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 )

6.800 -0.170 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 03, 2024 7.040 7.070 6.610 6.800 14,703 -0.17(-2.51%)
May 01, 2024 6.975 202 +0.08(+1.14%)
Apr 30, 2024 6.800 6.970 6.800 6.897 1,108 +0.10(+1.42%)
Apr 29, 2024 6.705 6.800 6.705 6.800 3,677 +0.10(+1.49%)
Apr 25, 2024 6.700 244 -0.01(-0.15%)
Apr 24, 2024 6.770 6.780 6.710 6.710 2,779 -0.09(-1.32%)
Apr 23, 2024 6.830 6.830 6.751 6.800 14,343 -0.25(-3.54%)
Apr 22, 2024 7.050 7.050 7.050 7.050 948 +0.16(+2.40%)
Apr 19, 2024 6.930 6.935 6.700 6.885 9,981 -0.17(-2.48%)
Apr 18, 2024 6.930 7.060 6.800 7.060 2,822 +0.14(+2.10%)
Apr 17, 2024 6.900 6.915 6.800 6.915 7,698 -0.05(-0.79%)
Apr 16, 2024 7.000 7.010 6.880 6.970 4,627 -0.03(-0.43%)
Apr 15, 2024 7.020 7.020 7.000 7.000 882 -0.14(-1.96%)
Apr 12, 2024 7.010 7.150 7.010 7.140 1,171 +0.01(+0.21%)
Apr 11, 2024 7.130 7.130 7.125 7.125 802 -0.01(-0.20%)
Apr 10, 2024 7.060 7.150 7.060 7.139 1,927 +0.09(+1.26%)
Apr 09, 2024 7.120 7.116 7.010 7.050 3,187 +0.05(+0.71%)
Apr 08, 2024 7.000 7.000 7.000 7.000 263 +0.04(+0.57%)
Apr 05, 2024 6.910 6.990 6.910 6.960 1,234 -0.04(-0.57%)
Apr 04, 2024 6.870 7.100 6.870 7.000 5,715 +0.02(+0.26%)
Apr 03, 2024 6.940 7.440 6.900 6.981 3,066 +0.01(+0.16%)
Apr 02, 2024 6.890 6.970 6.880 6.970 1,239 +0.05(+0.72%)
Apr 01, 2024 6.910 6.940 6.900 6.920 2,588 +0.02(+0.29%)
Mar 28, 2024 6.850 6.910 6.820 6.900 5,227 +0.12(+1.77%)
Mar 27, 2024 6.760 6.830 6.760 6.780 2,164 -0.02(-0.29%)
Mar 26, 2024 6.770 6.802 6.770 6.800 1,136 +0.05(+0.74%)
Mar 25, 2024 6.750 6.750 6.750 6.750 255 -0.08(-1.17%)
Mar 22, 2024 6.800 6.842 6.765 6.830 3,905 +0.05(+0.81%)
Mar 21, 2024 6.762 6.800 6.759 6.775 10,357 +0.06(+0.97%)
Mar 20, 2024 6.710 6.710 6.700 6.710 3,291 +0.01(+0.15%)
Mar 19, 2024 6.800 6.860 6.700 6.700 3,929 -0.06(-0.89%)
Mar 18, 2024 6.620 6.850 6.610 6.760 8,519 +0.16(+2.42%)
Mar 15, 2024 6.635 6.850 6.600 6.600 13,334 +0.00(+0.00%)
Mar 14, 2024 6.830 6.830 6.600 6.600 10,103 -0.12(-1.79%)
Mar 13, 2024 6.760 6.895 6.720 6.720 3,459 -0.01(-0.15%)
Mar 12, 2024 6.890 6.890 6.730 6.730 5,274 -0.11(-1.61%)
Mar 11, 2024 6.820 6.840 6.820 6.840 767 +0.08(+1.19%)
Mar 08, 2024 6.740 6.780 6.740 6.760 2,510 +0.05(+0.75%)
Mar 07, 2024 6.710 6.710 6.710 6.710 691 -0.05(-0.74%)
Mar 06, 2024 6.700 6.800 6.650 6.760 4,739 +0.04(+0.60%)
Mar 05, 2024 6.740 6.850 6.718 6.720 9,444 -0.03(-0.44%)
Mar 04, 2024 6.740 6.750 6.737 6.750 1,772 +0.10(+1.44%)
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.