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: HVI-P )

N/A UNCHANGED
Last Price Updated: 2:15 PM EDT, Nov 4, 2022 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 (%)
Dec 07, 2021 0.3500 0 +0.05(+16.67%)
Dec 06, 2021 0.3000 0.3050 0.2950 0.3000 85,000 -0.01(-3.23%)
Dec 03, 2021 0.3050 0.3400 0.3050 0.3100 45,000 -0.08(-20.51%)
Dec 02, 2021 0.3900 0.3900 0.3900 0.3900 500 -0.01(-1.27%)
Nov 29, 2021 0.3950 0.3950 0.3950 0 +0.11(+41.07%)
Nov 26, 2021 0.3000 0.3000 0.2800 0.2800 237,913 -0.02(-6.67%)
Nov 24, 2021 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 23, 2021 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Nov 22, 2021 0.2800 0.2800 0.2800 0.2800 28,000 -0.01(-3.45%)
Nov 19, 2021 0.3000 0.3000 0.2900 0.2900 25,500 +0.00(+0.00%)
Nov 18, 2021 0.3000 0.2900 0.2850 0.2900 106,500 -0.01(-3.33%)
Nov 17, 2021 0.2900 0.3000 0.2800 0.3000 269,695 +0.01(+3.45%)
Nov 16, 2021 0.2900 0.2900 0.2800 0.2900 105,130 +0.00(+0.00%)
Nov 15, 2021 0.2900 0.2900 0.2900 0.2900 22,000 -0.01(-3.33%)
Nov 12, 2021 0.2800 0.3000 0.2700 0.3000 160,500 +0.03(+11.11%)
Nov 11, 2021 0.2750 0.2750 0.2700 0.2700 55,000 +0.00(+0.00%)
Nov 10, 2021 0.2650 0.2700 217,225 +0.00(+0.00%)
Nov 09, 2021 0.2700 0.2700 0.2700 0.2700 26,100 +0.01(+3.85%)
Nov 08, 2021 0.2600 0.2700 0.2600 0.2600 299,075 +0.00(+0.00%)
Nov 05, 2021 0.2600 0.2600 0.2600 0.2600 97,000 +0.01(+4.00%)
Nov 04, 2021 0.2800 0.2800 0.2500 0.2500 126,600 -0.02(-7.41%)
Nov 03, 2021 0.2800 0.2800 0.2650 0.2700 134,000 +0.00(+0.00%)
Nov 02, 2021 0.2300 0.2700 0.2300 0.2700 313,085 +0.06(+28.57%)
Nov 01, 2021 0.2100 0.2100 0.2100 0.2100 4,500 -0.02(-8.70%)
Oct 29, 2021 0.2150 0.2300 0.2150 0.2300 65,030 +0.03(+15.00%)
Oct 28, 2021 0.2050 0.2050 0.2000 0.2000 75,000 -0.00(-2.44%)
Oct 27, 2021 0.2100 0.2100 0.2050 0.2050 185,220 +0.00(+0.00%)
Oct 26, 2021 0.2150 0.2150 0.2050 0.2050 45,000 -0.02(-8.89%)
Oct 25, 2021 0.2300 0.2300 0.2250 0.2250 4,000 +0.01(+2.27%)
Oct 21, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 20, 2021 0.2200 0.2200 0.2100 0.2100 54,045 -0.01(-2.33%)
Oct 19, 2021 0.2100 0.2150 0.2100 0.2150 54,500 +0.01(+2.38%)
Oct 18, 2021 0.2100 0.2100 0.2100 0.2100 81,000 -0.01(-4.55%)
Oct 15, 2021 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 14, 2021 0.2100 0.2200 0.2100 0.2200 60,220 +0.02(+7.32%)
Oct 13, 2021 0.2050 0.2050 0.2000 0.2050 274,430 -0.01(-4.65%)
Oct 08, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Oct 07, 2021 0.2000 0.2200 0.2000 0.2200 167,000 +0.01(+4.76%)
Oct 06, 2021 0.2200 0.2200 0.2000 0.2100 146,460 +0.01(+5.00%)
Oct 05, 2021 0.2000 0.2200 0.2000 0.2000 150,000 +0.00(+0.00%)
Oct 04, 2021 0.2250 0.2300 0.1900 0.2000 214,200 -0.03(-13.04%)
Oct 01, 2021 0.2100 0.2300 0.2000 0.2300 159,800 +0.02(+9.52%)
Sep 29, 2021 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Sep 28, 2021 0.2200 0.2300 0.2150 0.2300 41,000 +0.01(+4.55%)
Sep 27, 2021 0.2200 0.2200 0.2150 0.2200 70,000 -0.02(-8.33%)
Sep 24, 2021 0.2400 0.2400 0.2400 0.2400 2,000 +0.02(+9.09%)
Sep 23, 2021 0.2200 0.2500 0.2200 0.2200 106,500 +0.00(+0.00%)
Sep 22, 2021 0.2150 0.2200 0.2150 0.2200 109,000 +0.01(+2.33%)
Sep 21, 2021 0.2150 0.2150 0.2150 0.2150 1,500 +0.01(+2.38%)
Sep 20, 2021 0.2150 0.2150 0.2100 0.2100 80,000 -0.01(-4.55%)
Sep 17, 2021 0.2150 0.2200 0.2100 0.2200 80,000 +0.01(+2.33%)
Sep 16, 2021 0.2150 0.2150 0.2150 0.2150 20,000 -0.01(-2.27%)
Sep 15, 2021 0.2450 0.2450 0.2100 0.2200 317,500 -0.01(-4.35%)
Sep 14, 2021 0.2100 0.2300 0.2000 0.2300 293,500 +0.02(+9.52%)
Sep 13, 2021 0.2100 0.2100 0.1900 0.2100 49,000 +0.00(+0.00%)
Sep 10, 2021 0.2000 0.2100 0.1950 0.2100 57,350 +0.00(+0.00%)
Sep 09, 2021 0.2150 0.2150 0.2100 0.2100 29,000 -0.01(-4.55%)
Sep 08, 2021 0.2200 0.2200 0.2150 0.2200 40,750 -0.01(-4.35%)
Sep 07, 2021 0.2300 0.2350 0.2300 0.2300 53,543 +0.00(+0.00%)
Sep 03, 2021 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Sep 02, 2021 0.2200 0.2450 0.2200 0.2450 26,000 +0.02(+11.36%)
Sep 01, 2021 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Aug 31, 2021 0.2200 0.2200 0.2200 0.2200 4,000 -0.01(-4.35%)
Aug 30, 2021 0.2300 0.2300 0.2300 0.2300 47,500 +0.00(+0.00%)
Aug 27, 2021 0.2300 0.2300 0.2250 0.2300 37,000 +0.01(+4.55%)
Aug 26, 2021 0.2400 0.2400 0.2200 0.2200 7,500 -0.00(-1.35%)
Aug 25, 2021 0.2100 0.2250 0.2100 0.2230 141,500 +0.01(+6.19%)
Aug 24, 2021 0.2450 0.2450 0.2100 0.2100 72,500 -0.05(-17.65%)
Aug 23, 2021 0.2500 0.2550 0.2400 0.2550 27,010 +0.02(+10.87%)
Aug 20, 2021 0.2400 0.3000 0.2300 0.2300 468,865 -0.01(-4.17%)
Aug 19, 2021 0.2000 0.2400 0.2000 0.2400 834,333 +0.04(+20.00%)
Aug 18, 2021 0.1900 0.2000 0.1800 0.2000 322,500 +0.00(+0.00%)
Aug 17, 2021 0.1900 0.2000 0.1900 0.2000 365,500 +0.01(+5.26%)
Aug 16, 2021 0.1900 0.1900 0.1900 0.1900 57,500 +0.00(+0.00%)
Aug 13, 2021 0.1900 0.1900 0.1800 0.1900 62,500 +0.00(+0.00%)
Aug 12, 2021 0.1900 0.1900 0.1900 0.1900 63,500 +0.00(+0.00%)
Aug 11, 2021 0.1900 0.1900 0.1900 0.1900 84,500 +0.01(+5.56%)
Aug 10, 2021 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-5.26%)
Aug 09, 2021 0.2000 0.2000 0.1900 0.1900 193,000 -0.01(-2.56%)
Aug 06, 2021 0.1950 0.1950 0.1700 0.1950 460,000 -0.01(-2.50%)
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.