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

Hudson Pacific Properties (NY: HPP )

4.850 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2011 9.902 9.972 9.600 9.761 509,258 -0.09(-0.92%)
Aug 30, 2011 9.811 9.895 9.481 9.853 206,360 -0.07(-0.71%)
Aug 29, 2011 9.460 9.937 9.348 9.923 136,294 +0.55(+5.83%)
Aug 26, 2011 9.334 9.383 9.180 9.376 46,748 -0.02(-0.22%)
Aug 25, 2011 9.495 9.516 9.061 9.397 152,012 -0.05(-0.52%)
Aug 24, 2011 9.390 9.460 9.187 9.446 88,771 +0.05(+0.52%)
Aug 23, 2011 9.152 9.397 9.103 9.397 107,608 +0.25(+2.76%)
Aug 22, 2011 9.460 9.460 9.047 9.145 101,202 -0.14(-1.51%)
Aug 19, 2011 9.327 9.593 9.271 9.285 156,511 -0.11(-1.19%)
Aug 18, 2011 9.586 9.768 9.369 9.397 242,071 -0.34(-3.53%)
Aug 17, 2011 9.642 9.860 9.537 9.740 184,993 +0.15(+1.61%)
Aug 16, 2011 9.369 9.621 9.208 9.586 274,810 +0.17(+1.79%)
Aug 15, 2011 9.285 9.642 9.278 9.418 655,918 +0.23(+2.52%)
Aug 12, 2011 9.292 9.320 8.949 9.187 217,214 +0.01(+0.08%)
Aug 11, 2011 9.110 9.509 8.872 9.180 381,415 +0.29(+3.31%)
Aug 10, 2011 9.306 9.355 8.801 8.886 388,893 -0.64(-6.70%)
Aug 09, 2011 9.761 9.523 8.437 9.523 490,024 +0.74(+8.37%)
Aug 08, 2011 9.761 9.783 8.752 8.787 295,156 -1.14(-11.50%)
Aug 05, 2011 10.40 10.40 9.670 9.930 175,893 -0.39(-3.80%)
Aug 04, 2011 10.46 10.57 10.28 10.32 219,792 -0.20(-1.93%)
Aug 03, 2011 10.50 10.70 10.45 10.53 122,192 +0.01(+0.13%)
Aug 02, 2011 10.55 10.63 10.43 10.51 116,363 -0.07(-0.66%)
Aug 01, 2011 10.72 10.83 10.55 10.58 139,121 -0.11(-0.98%)
Jul 29, 2011 10.59 10.71 10.45 10.69 118,526 +0.00(+0.00%)
Jul 28, 2011 10.59 10.69 10.51 10.69 123,952 +0.08(+0.73%)
Jul 27, 2011 10.70 10.78 10.58 10.61 167,180 -0.14(-1.30%)
Jul 26, 2011 10.76 10.81 10.65 10.75 66,137 -0.04(-0.39%)
Jul 25, 2011 10.72 10.81 10.71 10.79 115,716 -0.03(-0.26%)
Jul 22, 2011 10.83 10.84 10.79 10.82 145,494 -0.04(-0.32%)
Jul 21, 2011 10.88 11.00 10.78 10.85 285,067 +0.03(+0.26%)
Jul 20, 2011 10.85 10.97 10.79 10.83 199,949 -0.06(-0.52%)
Jul 19, 2011 10.91 10.99 10.71 10.88 374,882 +0.06(+0.52%)
Jul 18, 2011 10.99 11.03 10.69 10.83 133,031 -0.19(-1.72%)
Jul 15, 2011 10.83 11.04 10.78 11.02 161,216 +0.20(+1.81%)
Jul 14, 2011 10.99 11.11 10.63 10.82 94,923 -0.18(-1.66%)
Jul 13, 2011 11.01 11.13 10.90 11.00 76,359 +0.00(+0.00%)
Jul 12, 2011 10.82 11.13 10.82 11.00 127,979 +0.14(+1.29%)
Jul 11, 2011 11.09 11.20 10.79 10.86 199,048 -0.34(-3.00%)
Jul 08, 2011 11.10 11.39 11.06 11.20 110,852 -0.01(-0.12%)
Jul 07, 2011 11.16 11.55 11.14 11.21 287,930 +0.10(+0.88%)
Jul 06, 2011 10.96 11.20 10.96 11.11 125,847 +0.14(+1.28%)
Jul 05, 2011 10.88 11.00 10.61 10.97 233,955 +0.08(+0.71%)
Jul 01, 2011 10.88 10.99 10.77 10.90 279,248 +0.01(+0.13%)
Jun 30, 2011 10.81 11.02 10.76 10.88 153,390 +0.05(+0.45%)
Jun 29, 2011 11.03 11.03 10.76 10.83 211,474 -0.13(-1.21%)
Jun 28, 2011 11.06 11.20 10.90 10.97 157,185 -0.10(-0.89%)
Jun 27, 2011 11.14 11.21 11.02 11.06 142,553 -0.14(-1.25%)
Jun 24, 2011 10.82 11.21 10.81 11.21 961,160 +0.39(+3.56%)
Jun 23, 2011 10.80 10.90 10.62 10.82 178,186 -0.11(-0.96%)
Jun 22, 2011 11.03 11.25 10.91 10.92 67,772 -0.13(-1.20%)
Jun 21, 2011 10.97 11.09 10.93 11.06 86,927 +0.14(+1.28%)
Jun 20, 2011 10.83 10.93 10.81 10.92 87,438 +0.26(+2.43%)
Jun 17, 2011 10.76 10.99 10.57 10.66 273,744 +0.00(+0.00%)
Jun 16, 2011 10.53 10.78 10.47 10.66 120,771 +0.07(+0.66%)
Jun 15, 2011 10.55 10.63 10.51 10.59 98,949 -0.04(-0.40%)
Jun 14, 2011 10.63 10.66 10.53 10.63 61,058 +0.04(+0.40%)
Jun 13, 2011 10.66 10.70 10.48 10.59 186,756 -0.03(-0.26%)
Jun 10, 2011 10.61 10.78 10.53 10.62 174,535 -0.06(-0.59%)
Jun 09, 2011 10.80 10.83 10.66 10.68 58,868 -0.13(-1.17%)
Jun 08, 2011 10.97 11.13 10.69 10.81 132,661 -0.21(-1.91%)
Jun 07, 2011 10.67 11.06 10.53 11.02 289,507 +0.48(+4.59%)
Jun 06, 2011 10.63 10.79 10.51 10.53 92,190 -0.15(-1.44%)
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.