -0.05(-1.59%)
Apr 13, 2018 3.250 3.290 3.000 3.150 3,170 -0.15(-4.55%)
Apr 11, 2018 3.300 3.300 3.300 0 -0.05(-1.49%)
Apr 10, 2018 3.350 3.350 3.350 3.350 200 +0.00(+0.00%)
Apr 09, 2018 3.500 3.610 3.350 3.350 4,655 -0.15(-4.29%)
Apr 06, 2018 3.620 3.650 3.340 3.500 5,646 -0.12(-3.31%)
Apr 05, 2018 3.600 3.620 3.600 3.620 320 -0.03(-0.82%)
Apr 04, 2018 3.650 3.700 3.250 3.650 9,405 +0.00(+0.00%)
Apr 03, 2018 3.680 3.780 3.650 3.650 13,572 +0.00(+0.00%)
Apr 02, 2018 3.650 3.700 3.650 3.650 1,500 +0.00(+0.00%)
Mar 29, 2018 3.650 3.650 3.650 0 +0.05(+1.39%)
Mar 28, 2018 3.600 3.600 3.595 3.600 11,570 -0.01(-0.28%)
Mar 27, 2018 3.600 3.610 3.600 3.610 900 +0.01(+0.28%)
Mar 26, 2018 3.710 3.710 3.600 3.600 2,700 -0.10(-2.70%)
Mar 23, 2018 3.750 3.750 3.700 3.700 988 -0.10(-2.63%)
Mar 22, 2018 3.800 3.900 3.800 3.800 550 +0.00(+0.00%)
Mar 21, 2018 3.800 3.900 3.800 3.800 3,873 +0.00(+0.00%)
Mar 20, 2018 3.990 3.990 3.720 3.800 1,252 -0.19(-4.76%)
Mar 19, 2018 4.050 4.050 3.850 3.990 5,950 -0.01(-0.25%)
Mar 16, 2018 3.900 4.000 3.900 4.000 13,000 +0.15(+3.90%)
Mar 15, 2018 3.850 3.850 3.850 3.850 5,611 +0.00(+0.00%)
Mar 14, 2018 4.000 4.100 3.850 3.850 7,780 -0.40(-9.41%)
Mar 12, 2018 4.250 4.250 4.250 25 +0.45(+11.84%)
Mar 08, 2018 3.800 3.800 3.800 1 +0.08(+2.15%)
Mar 07, 2018 3.700 3.720 3.700 3.720 4,650 -0.13(-3.38%)
Mar 06, 2018 3.800 3.850 3.800 3.850 1,052 +0.10(+2.67%)
Mar 05, 2018 4.180 4.280 3.750 3.750 15,257 -0.35(-8.54%)
Mar 02, 2018 4.550 4.550 4.020 4.100 11,646 -0.40(-8.89%)
Mar 01, 2018 3.990 4.500 3.990 4.500 4,618 +0.50(+12.50%)
Feb 28, 2018 4.490 4.490 3.870 4.000 6,547 -0.25(-5.88%)
Feb 27, 2018 4.030 4.250 4.030 4.250 1,408 +0.34(+8.70%)
Feb 26, 2018 4.070 4.070 3.760 3.910 5,319 +0.06(+1.56%)
Feb 23, 2018 4.000 4.000 3.850 3.850 2,530 -0.20(-4.94%)
Feb 22, 2018 4.140 4.140 4.050 4.050 1,123 -0.09(-2.17%)
Feb 21, 2018 4.300 4.300 4.000 4.140 7,240 -0.16(-3.72%)
Feb 20, 2018 4.390 4.440 4.100 4.300 28,123 +0.20(+4.88%)
Feb 16, 2018 4.100 4.100 4.100 0 -0.43(-9.49%)
Feb 15, 2018 4.660 4.660 4.530 4.530 7,335 -0.17(-3.62%)
Feb 14, 2018 4.850 4.850 4.660 4.700 15,166 -0.05(-1.05%)
Feb 13, 2018 4.600 4.800 4.500 4.750 12,405 +0.25(+5.56%)
Feb 12, 2018 4.750 5.100 4.500 4.500 30,346 +0.16(+3.69%)
Feb 09, 2018 4.920 4.920 4.200 4.340 32,280 -0.58(-11.79%)
Feb 08, 2018 4.920 4.920 4.510 4.920 7,817 +0.07(+1.44%)
Feb 07, 2018 4.850 4.500 4.850 4,163 +0.02(+0.41%)
Feb 06, 2018 4.500 4.900 4.400 4.830 11,575 +0.20(+4.25%)
Feb 05, 2018 4.600 4.700 4.600 4.633 8,039 +0.09(+2.05%)
Feb 02, 2018 4.200 4.540 4.200 4.540 5,433 +0.39(+9.40%)
Feb 01, 2018 3.930 4.200 3.930 4.150 4,411 +0.15(+3.75%)
Jan 31, 2018 3.220 5.140 3.220 4.000 10,657 +0.90(+29.04%)
Jan 30, 2018 3.050 3.220 3.000 3.100 21,881 +0.10(+3.33%)
Jan 29, 2018 3.060 3.070 3.000 3.000 14,670 +0.00(+0.00%)
Jan 26, 2018 3.000 3.000 2.990 3.000 9,504 +0.00(+0.00%)
Jan 25, 2018 3.110 3.150 3.000 3.000 12,345 +0.05(+1.69%)
Jan 24, 2018 3.100 3.100 2.950 2.950 29,286 -0.15(-4.84%)
Jan 23, 2018 3.320 3.350 3.050 3.100 19,034 -0.05(-1.59%)
Jan 22, 2018 4.090 4.090 3.115 3.150 21,641 -0.90(-22.22%)
Jan 19, 2018 4.290 4.290 4.050 4.050 670 -0.25(-5.81%)
Jan 18, 2018 4.050 4.300 4.050 4.300 510 +0.25(+6.17%)
Jan 17, 2018 4.040 4.920 4.030 4.050 17,045 +0.06(+1.50%)
Jan 16, 2018 3.950 3.950 3.750 3.990 7,033 +0.00(+0.00%)
Jan 12, 2018 3.990 3.990 3.990 0 -0.01(-0.25%)
Jan 11, 2018 6.500 6.500 3.610 4.000 7,725 +0.00(+0.00%)
Jan 10, 2018 4.990 5.040 3.960 4.000 15,899 -0.75(-15.79%)
Jan 09, 2018 5.250 5.300 4.250 4.750 6,392 -0.45(-8.65%)
Jan 08, 2018 5.930 5.930 5.200 5.200 2,566 -0.52(-9.09%)
Jan 05, 2018 5.990 5.990 5.260 5.720 4,381 -0.27(-4.51%)
Jan 04, 2018 6.000 6.140 5.990 5.990 9,509 -0.01(-0.17%)
Jan 03, 2018 6.750 6.750 5.930 6.000 4,297 -1.54(-20.42%)
Jan 02, 2018 8.250 8.250 5.010 7.540 5,867 +1.24(+19.68%)
Dec 29, 2017 6.300 6.300 6.300 0 -0.11(-1.72%)
Dec 28, 2017 6.700 6.700 6.410 6.410 789 -0.29(-4.32%)
Dec 27, 2017 6.700 6.700 6.700 6.700 296 +0.00(+0.00%)
Dec 26, 2017 6.640 6.700 6.640 6.700 2,038 +0.10(+1.52%)
Dec 22, 2017 6.300 6.600 6.300 6.600 2,594 +0.40(+6.45%)
Dec 21, 2017 7.350 7.350 6.150 6.200 22,701 -1.15(-15.65%)
Dec 20, 2017 8.600 8.600 7.000 7.350 4,706 -2.55(-25.76%)
Dec 19, 2017 7.500 13.00 7.500 9.900 29,958 +3.40(+52.31%)
Dec 18, 2017 6.550 7.100 6.500 6.500 4,323 -0.05(-0.76%)
Dec 15, 2017 7.500 7.700 6.000 6.550 4,650 -1.45(-18.13%)
Dec 14, 2017 8.000 8.000 8.000 8.000 300 -0.15(-1.84%)
Dec 13, 2017 8.200 8.200 8.150 8.150 823 -0.09(-1.07%)
Dec 12, 2017 8.250 8.250 8.239 8.239 889 -0.16(-1.92%)
Dec 08, 2017 8.400 8.400 8.400 10 -0.10(-1.18%)
Dec 07, 2017 8.500 8.500 8.500 8.500 361 +0.00(+0.00%)
Dec 06, 2017 8.500 9.100 8.400 8.500 2,854 +0.10(+1.19%)
Dec 05, 2017 8.520 8.520 8.400 8.400 1,453 -0.10(-1.18%)
Dec 04, 2017 8.700 8.700 8.500 8.500 1,575 -0.21(-2.41%)
Dec 01, 2017 8.750 8.750 8.710 8.710 1,427 -0.29(-3.22%)
Nov 29, 2017 9.000 9.000 9.000 178 +0.25(+2.86%)
Nov 27, 2017 8.750 8.750 8.750 0 -0.75(-7.89%)
Nov 22, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 20, 2017 9.500 9.500 9.500 1 +0.10(+1.06%)
Nov 17, 2017 9.550 9.550 9.400 9.400 2,300 -0.20(-2.08%)
Nov 16, 2017 9.700 9.800 9.600 9.600 955 -0.20(-2.04%)
Nov 14, 2017 9.800 9.800 9.800 6 +0.10(+1.03%)
Nov 13, 2017 9.800 9.800 9.700 9.700 509 -0.10(-1.02%)
Nov 10, 2017 9.800 9.800 9.800 9.800 198 +0.00(+0.00%)
Nov 09, 2017 9.700 9.800 9.700 9.800 371 +0.05(+0.51%)
Nov 07, 2017 9.750 9.750 9.750 0 -0.40(-3.94%)
Nov 06, 2017 10.14 10.15 10.14 10.15 501 +0.00(+0.00%)
Nov 03, 2017 10.05 10.15 10.05 10.15 316 +0.10(+1.00%)
Nov 02, 2017 10.05 10.05 10.05 10.05 145 +0.00(+0.00%)
Nov 01, 2017 10.05 10.05 10.05 10.05 1,198 -0.10(-0.99%)
Oct 31, 2017 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Oct 30, 2017 10.15 10.15 10.15 10.15 601 +0.00(+0.00%)
Oct 27, 2017 9.650 10.15 9.650 10.15 1,412 +0.15(+1.50%)
Oct 24, 2017 10.00 10.00 10.00 6 +0.00(+0.00%)
Oct 23, 2017 9.950 10.10 9.950 10.00 1,415 +0.32(+3.31%)
Oct 20, 2017 9.680 9.680 9.650 9.680 1,222 -0.27(-2.71%)
Oct 18, 2017 9.950 9.950 9.950 2 +0.00(+0.00%)
Oct 17, 2017 9.980 10.00 9.950 9.950 1,850 -0.03(-0.30%)
Oct 16, 2017 10.00 10.00 9.980 9.980 790 -0.02(-0.20%)
Oct 13, 2017 9.900 10.05 9.900 10.00 1,545 +0.10(+1.01%)
Oct 12, 2017 9.900 9.900 9.900 9.900 300 +0.00(+0.00%)
Oct 11, 2017 10.00 10.05 9.900 9.900 7,020 -0.05(-0.50%)
Oct 10, 2017 10.20 10.20 9.950 9.950 500 -0.05(-0.50%)
Oct 09, 2017 10.00 10.00 10.00 10.00 840 -0.05(-0.50%)
Oct 05, 2017 10.05 10.05 10.05 97 -0.20(-1.95%)
Oct 04, 2017 10.05 10.25 10.00 10.25 3,719 +0.25(+2.50%)
Oct 03, 2017 10.00 10.00 10.00 10.00 1,120 +0.00(+0.00%)
Oct 02, 2017 10.50 10.50 9.200 10.00 1,646 -0.25(-2.44%)
Sep 29, 2017 10.50 10.50 10.00 10.25 2,345 +0.00(+0.00%)
Sep 28, 2017 10.00 10.25 10.00 10.25 2,464 +0.25(+2.50%)
Sep 27, 2017 11.00 11.01 10.00 10.00 7,043 -1.00(-9.09%)
Sep 26, 2017 11.00 11.00 10.50 11.00 1,823 +0.00(+0.00%)
Sep 25, 2017 11.45 11.45 11.00 11.00 531 +0.50(+4.76%)
Sep 22, 2017 12.00 12.00 10.40 10.50 4,445 -1.70(-13.93%)
Sep 21, 2017 12.20 12.20 12.20 12.20 300 -0.50(-3.94%)
Sep 20, 2017 12.70 12.70 12.70 12.70 208 -0.05(-0.39%)
Sep 19, 2017 12.90 12.90 12.75 12.75 1,363 +0.00(+0.00%)
Sep 18, 2017 13.50 13.50 12.75 12.75 2,049 -0.50(-3.77%)
Sep 15, 2017 13.50 13.50 13.00 13.25 925 +0.00(+0.00%)
Sep 14, 2017 13.25 13.25 13.25 13.25 360 -0.60(-4.33%)
Sep 13, 2017 14.00 14.00 12.10 13.85 1,467 -0.15(-1.07%)
Sep 12, 2017 14.00 14.00 14.00 14.00 588 +0.02(+0.14%)
Sep 11, 2017 13.98 14.75 13.98 13.98 1,100 -0.01(-0.07%)
Sep 08, 2017 13.99 13.99 13.99 13.99 211 -0.01(-0.07%)
Sep 07, 2017 14.00 14.00 14.00 14.00 200 +0.00(+0.00%)
Sep 06, 2017 13.50 14.00 13.50 14.00 1,801 -0.19(-1.34%)
Sep 05, 2017 13.99 15.00 13.99 14.19 1,500 -0.05(-0.35%)
Sep 01, 2017 14.24 14.24 14.24 14.24 564 -0.26(-1.79%)
Aug 30, 2017 14.50 14.50 14.50 102 +0.00(+0.00%)
Aug 29, 2017 15.00 15.00 14.50 14.50 2,806 +0.00(+0.00%)
Aug 28, 2017 15.49 15.49 14.50 14.50 873 -1.00(-6.45%)
Aug 25, 2017 15.00 16.25 14.00 15.50 3,611 -4.00(-20.51%)
Aug 24, 2017 20.00 20.00 19.50 19.50 2,810 -1.00(-4.88%)
Aug 23, 2017 20.50 20.50 20.50 20.50 108 -0.50(-2.38%)
Aug 22, 2017 23.00 23.00 21.00 21.00 1,370 -2.00(-8.70%)
Aug 21, 2017 24.20 24.20 22.00 23.00 2,620 -1.00(-4.17%)
Aug 18, 2017 26.00 26.00 24.00 24.00 1,120 +0.00(+0.00%)
Aug 17, 2017 24.00 24.00 24.00 24.00 560 +0.00(+0.00%)
Aug 16, 2017 24.00 24.50 24.00 24.00 1,676 +1.00(+4.35%)
Aug 15, 2017 23.00 23.00 23.00 23.00 1,435 -5.75(-20.00%)
Aug 14, 2017 31.00 44.00 23.00 28.75 2,569 +6.75(+30.68%)
Aug 11, 2017 22.00 22.00 22.00 22.00 339 -0.50(-2.22%)
Aug 10, 2017 26.00 26.00 22.50 22.50 498 -1.50(-6.25%)
Aug 09, 2017 28.00 28.00 24.00 24.00 1,025 -7.00(-22.58%)
Aug 08, 2017 33.00 33.00 30.00 31.00 786 -4.00(-11.43%)
Aug 07, 2017 33.00 38.40 33.00 35.00 2,322 +2.00(+6.06%)
Aug 04, 2017 40.10 48.00 33.00 33.00 4,946 -5.00(-13.16%)
Aug 03, 2017 35.00 38.00 35.00 38.00 3,040 +3.00(+8.57%)
Aug 02, 2017 32.00 35.01 32.00 35.00 2,558 +3.00(+9.38%)
Aug 01, 2017 28.90 32.00 28.90 32.00 1,794 +3.00(+10.34%)
Jul 31, 2017 29.00 29.00 29.00 29.00 236 +0.00(+0.00%)
Jul 28, 2017 22.10 29.00 22.10 29.00 680 +10.00(+52.63%)
Jul 27, 2017 18.00 29.00 18.00 19.00 1,011 +1.30(+7.34%)
Jul 26, 2017 21.00 21.00 16.10 17.70 1,581 -11.30(-38.97%)
Jul 25, 2017 16.00 29.00 16.00 29.00 1,024 +13.25(+84.13%)
Jul 24, 2017 16.00 16.00 15.75 15.75 700 -0.25(-1.56%)
Jul 21, 2017 16.00 16.00 16.00 16.00 860 +0.00(+0.00%)
Jul 20, 2017 16.00 16.00 16.00 16.00 200 -1.00(-5.88%)
Jul 13, 2017 17.00 17.00 17.00 51 -0.50(-2.86%)
Jul 12, 2017 17.50 17.50 17.50 17.50 326 +0.00(+0.00%)
Jul 07, 2017 17.50 17.50 17.50 168 +1.50(+9.38%)
Jul 06, 2017 16.00 16.00 16.00 16.00 100 -1.50(-8.57%)
Jul 05, 2017 16.83 17.50 16.83 17.50 668 +0.66(+3.92%)
Jul 03, 2017 16.84 16.84 16.84 16.84 0 +0.00(+0.00%)
Jun 30, 2017 16.84 16.84 16.84 0 +0.09(+0.54%)
Jun 29, 2017 16.75 16.75 16.75 16.75 178 +0.15(+0.90%)
Jun 27, 2017 16.60 16.60 16.60 0 +2.10(+14.48%)
Jun 23, 2017 14.50 14.50 14.50 23 -3.50(-19.44%)
Jun 22, 2017 18.00 18.00 18.00 18.00 647 -1.00(-5.26%)
Jun 20, 2017 19.00 19.00 19.00 5 +0.00(+0.00%)
Jun 16, 2017 19.00 19.00 19.00 3 +0.00(+0.00%)
Jun 15, 2017 19.00 19.00 19.00 19.00 179 -1.00(-5.00%)
Jun 13, 2017 20.00 20.00 20.00 0 -0.25(-1.23%)
Jun 12, 2017 20.25 20.25 20.25 20.25 255 +0.25(+1.25%)
Jun 09, 2017 19.90 20.00 19.90 20.00 2,456 +0.10(+0.50%)
Jun 08, 2017 19.00 19.90 19.00 19.90 1,126 +0.90(+4.74%)
Jun 07, 2017 19.00 19.00 19.00 19.00 345 +0.00(+0.00%)
Jun 05, 2017 19.00 19.00 19.00 53 +1.00(+5.56%)
Jun 02, 2017 19.00 20.00 18.00 18.00 1,150 +2.00(+12.50%)
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.