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

Hertz Global Holdings Inc (NQ: HTZ )

5.530 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 22.02 22.31 20.01 20.06 6,480,894 -1.86(-8.49%)
Apr 28, 2022 23.72 23.75 20.42 21.92 12,396,854 -1.61(-6.84%)
Apr 27, 2022 23.17 23.80 23.13 23.53 5,570,290 +0.53(+2.30%)
Apr 26, 2022 24.00 24.34 22.89 23.00 5,099,197 -0.50(-2.13%)
Apr 25, 2022 22.23 23.57 22.05 23.50 3,470,727 +0.95(+4.21%)
Apr 22, 2022 22.69 23.20 22.40 22.55 4,150,613 -0.33(-1.44%)
Apr 21, 2022 24.26 24.35 22.65 22.88 4,283,811 -1.02(-4.27%)
Apr 20, 2022 22.85 24.29 22.82 23.90 6,492,750 +1.26(+5.57%)
Apr 19, 2022 22.31 23.27 22.11 22.64 3,145,595 +0.43(+1.94%)
Apr 18, 2022 22.16 22.45 21.86 22.21 1,637,966 -0.12(-0.54%)
Apr 14, 2022 22.29 22.77 22.14 22.33 2,023,419 -0.05(-0.22%)
Apr 13, 2022 21.75 22.41 21.45 22.38 2,262,545 +0.86(+4.00%)
Apr 12, 2022 21.79 22.28 21.43 21.52 1,936,880 -0.19(-0.88%)
Apr 11, 2022 21.00 21.89 20.70 21.71 2,696,452 +0.52(+2.45%)
Apr 08, 2022 21.66 21.75 21.08 21.19 2,141,856 -0.61(-2.80%)
Apr 07, 2022 21.83 22.17 21.00 21.80 2,874,435 -0.03(-0.14%)
Apr 06, 2022 21.39 21.99 20.40 21.83 4,190,884 -0.10(-0.46%)
Apr 05, 2022 23.12 23.25 21.83 21.93 3,537,051 -1.45(-6.20%)
Apr 04, 2022 21.30 23.42 21.18 23.38 6,207,274 +2.26(+10.70%)
Apr 01, 2022 22.26 22.51 20.98 21.12 3,716,162 -1.03(-4.65%)
Mar 31, 2022 22.21 22.80 22.04 22.15 2,845,065 +0.13(+0.59%)
Mar 30, 2022 23.00 23.26 21.99 22.02 3,206,906 -1.04(-4.51%)
Mar 29, 2022 22.82 23.48 22.56 23.06 7,757,658 +0.62(+2.76%)
Mar 28, 2022 22.43 22.97 22.24 22.44 2,198,864 -0.21(-0.93%)
Mar 25, 2022 22.94 23.02 22.12 22.65 2,124,800 -0.25(-1.09%)
Mar 24, 2022 22.83 23.59 22.61 22.90 3,400,995 +0.45(+2.00%)
Mar 23, 2022 21.74 23.05 21.61 22.45 4,806,589 +0.51(+2.32%)
Mar 22, 2022 21.87 22.43 21.83 21.94 9,155,010 +0.12(+0.55%)
Mar 21, 2022 22.30 22.50 21.71 21.82 8,328,777 -0.20(-0.91%)
Mar 18, 2022 22.86 23.09 21.94 22.02 10,407,995 -1.13(-4.88%)
Mar 17, 2022 23.35 23.55 22.76 23.15 10,472,529 -0.35(-1.49%)
Mar 16, 2022 22.18 23.60 22.18 23.50 11,484,954 +1.46(+6.62%)
Mar 15, 2022 21.52 22.25 21.50 22.04 5,789,590 +0.54(+2.51%)
Mar 14, 2022 21.35 22.44 21.14 21.50 6,007,113 -0.04(-0.19%)
Mar 11, 2022 21.21 21.97 21.16 21.54 5,406,045 +0.46(+2.18%)
Mar 10, 2022 19.57 21.14 19.57 21.08 7,152,917 +1.04(+5.19%)
Mar 09, 2022 19.00 20.43 18.99 20.04 6,723,993 +1.45(+7.80%)
Mar 08, 2022 18.20 19.38 17.56 18.59 6,112,747 +0.36(+1.97%)
Mar 07, 2022 19.07 20.08 18.04 18.23 7,108,736 -0.98(-5.10%)
Mar 04, 2022 19.72 20.09 18.99 19.21 4,422,382 -0.70(-3.52%)
Mar 03, 2022 20.47 20.50 19.57 19.91 3,416,664 -0.30(-1.48%)
Mar 02, 2022 19.07 20.38 19.07 20.21 6,121,979 +1.14(+5.98%)
Mar 01, 2022 20.27 20.30 18.72 19.07 5,032,399 -1.25(-6.15%)
Feb 28, 2022 20.24 21.34 20.14 20.32 6,013,244 -0.49(-2.35%)
Feb 25, 2022 19.97 20.99 19.41 20.81 7,035,447 +1.06(+5.37%)
Feb 24, 2022 15.16 19.95 15.10 19.75 11,146,859 +2.56(+14.89%)
Feb 23, 2022 18.28 18.40 17.19 17.19 9,990,883 -0.77(-4.29%)
Feb 22, 2022 18.20 18.84 17.66 17.96 5,463,496 -0.35(-1.91%)
Feb 18, 2022 18.31 0 -0.62(-3.28%)
Feb 17, 2022 19.19 20.03 18.89 18.93 4,220,248 -0.52(-2.67%)
Feb 16, 2022 19.68 19.79 19.13 19.45 5,521,389 -0.31(-1.57%)
Feb 15, 2022 20.84 20.97 18.95 19.76 8,802,368 -0.66(-3.23%)
Feb 14, 2022 19.70 20.75 19.63 20.42 4,824,707 +0.58(+2.92%)
Feb 11, 2022 20.75 21.30 19.71 19.84 6,494,745 -0.96(-4.62%)
Feb 10, 2022 20.58 21.83 20.45 20.80 6,602,447 +0.00(+0.00%)
Feb 09, 2022 20.25 20.94 20.25 20.80 6,208,312 +0.80(+4.00%)
Feb 08, 2022 19.30 20.27 19.16 20.00 5,955,642 +0.64(+3.31%)
Feb 07, 2022 19.40 19.70 18.88 19.36 15,930,959 -0.38(-1.93%)
Feb 04, 2022 19.61 20.12 19.20 19.74 6,445,996 +0.49(+2.55%)
Feb 03, 2022 19.26 19.25 3,198,582 -0.50(-2.53%)
Feb 02, 2022 20.05 20.41 19.56 19.75 2,604,105 -0.21(-1.05%)
Feb 01, 2022 19.53 20.07 19.10 19.96 4,693,135 +0.70(+3.63%)
Jan 31, 2022 18.44 19.26 4,059,439 +1.08(+5.94%)
Jan 28, 2022 17.66 18.33 17.40 18.18 3,909,275 +0.44(+2.48%)
Jan 27, 2022 18.36 18.97 17.55 17.74 5,497,143 -0.52(-2.85%)
Jan 26, 2022 18.85 19.84 18.16 18.26 5,669,406 +0.01(+0.05%)
Jan 25, 2022 17.89 18.66 17.80 18.25 4,890,042 -0.26(-1.40%)
Jan 24, 2022 18.25 18.53 16.95 18.51 8,733,549 -0.49(-2.58%)
Jan 21, 2022 20.62 20.88 18.43 19.00 12,059,040 -1.93(-9.22%)
Jan 20, 2022 21.79 22.44 20.86 20.93 6,198,881 -0.77(-3.55%)
Jan 19, 2022 23.72 24.00 21.65 21.70 5,321,848 -1.98(-8.36%)
Jan 18, 2022 23.40 24.36 23.31 23.68 3,431,465 -0.32(-1.33%)
Jan 14, 2022 24.00 0 -0.16(-0.66%)
Jan 13, 2022 24.69 24.98 23.97 24.16 5,165,165 -0.27(-1.11%)
Jan 12, 2022 24.60 24.92 24.22 24.43 3,774,868 +0.02(+0.08%)
Jan 11, 2022 24.58 25.07 24.12 24.41 4,547,239 -0.27(-1.09%)
Jan 10, 2022 24.38 24.85 23.59 24.68 6,334,407 +0.37(+1.52%)
Jan 07, 2022 24.23 24.67 22.89 24.31 18,671,088 +0.31(+1.29%)
Jan 06, 2022 23.41 24.28 22.40 24.00 6,548,079 +0.30(+1.27%)
Jan 05, 2022 24.75 25.25 23.69 23.70 6,785,528 -0.85(-3.46%)
Jan 04, 2022 24.54 24.90 24.11 24.55 6,277,099 -0.20(-0.81%)
Jan 03, 2022 25.96 25.98 23.95 24.75 6,936,196 -0.24(-0.96%)
Dec 31, 2021 24.37 25.16 24.33 24.99 6,899,461 +0.66(+2.71%)
Dec 30, 2021 24.42 24.98 23.99 24.33 5,412,754 -0.25(-1.02%)
Dec 29, 2021 24.55 24.96 24.46 24.58 3,508,393 +0.01(+0.04%)
Dec 28, 2021 25.00 25.08 24.16 24.57 3,805,592 -0.42(-1.68%)
Dec 27, 2021 24.17 25.30 24.15 24.99 4,828,179 +0.99(+4.12%)
Dec 23, 2021 23.40 24.36 22.19 24.00 6,594,909 +1.08(+4.71%)
Dec 22, 2021 22.19 23.80 22.01 22.92 4,628,659 +0.79(+3.57%)
Dec 21, 2021 21.44 22.32 21.26 22.13 3,571,418 +1.25(+5.99%)
Dec 20, 2021 20.88 20.97 19.61 20.88 4,563,738 -0.06(-0.29%)
Dec 17, 2021 20.82 22.57 20.30 20.94 9,308,241 -0.07(-0.33%)
Dec 16, 2021 22.88 23.12 20.38 21.01 6,363,261 -1.30(-5.83%)
Dec 15, 2021 22.52 23.34 21.49 22.31 4,541,820 -0.42(-1.85%)
Dec 14, 2021 23.25 23.32 22.51 22.73 3,881,122 -1.17(-4.90%)
Dec 13, 2021 25.00 25.25 23.56 23.90 3,107,035 -1.02(-4.09%)
Dec 10, 2021 25.85 25.90 24.63 24.92 5,530,496 -1.01(-3.90%)
Dec 09, 2021 26.23 26.74 25.26 25.93 3,681,156 -0.66(-2.48%)
Dec 08, 2021 26.53 26.93 25.98 26.59 5,808,470 +0.42(+1.60%)
Dec 07, 2021 26.61 26.87 25.80 26.17 5,340,028 +0.19(+0.73%)
Dec 06, 2021 24.92 26.25 23.95 25.98 11,680,150 +1.92(+7.98%)
Dec 03, 2021 24.10 24.22 23.44 24.06 4,566,971 -0.22(-0.91%)
Dec 02, 2021 23.09 24.35 22.90 24.28 3,305,332 +1.14(+4.93%)
Dec 01, 2021 24.60 25.22 22.98 23.14 7,326,230 -1.02(-4.22%)
Nov 30, 2021 24.61 25.10 23.48 24.16 6,056,474 -1.14(-4.51%)
Nov 29, 2021 25.67 25.80 23.52 25.30 8,220,823 +1.43(+5.99%)
Nov 26, 2021 22.83 24.40 21.76 23.87 3,774,816 -0.53(-2.17%)
Nov 24, 2021 22.01 24.99 21.51 24.40 6,468,972 +2.43(+11.06%)
Nov 23, 2021 22.50 23.14 21.51 21.97 2,326,254 -0.54(-2.40%)
Nov 22, 2021 21.00 23.21 20.83 22.51 5,724,092 +1.68(+8.07%)
Nov 19, 2021 21.39 21.50 19.73 20.83 5,861,271 -0.63(-2.94%)
Nov 18, 2021 23.15 21.67 21.36 21.46 4,301,859 -1.57(-6.82%)
Nov 17, 2021 22.84 24.88 22.77 23.03 4,320,355 -0.08(-0.35%)
Nov 16, 2021 24.70 24.70 22.01 23.11 11,488,198 -1.81(-7.26%)
Nov 15, 2021 26.98 27.18 24.50 24.92 7,208,768 -2.05(-7.60%)
Nov 12, 2021 26.99 27.40 26.50 26.97 4,594,542 +0.55(+2.08%)
Nov 11, 2021 25.81 27.23 25.20 26.42 4,826,202 +1.03(+4.06%)
Nov 10, 2021 26.26 25.39 10,158,389 -0.78(-2.98%)
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.