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:

Talkspace Inc (NQ: TALK )

2.080 -0.120 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.190 2.220 2.080 2.080 597,760 -0.12(-5.45%)
Jul 23, 2024 2.120 2.240 2.080 2.200 894,527 +0.06(+2.80%)
Jul 22, 2024 2.150 2.220 2.075 2.140 675,078 +0.03(+1.42%)
Jul 19, 2024 2.110 2.150 2.090 2.110 746,072 +0.00(+0.00%)
Jul 18, 2024 2.160 2.210 2.100 2.110 971,244 -0.08(-3.65%)
Jul 17, 2024 2.290 2.315 2.165 2.190 1,433,775 -0.11(-4.78%)
Jul 16, 2024 2.200 2.325 2.180 2.300 1,444,319 +0.14(+6.48%)
Jul 15, 2024 2.120 2.200 2.080 2.160 1,240,077 +0.02(+0.93%)
Jul 12, 2024 2.150 2.155 2.100 2.140 961,697 +0.02(+0.94%)
Jul 11, 2024 2.060 2.140 2.010 2.120 1,042,170 +0.11(+5.47%)
Jul 10, 2024 2.210 2.210 2.000 2.010 1,606,252 -0.14(-6.51%)
Jul 09, 2024 2.200 2.250 2.140 2.150 657,377 -0.06(-2.71%)
Jul 08, 2024 2.140 2.230 2.115 2.210 924,310 +0.08(+3.76%)
Jul 05, 2024 2.140 2.160 2.085 2.130 878,943 -0.02(-0.93%)
Jul 03, 2024 2.190 2.225 2.130 2.150 643,475 -0.03(-1.38%)
Jul 02, 2024 2.080 2.200 2.040 2.180 784,360 +0.08(+3.81%)
Jul 01, 2024 2.260 2.280 2.010 2.100 2,906,039 -0.20(-8.70%)
Jun 28, 2024 2.310 2.380 2.235 2.300 19,775,248 -0.02(-0.86%)
Jun 27, 2024 2.330 2.410 2.255 2.320 3,076,415 -0.01(-0.43%)
Jun 26, 2024 2.230 2.340 2.190 2.330 1,672,846 +0.09(+4.02%)
Jun 25, 2024 2.140 2.256 2.140 2.240 1,550,602 +0.09(+4.19%)
Jun 24, 2024 2.110 2.210 2.080 2.150 877,162 +0.02(+0.94%)
Jun 21, 2024 2.080 2.130 2.060 2.130 1,408,885 +0.04(+1.91%)
Jun 20, 2024 2.230 2.270 2.080 2.090 1,176,024 -0.15(-6.70%)
Jun 18, 2024 2.270 2.305 2.210 2.240 828,265 -0.04(-1.75%)
Jun 17, 2024 2.300 2.320 2.200 2.280 1,329,628 -0.02(-0.87%)
Jun 14, 2024 2.350 2.350 2.220 2.300 1,196,420 -0.07(-2.95%)
Jun 13, 2024 2.390 2.465 2.330 2.370 1,733,079 -0.01(-0.42%)
Jun 12, 2024 2.650 2.670 2.360 2.380 1,838,977 -0.23(-8.81%)
Jun 11, 2024 2.610 2.625 2.570 2.610 635,240 +0.00(+0.00%)
Jun 10, 2024 2.610 2.690 2.600 2.610 682,425 -0.02(-0.76%)
Jun 07, 2024 2.630 2.720 2.620 2.630 789,267 -0.01(-0.38%)
Jun 06, 2024 2.640 2.705 2.605 2.640 832,544 -0.02(-0.75%)
Jun 05, 2024 2.600 2.665 2.580 2.660 751,412 +0.08(+3.10%)
Jun 04, 2024 2.670 2.675 2.570 2.580 901,535 -0.05(-1.90%)
Jun 03, 2024 2.630 2.695 2.580 2.630 1,295,505 +0.01(+0.38%)
May 31, 2024 2.690 2.710 2.550 2.620 1,857,315 -0.06(-2.24%)
May 30, 2024 2.660 2.745 2.655 2.680 1,122,536 +0.01(+0.37%)
May 29, 2024 2.740 2.760 2.650 2.670 1,281,053 -0.16(-5.65%)
May 28, 2024 2.880 2.930 2.770 2.830 1,597,929 -0.03(-1.05%)
May 24, 2024 2.760 2.940 2.760 2.860 1,468,353 +0.09(+3.25%)
May 23, 2024 2.800 2.835 2.745 2.770 1,137,982 +0.01(+0.36%)
May 22, 2024 2.750 2.845 2.740 2.760 1,111,761 +0.01(+0.36%)
May 21, 2024 2.730 2.770 2.640 2.750 1,641,480 -0.05(-1.79%)
May 20, 2024 2.740 2.840 2.730 2.800 596,294 +0.05(+1.82%)
May 17, 2024 2.790 2.810 2.680 2.750 717,869 -0.05(-1.79%)
May 16, 2024 2.890 2.920 2.790 2.800 729,534 -0.08(-2.78%)
May 15, 2024 2.900 3.010 2.865 2.880 762,404 +0.03(+1.05%)
May 14, 2024 3.020 3.080 2.850 2.850 887,822 +0.00(+0.00%)
May 13, 2024 2.820 2.950 2.800 2.850 1,002,426 +0.04(+1.42%)
May 10, 2024 2.910 3.030 2.740 2.810 1,146,796 -0.04(-1.40%)
May 09, 2024 2.660 2.900 2.640 2.850 1,588,938 +0.19(+7.14%)
May 08, 2024 2.620 2.800 2.570 2.660 2,229,169 -0.03(-1.12%)
May 07, 2024 3.050 3.139 2.550 2.690 5,101,260 -0.49(-15.41%)
May 06, 2024 3.190 3.310 3.160 3.180 1,224,068 +0.01(+0.32%)
May 03, 2024 3.180 3.210 3.140 3.170 530,543 +0.04(+1.28%)
May 02, 2024 3.180 3.180 3.095 3.130 506,169 -0.03(-0.95%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.