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: HAPB )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 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, 2021 0.4200 0.4200 0.4200 0.4200 12,154 +0.00(+0.00%)
May 28, 2021 0.3950 0.4300 0.3950 0.4200 45,970 +0.02(+5.00%)
May 27, 2021 0.3900 0.4000 0.3900 0.4000 5,625 -0.01(-1.23%)
May 26, 2021 0.4100 0.4300 0.4000 0.4050 25,313 +0.00(+0.00%)
May 25, 2021 0.4250 0.4250 0.4050 0.4050 16,050 +0.03(+8.00%)
May 21, 2021 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
May 20, 2021 0.3950 0.4100 0.3850 0.3850 13,170 +0.03(+6.94%)
May 19, 2021 0.4100 0.4300 0.3600 0.3600 82,121 -0.07(-15.29%)
May 18, 2021 0.4350 0.4450 0.4250 0.4250 23,687 -0.01(-1.16%)
May 17, 2021 0.4600 0.4600 0.4300 0.4300 17,402 -0.04(-8.51%)
May 14, 2021 0.4300 0.4700 0.4250 0.4700 31,026 +0.03(+8.05%)
May 13, 2021 0.4500 0.4500 0.4300 0.4350 11,373 -0.03(-5.43%)
May 12, 2021 0.4000 0.4600 0.4000 0.4600 18,743 +0.05(+12.20%)
May 11, 2021 0.4100 0.4100 0.3800 0.4100 53,683 +0.00(+0.00%)
May 10, 2021 0.4250 0.4300 0.4100 0.4100 25,126 -0.02(-4.65%)
May 07, 2021 0.4200 0.4350 0.4200 0.4300 4,729 -0.01(-2.27%)
May 06, 2021 0.4500 0.4600 0.4400 0.4400 8,175 -0.01(-2.22%)
May 05, 2021 0.4750 0.4800 0.4500 0.4500 6,147 +0.00(+0.00%)
May 04, 2021 0.4500 0.4500 0.4400 0.4500 22,144 -0.02(-5.26%)
May 03, 2021 0.4800 0.4900 0.4350 0.4750 96,781 -0.01(-1.04%)
Apr 30, 2021 0.5300 0.5300 0.4800 0.4800 127,522 -0.05(-9.43%)
Apr 29, 2021 0.5300 0.5300 0.5300 0.5300 1,100 -0.01(-1.85%)
Apr 28, 2021 0.5400 0.5600 0.5400 0.5400 121,670 -0.01(-1.82%)
Apr 27, 2021 0.5200 0.5500 0.5000 0.5500 70,266 +0.03(+5.77%)
Apr 26, 2021 0.5500 0.5500 0.5200 0.5200 115,291 -0.02(-3.70%)
Apr 23, 2021 0.5400 0.5700 0.5400 0.5400 40,682 -0.03(-5.26%)
Apr 22, 2021 0.5500 0.5900 0.5300 0.5700 321,654 +0.08(+16.33%)
Apr 21, 2021 0.5400 0.5400 0.4900 0.4900 10,440 -0.01(-2.00%)
Apr 20, 2021 0.5200 0.5200 0.5000 0.5000 31,750 -0.02(-3.85%)
Apr 19, 2021 0.5500 0.5500 0.5200 0.5200 7,451 -0.02(-3.70%)
Apr 16, 2021 0.5300 0.5400 0.5200 0.5400 27,625 +0.01(+1.89%)
Apr 15, 2021 0.5400 0.5500 0.5200 0.5300 66,317 -0.01(-1.85%)
Apr 14, 2021 0.5500 0.5600 0.5200 0.5400 54,839 -0.03(-5.26%)
Apr 13, 2021 0.5700 0.5800 0.5600 0.5700 98,578 +0.00(+0.00%)
Apr 12, 2021 0.6200 0.6300 0.5700 0.5700 186,968 -0.04(-6.56%)
Apr 09, 2021 0.6100 0.6500 0.6100 0.6100 76,350 +0.00(+0.00%)
Apr 08, 2021 0.6600 0.6600 0.6100 0.6100 89,901 -0.03(-4.69%)
Apr 07, 2021 0.6800 0.6800 0.6400 0.6400 137,147 -0.03(-4.48%)
Apr 06, 2021 0.7200 0.7200 0.6600 0.6700 98,471 -0.03(-4.29%)
Apr 05, 2021 0.6900 0.7500 0.6800 0.7000 77,628 +0.02(+2.94%)
Apr 01, 2021 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 31, 2021 0.6600 0.7200 0.6500 0.7000 124,145 +0.05(+7.69%)
Mar 30, 2021 0.6700 0.6700 0.6500 0.6500 16,101 -0.02(-2.99%)
Mar 29, 2021 0.7000 0.7400 0.6700 0.6700 38,797 +0.00(+0.00%)
Mar 26, 2021 0.6700 0.6900 0.6600 0.6700 34,205 +0.00(+0.00%)
Mar 25, 2021 0.7900 0.7900 0.6500 0.6700 152,075 -0.10(-12.99%)
Mar 24, 2021 0.8200 0.8200 0.7600 0.7700 29,037 +0.01(+1.32%)
Mar 23, 2021 0.8700 0.8800 0.7600 0.7600 81,346 -0.08(-9.52%)
Mar 22, 2021 0.7900 0.8900 0.7900 0.8400 239,852 +0.08(+10.53%)
Mar 19, 2021 0.7000 0.7600 0.6500 0.7600 93,402 +0.08(+11.76%)
Mar 18, 2021 0.6600 0.6900 0.6400 0.6800 69,451 +0.03(+4.62%)
Mar 17, 2021 0.6800 0.6800 0.6500 0.6500 104,719 -0.01(-1.52%)
Mar 16, 2021 0.7800 0.7800 0.6500 0.6600 162,322 -0.10(-13.16%)
Mar 15, 2021 0.6800 0.7700 0.6800 0.7600 80,783 +0.04(+5.56%)
Mar 12, 2021 0.6600 0.7600 0.6600 0.7200 143,444 +0.08(+12.50%)
Mar 11, 2021 0.6800 0.6800 0.6400 0.6400 117,400 -0.04(-5.88%)
Mar 10, 2021 0.6800 0.6900 0.6800 0.6800 35,400 -0.01(-1.45%)
Mar 09, 2021 0.7500 0.7500 0.6600 0.6900 41,603 -0.06(-8.00%)
Mar 08, 2021 0.6700 0.7500 0.6700 0.7500 78,146 +0.08(+11.94%)
Mar 05, 2021 0.7000 0.7300 0.6100 0.6700 183,766 -0.03(-4.29%)
Mar 04, 2021 0.7600 0.7900 0.7000 0.7000 102,529 -0.08(-10.26%)
Mar 03, 2021 0.8300 0.8400 0.7400 0.7800 263,131 -0.07(-8.24%)
Mar 02, 2021 0.9000 0.9000 0.8500 0.8500 159,757 -0.07(-7.61%)
Mar 01, 2021 0.9200 0.9800 0.9200 0.9200 69,024 -0.04(-4.17%)
Feb 26, 2021 0.9600 0.9700 0.8800 0.9600 87,814 -0.01(-1.03%)
Feb 25, 2021 1.090 1.090 0.9500 0.9700 280,704 -0.11(-10.19%)
Feb 24, 2021 1.000 1.100 0.9500 1.080 365,019 +0.08(+8.00%)
Feb 23, 2021 1.070 1.140 0.8000 1.000 504,116 -0.14(-12.28%)
Feb 22, 2021 1.250 1.300 1.060 1.140 1,183,512 -0.03(-2.56%)
Feb 19, 2021 1.060 1.170 0.9400 1.170 725,576 +0.14(+13.59%)
Feb 18, 2021 0.8300 1.050 0.8300 1.030 802,140 +0.23(+28.75%)
Feb 17, 2021 0.7400 0.8500 0.7300 0.8000 322,242 +0.07(+9.59%)
Feb 16, 2021 0.7000 0.7500 0.6900 0.7300 178,128 +0.03(+4.29%)
Feb 12, 2021 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Feb 11, 2021 0.6800 0.6800 0.6700 0.6700 16,076 -0.01(-1.47%)
Feb 10, 2021 0.7300 0.7300 0.6600 0.6800 309,381 -0.05(-6.85%)
Feb 09, 2021 0.6700 0.7600 0.6700 0.7300 214,385 +0.06(+8.96%)
Feb 08, 2021 0.6600 0.7000 0.6400 0.6700 293,369 +0.02(+3.08%)
Feb 05, 2021 0.6600 0.6600 0.6400 0.6500 78,434 +0.00(+0.00%)
Feb 04, 2021 0.7000 0.7200 0.6300 0.6500 98,674 -0.03(-4.41%)
Feb 03, 2021 0.7100 0.7100 0.6700 0.6800 398,808 +0.01(+1.49%)
Feb 02, 2021 0.7000 0.7100 0.6600 0.6700 15,167 -0.03(-4.29%)
Feb 01, 2021 0.7000 0.7000 0.7000 0.7000 26,101 +0.00(+0.00%)
Jan 29, 2021 0.6400 0.7000 0.6300 0.7000 76,957 +0.06(+9.37%)
Jan 28, 2021 0.7000 0.7000 0.6400 0.6400 19,637 -0.05(-7.25%)
Jan 27, 2021 0.6800 0.6900 0.6400 0.6900 44,497 -0.01(-1.43%)
Jan 26, 2021 0.7000 0.7100 0.6900 0.7000 57,022 +0.01(+1.45%)
Jan 25, 2021 0.6500 0.6900 0.6400 0.6900 103,515 +0.01(+1.47%)
Jan 22, 2021 0.7000 0.7000 0.6300 0.6800 26,538 -0.02(-2.86%)
Jan 21, 2021 0.6300 0.7100 0.6300 0.7000 34,105 +0.00(+0.00%)
Jan 20, 2021 0.7000 0.7100 0.7000 0.7000 59,800 +0.00(+0.00%)
Jan 19, 2021 0.6800 0.7100 0.6800 0.7000 112,983 +0.05(+7.69%)
Jan 18, 2021 0.6800 0.6800 0.6500 0.6500 11,500 -0.03(-4.41%)
Jan 15, 2021 0.6400 0.6800 0.6400 0.6800 52,017 +0.05(+7.94%)
Jan 14, 2021 0.6200 0.6700 0.6200 0.6300 142,200 +0.01(+1.61%)
Jan 13, 2021 0.6500 0.7100 0.6000 0.6200 31,904 -0.01(-1.59%)
Jan 12, 2021 0.6200 0.7500 0.6200 0.6300 113,382 +0.03(+5.00%)
Jan 11, 2021 0.5900 0.6200 0.5700 0.6000 55,730 +0.01(+1.69%)
Jan 08, 2021 0.6000 0.6000 0.5600 0.5900 113,901 -0.01(-1.67%)
Jan 07, 2021 0.6000 0.6000 0.5600 0.6000 54,225 -0.01(-1.64%)
Jan 06, 2021 0.6100 0.6200 0.5700 0.6100 121,899 -0.01(-1.61%)
Jan 05, 2021 0.6700 0.6700 0.6200 0.6200 55,635 -0.04(-6.06%)
Jan 04, 2021 0.6700 0.6800 0.6600 0.6600 23,265 -0.01(-1.49%)
Dec 31, 2020 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 30, 2020 0.6900 0.6900 0.6500 0.6900 151,569 +0.03(+4.55%)
Dec 29, 2020 0.6900 0.7000 0.6600 0.6600 132,923 -0.04(-5.71%)
Dec 24, 2020 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Dec 23, 2020 0.7300 0.7600 0.7200 0.7400 91,954 +0.02(+2.78%)
Dec 22, 2020 0.8000 0.8000 0.7200 0.7200 803,869 -0.08(-10.00%)
Dec 21, 2020 0.7500 0.8100 0.7400 0.8000 410,436 +0.08(+11.11%)
Dec 18, 2020 0.6900 0.8100 0.6600 0.7200 528,760 +0.06(+9.09%)
Dec 17, 2020 0.7400 0.7400 0.6500 0.6600 162,577 -0.05(-7.04%)
Dec 16, 2020 0.7800 0.7800 0.6800 0.7100 275,900 +0.04(+5.97%)
Dec 15, 2020 0.7500 0.8100 0.6600 0.6700 675,667 +0.01(+1.52%)
Dec 14, 2020 0.6400 0.7000 0.6400 0.6600 21,690 +0.06(+10.00%)
Dec 11, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Dec 10, 2020 0.6100 0.6100 0.5900 0.5900 33,000 +0.00(+0.00%)
Dec 09, 2020 0.6000 0.6000 0.5900 0.5900 47,500 -0.01(-1.67%)
Dec 08, 2020 0.6300 0.6300 0.6000 0.6000 53,936 -0.04(-6.25%)
Dec 07, 2020 0.6900 0.7000 0.6300 0.6400 62,500 -0.06(-8.57%)
Dec 04, 2020 0.6500 0.7000 0.6500 0.7000 125,832 +0.06(+9.37%)
Dec 03, 2020 0.6300 0.6400 0.6300 0.6400 57,280 +0.02(+3.23%)
Dec 02, 2020 0.6200 0.6300 0.6200 0.6200 22,510 +0.05(+8.77%)
Dec 01, 2020 0.6500 0.6500 0.5700 0.5700 17,150 +0.03(+5.56%)
Nov 30, 2020 0.6000 0.6200 0.5300 0.5400 30,320 -0.01(-1.82%)
Nov 27, 2020 0.5500 0.5500 0.5500 0.5500 13,600 +0.00(+0.00%)
Nov 26, 2020 0.5300 0.5500 0.5300 0.5500 7,590 +0.02(+3.77%)
Nov 25, 2020 0.5500 0.5500 0.5300 0.5300 28,000 +0.00(+0.00%)
Nov 24, 2020 0.5700 0.6000 0.5300 0.5300 68,000 +0.00(+0.00%)
Nov 23, 2020 0.5600 0.5700 0.5200 0.5300 66,061 -0.01(-1.85%)
Nov 20, 2020 0.5300 0.5800 0.5300 0.5400 81,300 +0.01(+1.89%)
Nov 19, 2020 0.5500 0.5800 0.5300 0.5300 21,546 -0.05(-8.62%)
Nov 18, 2020 0.6200 0.6200 0.5800 0.5800 2,000 +0.00(+0.00%)
Nov 17, 2020 0.6200 0.6200 0.5600 0.5800 92,600 -0.07(-10.77%)
Nov 16, 2020 0.7400 0.7400 0.6500 0.6500 48,460 -0.08(-10.96%)
Nov 13, 2020 0.7000 0.7300 0.7000 0.7300 39,300 +0.00(+0.00%)
Nov 12, 2020 0.7300 0.7300 0.6800 0.7300 367,500 +0.00(+0.00%)
Nov 11, 2020 0.6700 0.7300 0.6700 0.7300 389,820 +0.06(+8.96%)
Nov 10, 2020 0.6400 0.6700 0.6200 0.6700 122,500 +0.04(+6.35%)
Nov 09, 2020 0.5900 0.6500 0.5900 0.6300 300,149 +0.04(+6.78%)
Nov 06, 2020 0.5600 0.5900 0.5300 0.5900 43,333 +0.02(+3.51%)
Nov 05, 2020 0.5300 0.5700 0.5300 0.5700 24,333 +0.04(+7.55%)
Nov 04, 2020 0.5800 0.5800 0.5300 0.5300 48,560 +0.00(+0.00%)
Nov 03, 2020 0.5900 0.5900 0.5000 0.5300 690,436 -0.07(-11.67%)
Nov 02, 2020 0.6800 0.6800 0.5500 0.6000 424,535 -0.11(-15.49%)
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.