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

City Holding Company (NQ: CHCO )

101.92 -0.94 (-0.91%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 30, 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 30, 2002 11.30 11.77 11.30 11.77 64,969 +0.48(+4.23%)
Apr 29, 2002 11.09 11.30 11.09 11.29 22,200 -0.03(-0.27%)
Apr 26, 2002 11.07 11.43 11.03 11.32 30,035 -0.08(-0.70%)
Apr 25, 2002 11.07 11.40 11.07 11.40 39,014 +0.32(+2.93%)
Apr 24, 2002 11.15 11.34 11.07 11.08 54,358 -0.07(-0.66%)
Apr 23, 2002 11.00 11.15 10.97 11.15 8,814 +0.15(+1.39%)
Apr 22, 2002 11.09 11.24 11.00 11.00 13,712 -0.09(-0.82%)
Apr 19, 2002 11.15 11.27 11.09 11.09 23,506 -0.06(-0.55%)
Apr 18, 2002 11.15 11.30 11.09 11.15 17,629 -0.04(-0.33%)
Apr 17, 2002 11.17 11.33 11.09 11.19 33,790 -0.16(-1.40%)
Apr 16, 2002 11.12 11.35 11.11 11.35 35,422 +0.06(+0.54%)
Apr 15, 2002 11.64 11.64 11.19 11.28 55,011 -0.33(-2.85%)
Apr 12, 2002 11.02 11.70 10.66 11.61 132,550 +0.96(+8.97%)
Apr 11, 2002 10.57 10.80 10.51 10.66 90,597 +0.09(+0.88%)
Apr 10, 2002 9.998 10.57 9.998 10.57 35,259 +0.63(+6.34%)
Apr 09, 2002 9.802 10.02 9.802 9.936 59,255 +0.04(+0.43%)
Apr 08, 2002 9.685 9.985 9.685 9.893 36,728 +0.28(+2.87%)
Apr 05, 2002 9.428 9.740 9.404 9.618 36,075 +0.18(+1.95%)
Apr 04, 2002 9.373 9.434 9.312 9.434 14,365 +0.00(+0.00%)
Apr 03, 2002 9.624 9.624 9.416 9.434 15,017 +0.03(+0.33%)
Apr 02, 2002 9.648 9.734 9.403 9.403 14,528 -0.17(-1.73%)
Apr 01, 2002 9.281 9.624 9.226 9.569 46,686 +0.17(+1.76%)
Mar 29, 2002 9.753 9.789 9.299 9.403 40,646 +0.00(+0.00%)
Mar 28, 2002 9.753 9.789 9.299 9.403 29,056 -0.40(-4.06%)
Mar 27, 2002 9.648 9.802 9.526 9.802 25,465 +0.00(+0.00%)
Mar 26, 2002 9.618 9.802 9.489 9.802 21,221 +0.21(+2.24%)
Mar 25, 2002 9.250 9.765 9.250 9.587 13,385 +0.07(+0.77%)
Mar 22, 2002 9.446 9.740 9.238 9.514 50,767 +0.07(+0.71%)
Mar 21, 2002 9.312 9.446 9.250 9.446 46,196 +0.13(+1.45%)
Mar 20, 2002 9.422 9.495 9.312 9.312 20,241 -0.18(-1.94%)
Mar 19, 2002 9.434 9.495 9.434 9.495 65,458 +0.06(+0.65%)
Mar 18, 2002 9.403 9.587 9.403 9.434 18,282 -0.12(-1.28%)
Mar 15, 2002 9.394 9.581 9.336 9.557 49,624 -0.01(-0.13%)
Mar 14, 2002 9.679 9.679 9.501 9.569 9,794 +0.07(+0.77%)
Mar 13, 2002 9.648 9.648 9.440 9.495 7,672 -0.15(-1.59%)
Mar 12, 2002 9.654 9.740 9.648 9.648 15,997 +0.02(+0.19%)
Mar 11, 2002 9.373 9.648 9.293 9.630 15,017 +0.43(+4.73%)
Mar 08, 2002 9.189 9.195 8.889 9.195 40,646 +0.02(+0.27%)
Mar 07, 2002 9.158 9.275 9.054 9.171 7,345 +0.02(+0.20%)
Mar 06, 2002 8.987 9.152 8.950 9.152 17,466 +0.23(+2.54%)
Mar 05, 2002 8.883 9.140 8.828 8.926 23,016 +0.29(+3.41%)
Mar 04, 2002 9.802 9.826 8.632 8.632 74,600 -1.20(-12.21%)
Mar 01, 2002 9.645 9.832 9.428 9.832 85,374 +0.18(+1.90%)
Feb 28, 2002 9.557 9.802 9.373 9.648 75,742 +0.16(+1.68%)
Feb 27, 2002 8.730 9.501 8.730 9.489 110,349 +0.76(+8.70%)
Feb 26, 2002 8.368 8.730 8.368 8.730 65,132 +0.15(+1.79%)
Feb 25, 2002 8.491 8.576 8.197 8.576 44,237 +0.02(+0.21%)
Feb 22, 2002 8.515 8.558 8.111 8.558 23,832 +0.32(+3.94%)
Feb 21, 2002 8.564 8.638 8.233 8.233 35,259 -0.40(-4.68%)
Feb 20, 2002 8.190 8.638 8.086 8.638 17,956 +0.61(+7.55%)
Feb 19, 2002 8.239 8.350 8.031 8.031 18,935 -0.21(-2.53%)
Feb 18, 2002 8.175 8.576 8.117 8.239 30,525 +0.00(+0.00%)
Feb 15, 2002 8.175 8.576 8.117 8.239 30,525 +0.11(+1.36%)
Feb 14, 2002 8.331 8.331 8.117 8.129 33,790 -0.20(-2.43%)
Feb 13, 2002 8.209 8.331 8.178 8.331 16,976 +0.25(+3.11%)
Feb 12, 2002 8.148 8.209 7.903 8.080 13,222 -0.14(-1.71%)
Feb 11, 2002 8.270 8.270 8.178 8.221 7,672 -0.05(-0.59%)
Feb 08, 2002 8.209 8.270 8.086 8.270 31,505 +0.06(+0.67%)
Feb 07, 2002 8.325 8.325 8.209 8.215 7,182 +0.01(+0.07%)
Feb 06, 2002 8.405 8.423 8.209 8.209 46,686 -0.32(-3.74%)
Feb 05, 2002 8.442 8.527 8.442 8.527 5,876 +0.09(+1.02%)
Feb 04, 2002 8.540 8.540 8.331 8.442 24,812 +0.00(+0.00%)
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.