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: HKD )

2.980 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 19, 2024 2.890 3.150 2.890 2.980 169,705 +0.05(+1.71%)
Sep 18, 2024 2.960 2.970 2.880 2.930 69,092 -0.05(-1.68%)
Sep 17, 2024 2.810 2.990 2.800 2.980 167,561 +0.17(+6.05%)
Sep 16, 2024 2.800 2.820 2.730 2.810 65,650 +0.01(+0.36%)
Sep 13, 2024 2.790 2.840 2.710 2.800 67,346 +0.04(+1.45%)
Sep 12, 2024 2.690 2.850 2.683 2.760 154,305 +0.04(+1.47%)
Sep 11, 2024 2.700 2.730 2.610 2.720 85,343 +0.03(+1.12%)
Sep 10, 2024 2.690 2.700 2.640 2.690 87,797 +0.02(+0.75%)
Sep 09, 2024 2.670 2.720 2.650 2.670 117,513 -0.01(-0.37%)
Sep 06, 2024 2.750 2.758 2.650 2.680 99,653 -0.06(-2.19%)
Sep 05, 2024 2.740 2.776 2.680 2.740 110,209 +0.00(+0.00%)
Sep 04, 2024 2.760 2.819 2.680 2.740 142,994 -0.05(-1.79%)
Sep 03, 2024 2.760 2.970 2.760 2.790 109,518 -0.18(-6.06%)
Aug 30, 2024 2.900 3.020 2.860 2.970 149,060 +0.08(+2.77%)
Aug 29, 2024 2.800 2.935 2.800 2.890 68,726 +0.02(+0.70%)
Aug 28, 2024 2.840 2.892 2.680 2.870 134,496 +0.03(+1.06%)
Aug 27, 2024 2.970 2.990 2.840 2.840 100,390 -0.10(-3.40%)
Aug 26, 2024 2.910 2.990 2.910 2.940 51,016 -0.02(-0.68%)
Aug 23, 2024 2.890 2.970 2.870 2.960 107,093 +0.02(+0.68%)
Aug 22, 2024 2.990 3.020 2.910 2.940 106,573 -0.06(-2.00%)
Aug 21, 2024 2.970 3.010 2.853 3.000 150,576 +0.09(+3.09%)
Aug 20, 2024 2.910 2.980 2.840 2.910 77,052 -0.04(-1.36%)
Aug 19, 2024 2.930 3.020 2.870 2.950 108,321 -0.04(-1.34%)
Aug 16, 2024 2.990 3.110 2.950 2.990 118,848 +0.04(+1.36%)
Aug 15, 2024 2.790 2.950 2.790 2.950 81,628 +0.12(+4.24%)
Aug 14, 2024 2.880 2.980 2.760 2.830 128,466 -0.12(-4.07%)
Aug 13, 2024 2.780 3.040 2.765 2.950 181,647 +0.15(+5.36%)
Aug 12, 2024 2.850 2.870 2.730 2.800 73,762 +0.02(+0.72%)
Aug 09, 2024 2.840 2.870 2.650 2.780 154,052 -0.08(-2.80%)
Aug 08, 2024 2.880 2.980 2.810 2.860 131,595 +0.04(+1.42%)
Aug 07, 2024 2.900 2.940 2.770 2.820 104,278 -0.03(-1.05%)
Aug 06, 2024 2.970 2.980 2.750 2.850 175,982 +0.00(+0.00%)
Aug 05, 2024 2.900 2.950 2.850 2.850 225,324 -0.21(-6.86%)
Aug 02, 2024 3.240 3.290 3.015 3.060 282,992 -0.30(-8.93%)
Aug 01, 2024 3.300 3.450 3.250 3.360 223,329 +0.14(+4.35%)
Jul 31, 2024 3.260 3.290 3.200 3.220 72,277 -0.04(-1.23%)
Jul 30, 2024 3.320 3.370 3.170 3.260 138,010 +0.01(+0.31%)
Jul 29, 2024 3.370 3.490 3.250 3.250 133,944 -0.15(-4.41%)
Jul 26, 2024 3.340 3.520 3.220 3.400 153,885 +0.08(+2.41%)
Jul 25, 2024 3.330 3.370 3.220 3.320 99,817 +0.02(+0.61%)
Jul 24, 2024 3.500 3.540 3.260 3.300 189,726 -0.16(-4.62%)
Jul 23, 2024 3.330 3.600 3.250 3.460 308,904 +0.16(+4.85%)
Jul 22, 2024 3.270 3.320 3.210 3.300 84,275 +0.07(+2.17%)
Jul 19, 2024 3.400 3.400 3.170 3.230 162,854 -0.12(-3.58%)
Jul 18, 2024 3.580 3.590 3.300 3.350 222,873 -0.19(-5.37%)
Jul 17, 2024 3.610 3.640 3.530 3.540 163,053 -0.09(-2.48%)
Jul 16, 2024 3.610 3.690 3.560 3.630 152,612 +0.04(+1.11%)
Jul 15, 2024 3.670 3.670 3.560 3.590 130,879 -0.02(-0.55%)
Jul 12, 2024 3.610 3.750 3.600 3.610 275,311 -0.07(-1.90%)
Jul 11, 2024 3.620 3.750 3.590 3.680 285,497 +0.08(+2.22%)
Jul 10, 2024 3.600 3.630 3.549 3.600 148,176 -0.02(-0.55%)
Jul 09, 2024 3.650 3.691 3.570 3.620 136,574 +0.00(+0.00%)
Jul 08, 2024 3.610 3.680 3.530 3.620 277,492 +0.09(+2.55%)
Jul 05, 2024 3.590 3.610 3.490 3.530 141,196 -0.06(-1.67%)
Jul 03, 2024 3.630 3.680 3.570 3.590 84,585 -0.10(-2.71%)
Jul 02, 2024 3.560 3.760 3.460 3.690 229,831 +0.12(+3.36%)
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.