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

Hope Bancorp Inc (NQ: HOPE )

10.93 +0.06 (+0.55%)
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 (%)
Oct 30, 2020 6.730 6.866 6.645 6.857 1,096,943 +0.08(+1.25%)
Oct 29, 2020 6.526 6.798 6.475 6.772 1,178,920 +0.17(+2.57%)
Oct 28, 2020 6.636 6.778 6.569 6.602 997,635 -0.22(-3.18%)
Oct 27, 2020 7.103 7.112 6.811 6.819 803,608 -0.31(-4.33%)
Oct 26, 2020 7.095 7.153 7.007 7.128 734,380 -0.09(-1.21%)
Oct 23, 2020 7.220 7.345 7.078 7.216 906,449 +0.08(+1.11%)
Oct 22, 2020 6.786 7.153 6.769 7.137 947,217 +0.37(+5.43%)
Oct 21, 2020 7.095 7.095 6.728 6.769 764,920 +0.06(+0.87%)
Oct 20, 2020 6.711 6.849 6.552 6.711 1,218,397 +0.16(+2.42%)
Oct 19, 2020 6.744 6.744 6.544 6.552 683,994 -0.13(-2.00%)
Oct 16, 2020 6.661 6.765 6.581 6.686 692,356 -0.05(-0.68%)
Oct 15, 2020 6.410 6.786 6.377 6.732 968,878 +0.24(+3.66%)
Oct 14, 2020 6.594 6.723 6.486 6.494 1,142,376 -0.13(-1.89%)
Oct 13, 2020 6.769 6.803 6.594 6.619 897,534 -0.23(-3.29%)
Oct 12, 2020 6.719 6.853 6.611 6.844 828,749 +0.09(+1.36%)
Oct 09, 2020 6.953 6.978 6.719 6.753 885,123 -0.14(-2.06%)
Oct 08, 2020 6.844 6.945 6.794 6.894 474,034 +0.12(+1.72%)
Oct 07, 2020 6.761 6.920 6.698 6.778 1,013,876 +0.08(+1.12%)
Oct 06, 2020 6.786 6.995 6.694 6.703 1,086,692 +0.03(+0.37%)
Oct 05, 2020 6.569 6.711 6.544 6.677 689,892 +0.22(+3.36%)
Oct 02, 2020 6.177 6.486 6.177 6.460 939,515 +0.17(+2.65%)
Oct 01, 2020 6.294 6.377 6.152 6.294 903,974 -0.04(-0.59%)
Sep 30, 2020 6.327 6.452 6.218 6.331 1,141,279 +0.03(+0.46%)
Sep 29, 2020 6.344 6.385 6.185 6.302 672,785 -0.08(-1.31%)
Sep 28, 2020 6.235 6.423 6.235 6.385 1,054,962 +0.30(+4.87%)
Sep 25, 2020 5.968 6.135 5.968 6.089 972,701 +0.03(+0.48%)
Sep 24, 2020 5.943 6.239 5.872 6.060 1,079,719 +0.13(+2.18%)
Sep 23, 2020 6.102 6.402 5.926 5.930 1,311,005 -0.15(-2.54%)
Sep 22, 2020 6.177 6.302 6.051 6.085 1,066,972 -0.10(-1.62%)
Sep 21, 2020 6.394 6.486 6.102 6.185 1,257,321 -0.36(-5.48%)
Sep 18, 2020 6.677 6.677 6.486 6.544 2,697,782 -0.03(-0.38%)
Sep 17, 2020 6.527 6.602 6.498 6.569 1,007,292 -0.06(-0.88%)
Sep 16, 2020 6.619 6.778 6.515 6.627 1,095,116 +0.02(+0.25%)
Sep 15, 2020 6.769 6.786 6.602 6.611 717,533 -0.15(-2.28%)
Sep 14, 2020 6.753 6.824 6.686 6.765 775,973 +0.05(+0.68%)
Sep 11, 2020 6.719 6.761 6.644 6.719 765,318 -0.01(-0.12%)
Sep 10, 2020 6.836 6.878 6.719 6.728 1,058,566 -0.09(-1.35%)
Sep 09, 2020 6.920 6.978 6.773 6.819 1,102,523 -0.07(-0.97%)
Sep 08, 2020 7.195 7.312 6.878 6.886 1,028,043 -0.39(-5.39%)
Sep 04, 2020 7.295 7.370 7.095 7.278 916,872 +0.18(+2.47%)
Sep 03, 2020 7.120 7.429 7.078 7.103 1,092,218 +0.03(+0.47%)
Sep 02, 2020 7.061 7.136 6.995 7.070 576,354 +0.00(+0.06%)
Sep 01, 2020 6.986 7.096 6.939 7.066 619,045 +0.00(+0.06%)
Aug 31, 2020 7.120 7.262 7.028 7.061 799,632 -0.10(-1.40%)
Aug 28, 2020 7.237 7.237 7.070 7.162 560,091 -0.02(-0.23%)
Aug 27, 2020 7.028 7.270 7.028 7.178 524,904 +0.13(+1.90%)
Aug 26, 2020 7.178 7.287 6.999 7.045 777,309 -0.16(-2.26%)
Aug 25, 2020 7.228 7.329 7.141 7.208 1,120,950 -0.01(-0.17%)
Aug 24, 2020 6.995 7.228 6.869 7.220 1,385,955 +0.33(+4.72%)
Aug 21, 2020 6.928 7.066 6.861 6.894 2,903,009 -0.08(-1.08%)
Aug 20, 2020 6.978 7.028 6.903 6.970 1,587,982 -0.09(-1.30%)
Aug 19, 2020 7.086 7.166 6.995 7.061 821,541 +0.03(+0.36%)
Aug 18, 2020 7.245 7.245 7.028 7.036 1,152,098 -0.22(-2.99%)
Aug 17, 2020 7.387 7.404 7.228 7.253 680,388 -0.20(-2.63%)
Aug 14, 2020 7.262 7.512 7.220 7.450 914,476 +0.10(+1.42%)
Aug 13, 2020 7.529 7.554 7.308 7.345 848,693 -0.27(-3.51%)
Aug 12, 2020 7.813 7.813 7.495 7.612 1,155,964 +0.00(+0.00%)
Aug 11, 2020 7.704 7.838 7.579 7.612 900,016 +0.09(+1.22%)
Aug 10, 2020 7.362 7.702 7.362 7.521 1,106,700 +0.19(+2.62%)
Aug 07, 2020 6.961 7.345 6.903 7.329 1,529,438 +0.34(+4.90%)
Aug 06, 2020 7.085 7.192 6.978 6.986 1,037,742 -0.15(-2.07%)
Aug 05, 2020 7.027 7.175 6.937 7.134 1,559,979 +0.21(+3.08%)
Aug 04, 2020 6.830 6.937 6.756 6.921 971,454 +0.07(+0.96%)
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.