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 )

3.470 -0.130 (-3.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 1.840 0 +0.01(+0.55%)
Jul 28, 2022 1.800 1.850 1.760 1.830 96,505 -0.02(-1.08%)
Jul 27, 2022 1.880 1.900 1.810 1.850 112,675 +0.00(+0.00%)
Jul 26, 2022 2.080 2.080 1.840 1.850 110,879 -0.15(-7.50%)
Jul 25, 2022 2.100 2.100 2.000 2.000 93,725 -0.05(-2.44%)
Jul 22, 2022 2.120 2.120 2.020 2.050 38,815 -0.01(-0.49%)
Jul 21, 2022 2.090 2.130 2.050 2.060 110,194 +0.00(+0.00%)
Jul 20, 2022 2.110 2.110 2.000 2.060 227,139 -0.05(-2.37%)
Jul 19, 2022 2.180 2.180 2.070 2.110 385,394 -0.61(-22.43%)
Jul 18, 2022 2.660 2.730 2.660 2.720 24,725 -0.03(-1.09%)
Jul 15, 2022 2.830 2.840 2.700 2.750 33,397 -0.11(-3.85%)
Jul 14, 2022 2.800 2.890 2.670 2.860 30,427 +0.12(+4.38%)
Jul 13, 2022 2.650 2.770 2.650 2.740 10,151 +0.06(+2.24%)
Jul 12, 2022 2.780 2.900 2.680 2.680 21,066 -0.16(-5.63%)
Jul 11, 2022 3.240 3.240 2.810 2.840 26,130 -0.19(-6.27%)
Jul 08, 2022 3.000 3.160 2.910 3.030 19,979 +0.11(+3.77%)
Jul 07, 2022 2.840 2.940 2.750 2.920 58,702 +0.20(+7.35%)
Jul 06, 2022 2.680 2.720 2.610 2.720 10,142 -0.03(-1.09%)
Jul 05, 2022 2.550 2.750 2.550 2.750 14,655 +0.15(+5.77%)
Jul 04, 2022 2.610 2.650 2.600 2.600 5,423 +0.00(+0.00%)
Jun 30, 2022 2.600 0 +0.07(+2.77%)
Jun 29, 2022 2.620 2.620 2.450 2.530 28,612 -0.11(-4.17%)
Jun 28, 2022 2.810 2.810 2.610 2.640 12,430 -0.11(-4.00%)
Jun 27, 2022 2.730 2.790 2.650 2.750 14,598 +0.04(+1.48%)
Jun 24, 2022 2.740 2.790 2.700 2.710 17,546 -0.03(-1.09%)
Jun 23, 2022 2.750 2.760 2.650 2.740 41,385 +0.06(+2.24%)
Jun 22, 2022 2.650 2.770 2.650 2.680 26,179 -0.04(-1.47%)
Jun 21, 2022 2.820 2.820 2.650 2.720 17,078 +0.02(+0.74%)
Jun 20, 2022 2.710 2.800 2.570 2.700 27,028 +0.05(+1.89%)
Jun 17, 2022 2.550 2.800 2.550 2.650 108,274 +0.06(+2.32%)
Jun 16, 2022 2.500 2.600 2.490 2.590 36,206 -0.04(-1.52%)
Jun 15, 2022 2.800 2.840 2.580 2.630 102,002 -0.11(-4.01%)
Jun 14, 2022 2.800 2.900 2.700 2.740 48,221 -0.06(-2.14%)
Jun 13, 2022 2.990 2.990 2.720 2.800 69,298 -0.22(-7.28%)
Jun 10, 2022 3.010 3.100 2.850 3.020 39,988 +0.01(+0.33%)
Jun 09, 2022 3.250 3.290 3.010 3.010 60,975 -0.26(-7.95%)
Jun 08, 2022 3.290 3.420 3.220 3.270 29,172 +0.03(+0.93%)
Jun 07, 2022 3.330 3.400 3.230 3.240 45,287 +0.03(+0.93%)
Jun 06, 2022 3.320 3.470 3.200 3.210 20,952 -0.12(-3.60%)
Jun 03, 2022 3.340 3.420 3.310 3.330 21,712 -0.15(-4.31%)
Jun 02, 2022 3.280 3.480 3.250 3.480 36,627 +0.15(+4.50%)
Jun 01, 2022 3.610 3.640 3.310 3.330 51,262 -0.19(-5.40%)
May 31, 2022 3.600 3.620 3.350 3.520 35,608 -0.13(-3.56%)
May 30, 2022 3.400 3.650 3.370 3.650 18,948 +0.23(+6.73%)
May 27, 2022 3.430 3.460 3.310 3.420 47,167 -0.01(-0.29%)
May 26, 2022 3.040 3.430 3.040 3.430 99,854 +0.29(+9.24%)
May 25, 2022 3.080 3.200 3.080 3.140 12,694 +0.12(+3.97%)
May 24, 2022 3.200 3.200 2.980 3.020 52,848 -0.21(-6.50%)
May 20, 2022 3.230 0 +0.25(+8.39%)
May 19, 2022 3.140 3.140 2.950 2.980 43,035 +0.01(+0.34%)
May 18, 2022 3.440 3.440 2.930 2.970 41,256 -0.41(-12.13%)
May 17, 2022 3.090 3.560 3.000 3.380 182,824 +0.43(+14.58%)
May 16, 2022 2.300 2.950 2.300 2.950 218,504 +0.71(+31.70%)
May 13, 2022 2.700 2.940 2.230 2.240 641,434 -0.31(-12.16%)
May 12, 2022 2.730 2.730 2.520 2.550 138,815 -0.21(-7.61%)
May 11, 2022 3.200 3.200 2.760 2.760 140,145 -0.38(-12.10%)
May 10, 2022 3.550 3.690 3.140 3.140 64,853 -0.35(-10.03%)
May 09, 2022 3.800 3.800 3.360 3.490 84,443 -0.35(-9.11%)
May 06, 2022 4.130 4.150 3.730 3.840 127,885 -0.29(-7.02%)
May 05, 2022 4.350 4.350 4.130 4.130 25,031 -0.30(-6.77%)
May 04, 2022 4.510 4.670 4.360 4.430 90,284 -0.09(-1.99%)
May 03, 2022 4.490 4.700 4.490 4.520 23,224 -0.05(-1.09%)
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.