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

Hennessy Advisors (NQ: HNNA )

10.17 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 18, 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 18, 2024 10.16 10.29 10.06 10.17 4,518 -0.01(-0.10%)
Oct 17, 2024 9.900 10.18 9.880 10.18 12,423 +0.28(+2.83%)
Oct 16, 2024 9.960 9.990 9.820 9.900 5,762 +0.01(+0.10%)
Oct 15, 2024 9.810 9.989 9.810 9.890 2,925 +0.04(+0.41%)
Oct 14, 2024 9.570 10.00 9.570 9.850 11,128 +0.24(+2.50%)
Oct 11, 2024 9.450 9.950 9.450 9.610 7,609 -0.09(-0.93%)
Oct 10, 2024 9.740 9.740 9.450 9.700 3,212 -0.12(-1.27%)
Oct 09, 2024 9.701 9.825 9.700 9.825 8,172 +0.02(+0.26%)
Oct 08, 2024 9.880 9.900 9.700 9.800 2,526 -0.20(-2.00%)
Oct 07, 2024 9.950 10.38 9.830 10.00 9,671 +0.16(+1.63%)
Oct 04, 2024 9.882 9.882 9.840 9.840 2,149 +0.00(+0.00%)
Oct 03, 2024 9.980 10.00 9.840 9.840 1,066 -0.24(-2.38%)
Oct 02, 2024 9.860 10.08 9.860 10.08 3,131 +0.14(+1.41%)
Oct 01, 2024 10.11 10.44 9.818 9.940 3,573 -0.01(-0.10%)
Sep 30, 2024 9.570 9.978 9.570 9.950 10,399 +0.14(+1.43%)
Sep 27, 2024 9.310 9.810 9.200 9.810 17,624 +0.41(+4.36%)
Sep 26, 2024 9.800 9.900 9.300 9.400 30,923 -0.38(-3.89%)
Sep 25, 2024 9.770 10.06 9.760 9.780 10,073 -0.09(-0.91%)
Sep 24, 2024 10.12 10.12 9.870 9.870 8,925 -0.30(-2.95%)
Sep 23, 2024 10.50 10.50 10.08 10.17 5,789 -0.33(-3.14%)
Sep 20, 2024 10.45 10.50 10.20 10.50 37,445 +0.13(+1.25%)
Sep 19, 2024 10.30 10.45 10.22 10.37 10,144 +0.13(+1.27%)
Sep 18, 2024 10.06 10.40 10.06 10.24 6,826 +0.15(+1.49%)
Sep 17, 2024 10.30 10.39 10.00 10.09 6,320 +0.16(+1.61%)
Sep 16, 2024 10.30 10.30 9.906 9.930 3,717 -0.35(-3.39%)
Sep 13, 2024 10.28 10.48 10.26 10.28 5,236 -0.12(-1.16%)
Sep 12, 2024 10.45 10.47 10.04 10.40 6,528 -0.03(-0.29%)
Sep 11, 2024 9.760 10.54 9.760 10.43 25,188 +0.76(+7.86%)
Sep 10, 2024 10.04 10.27 9.670 9.670 15,355 -0.56(-5.47%)
Sep 09, 2024 10.23 10.62 9.900 10.23 7,604 +0.00(+0.00%)
Sep 06, 2024 10.45 10.45 9.630 10.23 3,685 +0.20(+2.00%)
Sep 05, 2024 10.23 10.23 10.00 10.03 6,166 -0.13(-1.29%)
Sep 04, 2024 9.576 10.31 9.576 10.16 10,829 +0.21(+2.11%)
Sep 03, 2024 9.720 9.950 9.510 9.950 8,006 +0.32(+3.38%)
Aug 30, 2024 9.570 9.751 9.396 9.625 3,464 +0.03(+0.26%)
Aug 29, 2024 9.670 9.927 9.370 9.600 7,396 -0.21(-2.14%)
Aug 28, 2024 10.00 10.15 9.810 9.810 7,670 -0.27(-2.68%)
Aug 27, 2024 10.01 10.08 10.00 10.08 8,650 -0.04(-0.40%)
Aug 26, 2024 9.790 10.32 9.740 10.12 17,618 +0.50(+5.20%)
Aug 23, 2024 9.540 9.750 9.410 9.620 8,294 +0.05(+0.52%)
Aug 22, 2024 9.540 9.740 9.440 9.570 2,274 -0.05(-0.49%)
Aug 21, 2024 9.661 9.957 9.568 9.617 16,492 +0.15(+1.57%)
Aug 20, 2024 9.366 9.494 9.267 9.469 4,709 -0.06(-0.67%)
Aug 19, 2024 9.671 9.671 9.287 9.533 19,887 +0.00(+0.00%)
Aug 16, 2024 9.356 9.582 9.306 9.533 16,878 +0.12(+1.26%)
Aug 15, 2024 9.366 9.719 9.277 9.415 6,695 +0.14(+1.49%)
Aug 14, 2024 10.15 10.15 8.828 9.277 127,372 -1.63(-14.96%)
Aug 13, 2024 8.863 11.82 8.626 10.91 131,117 +2.05(+23.13%)
Aug 12, 2024 8.902 8.971 8.770 8.859 9,035 +0.08(+0.92%)
Aug 09, 2024 8.399 8.883 8.369 8.778 25,515 +0.52(+6.29%)
Aug 08, 2024 8.409 8.409 8.133 8.258 5,473 +0.04(+0.44%)
Aug 07, 2024 8.084 8.271 8.069 8.222 8,240 +0.08(+0.97%)
Aug 06, 2024 8.094 8.311 8.013 8.143 6,330 +0.28(+3.51%)
Aug 05, 2024 7.877 8.183 7.670 7.867 6,916 -0.24(-2.92%)
Aug 02, 2024 7.985 8.183 7.828 8.104 5,772 -0.07(-0.84%)
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.