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

(OP: CHHYF )

0.0550 -0.0041 (-6.94%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 29, 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 (%)
May 29, 2024 0.0560 0.0582 0.0539 0.0550 396,063 -0.00(-6.94%)
May 28, 2024 0.0595 0.0880 0.0555 0.0591 408,924 -0.00(-6.78%)
May 24, 2024 0.0880 0.0880 0.0620 0.0634 260,896 +0.00(+3.26%)
May 23, 2024 0.0632 0.0669 0.0600 0.0614 237,873 -0.00(-5.25%)
May 22, 2024 0.1000 0.1000 0.0617 0.0648 359,849 -0.00(-4.85%)
May 21, 2024 0.1000 0.1000 0.0648 0.0681 425,758 -0.03(-31.21%)
May 20, 2024 0.0728 0.1055 0.0662 0.0990 234,652 +0.04(+57.14%)
May 17, 2024 0.0669 0.0676 0.0630 0.0630 144,342 -0.00(-4.69%)
May 16, 2024 0.0728 0.0728 0.0633 0.0661 254,060 +0.00(+1.69%)
May 15, 2024 0.0688 0.0705 0.0650 0.0650 339,539 -0.01(-7.14%)
May 14, 2024 0.0653 0.0710 0.0632 0.0700 911,275 +0.01(+18.64%)
May 13, 2024 0.0535 0.0590 0.0535 0.0590 102,500 +0.00(+6.31%)
May 10, 2024 0.0555 0.0555 0.0555 0.0555 8,491 +0.00(+0.91%)
May 09, 2024 0.0537 0.0594 0.0537 0.0550 12,520 +0.00(+3.77%)
May 08, 2024 0.0550 0.0587 0.0530 0.0530 107,246 -0.00(-3.64%)
May 07, 2024 0.0550 0.0570 0.0550 0.0550 15,500 -0.00(-3.51%)
May 06, 2024 0.0554 0.0590 0.0554 0.0570 53,050 +0.00(+4.01%)
May 03, 2024 0.0549 0.0550 0.0545 0.0548 93,195 -0.00(-6.96%)
May 02, 2024 0.0556 0.0589 0.0510 0.0589 389,846 +0.00(+3.88%)
May 01, 2024 0.0600 0.0630 0.0550 0.0567 172,222 -0.00(-6.74%)
Apr 30, 2024 0.0605 0.0608 0.0605 0.0608 1,337 +0.00(+0.33%)
Apr 29, 2024 0.0627 0.0638 0.0606 0.0606 1,153 -0.01(-8.87%)
Apr 26, 2024 0.0665 0.0665 0.0665 0.0665 60,000 +0.00(+6.74%)
Apr 25, 2024 0.0610 0.0630 0.0603 0.0623 42,960 -0.00(-5.75%)
Apr 24, 2024 0.0621 0.0668 0.0621 0.0661 334,310 +0.00(+3.93%)
Apr 23, 2024 0.0640 0.0660 0.0636 0.0636 25,750 +0.00(+1.11%)
Apr 22, 2024 0.0619 0.0639 0.0610 0.0629 45,162 -0.00(-0.32%)
Apr 19, 2024 0.0629 0.0639 0.0619 0.0631 23,058 +0.00(+0.80%)
Apr 18, 2024 0.0650 0.0650 0.0616 0.0626 31,708 -0.02(-23.38%)
Apr 17, 2024 0.0666 0.0817 0.0620 0.0817 77,691 +0.01(+18.75%)
Apr 16, 2024 0.0928 0.0928 0.0665 0.0688 66,613 -0.00(-5.88%)
Apr 15, 2024 0.0726 0.0735 0.0702 0.0731 126,038 +0.00(+5.18%)
Apr 12, 2024 0.0669 0.0701 0.0655 0.0695 156,521 +0.00(+7.25%)
Apr 11, 2024 0.0726 0.0726 0.0647 0.0648 48,840 +0.00(+2.86%)
Apr 10, 2024 0.0676 0.0676 0.0627 0.0630 189,207 +0.00(+0.00%)
Apr 09, 2024 0.0678 0.0678 0.0630 0.0630 16,725 +0.00(+3.28%)
Apr 08, 2024 0.0631 0.0631 0.0607 0.0610 141,364 +0.00(+6.83%)
Apr 05, 2024 0.0621 0.0621 0.0571 0.0571 83,527 +0.00(+0.18%)
Apr 04, 2024 0.0695 0.0695 0.0530 0.0570 329,240 -0.01(-18.80%)
Apr 03, 2024 0.0700 0.0709 0.0690 0.0702 40,423 -0.00(-1.13%)
Apr 02, 2024 0.0787 0.0787 0.0710 0.0710 11,421 -0.00(-2.34%)
Apr 01, 2024 0.0739 0.0784 0.0727 0.0727 27,000 +0.00(+4.15%)
Mar 28, 2024 0.0712 0.0712 0.0698 0.0698 49,537 -0.00(-0.29%)
Mar 27, 2024 0.0708 0.0719 0.0700 0.0700 15,730 +0.00(+0.00%)
Mar 26, 2024 0.0717 0.0728 0.0694 0.0700 118,545 -0.00(-0.43%)
Mar 25, 2024 0.0716 0.0749 0.0683 0.0703 41,430 -0.00(-1.68%)
Mar 22, 2024 0.0896 0.0896 0.0697 0.0715 25,303 +0.00(+0.70%)
Mar 21, 2024 0.0728 0.0788 0.0697 0.0710 198,200 -0.01(-7.79%)
Mar 20, 2024 0.0758 0.0777 0.0717 0.0770 10,325 +0.00(+2.67%)
Mar 19, 2024 0.0896 0.0896 0.0678 0.0750 145,309 +0.00(+6.84%)
Mar 18, 2024 0.0670 0.0808 0.0644 0.0702 264,786 +0.01(+9.69%)
Mar 15, 2024 0.0640 0.0640 0.0640 0.0640 1,050 +0.00(+1.43%)
Mar 14, 2024 0.0627 0.0719 0.0622 0.0631 19,110 -0.00(-5.54%)
Mar 13, 2024 0.0672 0.0672 0.0626 0.0668 71,198 +0.01(+8.27%)
Mar 12, 2024 0.0634 0.0634 0.0600 0.0617 46,071 +0.00(+2.83%)
Mar 11, 2024 0.0772 0.0780 0.0600 0.0600 278,213 -0.02(-21.87%)
Mar 08, 2024 0.0710 0.1078 0.0710 0.0768 545,935 +0.01(+11.63%)
Mar 07, 2024 0.0720 0.0720 0.0645 0.0688 65,965 +0.00(+5.36%)
Mar 06, 2024 0.0521 0.0720 0.0521 0.0653 240,169 +0.01(+23.91%)
Mar 05, 2024 0.0500 0.0528 0.0500 0.0527 34,409 +0.00(+0.00%)
Mar 04, 2024 0.0541 0.0716 0.0516 0.0527 74,860 -0.00(-4.18%)
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.