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 )

8.290 +0.120 (+1.47%)
Streaming Delayed Price Updated: 12:37 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 29, 2024 8.090 8.200 8.000 8.170 91,285 -0.12(-1.45%)
Apr 26, 2024 8.010 8.330 8.000 8.290 288,674 +0.56(+7.24%)
Apr 25, 2024 7.610 7.740 7.600 7.730 55,404 +0.07(+0.91%)
Apr 24, 2024 7.590 7.740 7.580 7.660 158,995 +0.06(+0.79%)
Apr 23, 2024 7.660 7.710 7.560 7.600 111,122 -0.10(-1.30%)
Apr 22, 2024 7.730 7.760 7.620 7.700 116,324 -0.36(-4.47%)
Apr 19, 2024 7.740 8.100 7.740 8.060 148,278 +0.36(+4.68%)
Apr 18, 2024 7.710 7.890 7.610 7.700 103,521 -0.11(-1.41%)
Apr 17, 2024 7.890 7.900 7.720 7.810 55,555 +0.02(+0.26%)
Apr 16, 2024 7.700 7.920 7.625 7.790 117,004 +0.08(+1.04%)
Apr 15, 2024 7.740 7.920 7.700 7.710 153,887 -0.04(-0.52%)
Apr 12, 2024 7.710 7.820 7.710 7.750 40,857 -0.06(-0.77%)
Apr 11, 2024 7.810 7.830 7.538 7.810 114,259 +0.23(+3.03%)
Apr 10, 2024 7.510 7.610 7.460 7.580 112,888 -0.08(-1.04%)
Apr 09, 2024 7.690 7.780 7.620 7.660 49,159 -0.21(-2.67%)
Apr 08, 2024 7.890 7.990 7.750 7.870 106,144 +0.04(+0.51%)
Apr 05, 2024 7.790 7.930 7.790 7.830 58,571 +0.19(+2.49%)
Apr 04, 2024 7.800 7.885 7.620 7.640 61,953 -0.19(-2.43%)
Apr 03, 2024 7.640 7.900 7.640 7.830 94,767 +0.39(+5.24%)
Apr 02, 2024 7.440 7.628 7.400 7.440 92,996 -0.21(-2.75%)
Apr 01, 2024 7.800 7.960 7.575 7.650 122,842 -0.06(-0.78%)
Mar 28, 2024 7.640 7.850 7.615 7.710 63,718 +0.14(+1.85%)
Mar 27, 2024 7.630 7.630 7.410 7.570 50,095 +0.14(+1.88%)
Mar 26, 2024 7.530 7.530 7.420 7.430 92,050 -0.18(-2.37%)
Mar 25, 2024 7.710 7.750 7.600 7.610 51,895 -0.19(-2.44%)
Mar 22, 2024 7.910 7.910 7.760 7.800 47,872 -0.20(-2.50%)
Mar 21, 2024 7.900 8.140 7.890 8.000 162,203 +0.10(+1.27%)
Mar 20, 2024 7.870 7.970 7.700 7.900 100,821 -0.14(-1.74%)
Mar 19, 2024 7.990 8.200 7.960 8.040 208,907 -0.18(-2.19%)
Mar 18, 2024 8.020 8.260 7.900 8.220 209,741 -0.02(-0.24%)
Mar 15, 2024 7.700 8.280 7.700 8.240 526,469 +0.32(+4.04%)
Mar 14, 2024 8.010 8.010 7.640 7.920 89,493 -0.02(-0.25%)
Mar 13, 2024 8.080 8.080 7.890 7.940 83,635 -0.23(-2.82%)
Mar 12, 2024 7.960 8.199 7.900 8.170 64,187 +0.18(+2.25%)
Mar 11, 2024 8.060 8.072 7.900 7.990 53,594 -0.39(-4.65%)
Mar 08, 2024 8.340 8.545 8.215 8.380 62,219 +0.07(+0.84%)
Mar 07, 2024 7.940 8.370 7.940 8.310 96,822 +0.41(+5.19%)
Mar 06, 2024 7.760 8.020 7.750 7.900 81,462 -0.07(-0.88%)
Mar 05, 2024 7.940 8.080 7.850 7.970 62,990 +0.06(+0.76%)
Mar 04, 2024 8.000 8.025 7.829 7.910 53,307 -0.13(-1.62%)
Mar 01, 2024 8.000 8.270 8.000 8.040 114,876 +0.15(+1.90%)
Feb 29, 2024 7.920 8.010 7.700 7.890 159,579 -0.15(-1.87%)
Feb 28, 2024 8.040 8.305 7.985 8.040 169,603 -0.10(-1.23%)
Feb 27, 2024 7.840 8.200 7.820 8.140 77,973 +0.45(+5.85%)
Feb 26, 2024 8.070 8.100 7.650 7.690 110,248 -0.69(-8.23%)
Feb 23, 2024 8.060 8.500 8.020 8.380 124,542 +0.45(+5.67%)
Feb 22, 2024 7.760 8.050 7.760 7.930 101,431 +0.14(+1.80%)
Feb 21, 2024 7.530 7.950 7.460 7.790 72,567 +0.17(+2.23%)
Feb 20, 2024 7.530 7.690 7.340 7.620 67,305 -0.02(-0.26%)
Feb 16, 2024 7.530 7.670 7.290 7.640 120,815 +0.19(+2.55%)
Feb 15, 2024 7.210 7.460 6.980 7.450 121,336 +0.23(+3.19%)
Feb 14, 2024 7.270 7.295 7.060 7.220 60,651 +0.24(+3.44%)
Feb 13, 2024 7.330 7.330 6.930 6.980 68,703 -0.36(-4.90%)
Feb 12, 2024 7.230 7.440 7.180 7.340 71,922 +0.11(+1.52%)
Feb 09, 2024 7.170 7.310 7.070 7.230 60,938 +0.18(+2.55%)
Feb 08, 2024 6.980 7.260 6.932 7.050 105,558 -0.20(-2.76%)
Feb 07, 2024 6.840 7.340 6.770 7.250 112,802 +0.28(+4.02%)
Feb 06, 2024 6.790 7.110 6.790 6.970 139,307 +0.39(+5.93%)
Feb 05, 2024 6.480 6.690 6.450 6.580 49,330 +0.17(+2.65%)
Feb 02, 2024 6.440 6.540 6.379 6.410 47,135 -0.10(-1.54%)
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.