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

(NY: HSHP )

9.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2024 6.840 6.840 6.500 6.510 97,982 -0.15(-2.25%)
Jan 30, 2024 6.790 6.790 6.650 6.660 35,703 -0.12(-1.77%)
Jan 29, 2024 7.010 7.010 6.690 6.780 59,205 -0.20(-2.87%)
Jan 26, 2024 7.100 7.140 6.890 6.980 106,903 -0.26(-3.59%)
Jan 25, 2024 7.020 7.270 6.880 7.240 89,608 +0.05(+0.70%)
Jan 24, 2024 7.040 7.190 6.930 7.190 105,346 +0.28(+4.05%)
Jan 23, 2024 6.810 6.950 6.740 6.910 66,541 -0.06(-0.86%)
Jan 22, 2024 6.980 7.034 6.910 6.970 29,669 +0.09(+1.31%)
Jan 19, 2024 6.850 6.890 6.750 6.880 90,431 +0.07(+1.03%)
Jan 18, 2024 6.640 6.870 6.640 6.810 59,110 +0.28(+4.29%)
Jan 17, 2024 6.440 6.570 6.400 6.530 42,086 +0.00(+0.00%)
Jan 16, 2024 6.600 6.670 6.440 6.530 72,312 +0.00(+0.00%)
Jan 12, 2024 6.730 6.780 6.490 6.530 59,061 +0.07(+1.08%)
Jan 11, 2024 6.630 6.630 6.410 6.460 62,591 -0.18(-2.71%)
Jan 10, 2024 6.560 6.720 6.540 6.640 77,140 +0.19(+2.95%)
Jan 09, 2024 6.810 6.820 6.380 6.450 132,724 -0.36(-5.29%)
Jan 08, 2024 6.980 7.080 6.750 6.810 219,304 -0.62(-8.34%)
Jan 05, 2024 6.930 7.490 6.890 7.430 175,114 +0.41(+5.84%)
Jan 04, 2024 6.990 7.210 6.880 7.020 135,016 +0.35(+5.25%)
Jan 03, 2024 6.670 6.791 6.640 6.670 103,428 +0.12(+1.83%)
Jan 02, 2024 6.770 6.790 6.440 6.550 69,010 -0.21(-3.11%)
Dec 29, 2023 6.750 6.930 6.690 6.760 66,714 -0.03(-0.44%)
Dec 28, 2023 6.670 6.830 6.670 6.790 59,792 +0.08(+1.19%)
Dec 27, 2023 6.680 6.710 6.440 6.710 183,517 -0.04(-0.59%)
Dec 26, 2023 7.110 7.110 6.695 6.750 102,942 -0.23(-3.30%)
Dec 22, 2023 6.550 6.990 6.550 6.980 88,940 +0.53(+8.22%)
Dec 21, 2023 6.450 6.480 6.310 6.450 63,391 +0.11(+1.74%)
Dec 20, 2023 6.500 6.650 6.320 6.340 146,852 -0.32(-4.80%)
Dec 19, 2023 6.400 6.740 6.390 6.660 116,116 +0.20(+3.10%)
Dec 18, 2023 6.530 6.600 6.350 6.460 143,688 -0.03(-0.46%)
Dec 15, 2023 6.150 6.640 6.150 6.490 1,781,976 +0.34(+5.53%)
Dec 14, 2023 6.060 6.270 6.060 6.150 161,283 +0.33(+5.67%)
Dec 13, 2023 5.840 5.940 5.630 5.820 138,851 -0.02(-0.34%)
Dec 12, 2023 5.950 5.980 5.810 5.840 171,421 -0.19(-3.15%)
Dec 11, 2023 5.900 6.110 5.790 6.030 192,758 -0.04(-0.66%)
Dec 08, 2023 5.890 6.130 5.850 6.070 162,344 +0.14(+2.36%)
Dec 07, 2023 5.770 5.970 5.670 5.930 126,854 +0.07(+1.19%)
Dec 06, 2023 5.810 6.070 5.800 5.860 205,486 -0.23(-3.78%)
Dec 05, 2023 5.710 6.160 5.710 6.090 244,185 -0.08(-1.30%)
Dec 04, 2023 6.190 6.270 6.080 6.170 326,151 +0.08(+1.31%)
Dec 01, 2023 6.020 6.260 6.020 6.090 143,857 +0.09(+1.50%)
Nov 30, 2023 5.850 6.070 5.840 6.000 289,004 +0.18(+3.09%)
Nov 29, 2023 5.800 5.850 5.760 5.820 158,438 +0.13(+2.28%)
Nov 28, 2023 5.680 5.790 5.640 5.690 144,581 -0.09(-1.56%)
Nov 27, 2023 5.780 5.790 5.680 5.780 116,581 +0.02(+0.35%)
Nov 24, 2023 5.670 5.858 5.650 5.760 125,168 +0.41(+7.66%)
Nov 22, 2023 5.270 5.390 5.240 5.350 34,444 +0.09(+1.71%)
Nov 21, 2023 5.290 5.320 5.090 5.260 127,876 +0.14(+2.73%)
Nov 20, 2023 5.150 5.180 5.080 5.120 98,760 -0.03(-0.58%)
Nov 17, 2023 5.050 5.170 4.980 5.150 90,842 +0.07(+1.38%)
Nov 16, 2023 4.970 5.140 4.955 5.080 151,959 +0.12(+2.42%)
Nov 15, 2023 4.840 4.990 4.830 4.960 65,623 +0.01(+0.20%)
Nov 14, 2023 4.770 4.950 4.650 4.950 61,945 +0.25(+5.32%)
Nov 13, 2023 4.590 4.710 4.570 4.700 174,541 +0.02(+0.43%)
Nov 10, 2023 4.600 4.700 4.530 4.680 116,320 +0.08(+1.74%)
Nov 09, 2023 4.540 4.646 4.510 4.600 168,450 +0.20(+4.55%)
Nov 08, 2023 4.450 4.450 4.370 4.400 102,058 +0.00(+0.00%)
Nov 07, 2023 4.470 4.520 4.300 4.400 912,251 -0.25(-5.38%)
Nov 06, 2023 4.680 4.710 4.565 4.650 55,153 -0.06(-1.27%)
Nov 03, 2023 4.600 4.840 4.570 4.710 48,479 +0.05(+1.07%)
Nov 02, 2023 4.570 4.670 4.480 4.660 105,718 +0.10(+2.19%)
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.