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

Hyperfine, Inc. - Class A Common Stock (NQ: HYPR )

0.8931 +0.0521 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 0.8500 0.9500 0.8389 0.8931 67,046 +0.05(+6.20%)
May 16, 2024 0.9500 0.9900 0.8055 0.8410 158,146 -0.03(-3.33%)
May 15, 2024 0.9130 0.9151 0.8700 0.8700 42,957 -0.01(-1.13%)
May 14, 2024 0.8400 0.8900 0.7613 0.8799 235,273 +0.08(+10.14%)
May 13, 2024 0.8500 0.8700 0.7800 0.7989 189,404 +0.01(+1.13%)
May 10, 2024 0.8000 0.8305 0.7900 0.7900 186,313 -0.01(-0.89%)
May 09, 2024 0.8200 0.8199 0.7618 0.7971 69,203 -0.00(-0.40%)
May 08, 2024 0.8000 0.8700 0.7900 0.8003 46,069 +0.00(+0.02%)
May 07, 2024 0.8500 0.8500 0.8001 0.8001 50,545 -0.03(-3.28%)
May 06, 2024 0.8200 0.8495 0.8134 0.8272 64,681 +0.03(+3.40%)
May 03, 2024 0.8000 0.8200 0.7711 0.8000 134,740 +0.01(+0.90%)
May 02, 2024 0.8200 0.8300 0.7700 0.7929 70,596 -0.01(-1.02%)
May 01, 2024 0.8700 0.8700 0.7853 0.8011 75,942 -0.01(-1.10%)
Apr 30, 2024 0.8700 0.8700 0.8000 0.8100 46,117 -0.01(-1.22%)
Apr 29, 2024 0.8400 0.8801 0.8020 0.8200 55,048 -0.03(-2.96%)
Apr 26, 2024 0.8500 0.8539 0.8200 0.8450 27,227 +0.01(+1.68%)
Apr 25, 2024 0.8100 0.8490 0.8000 0.8310 21,996 +0.02(+2.59%)
Apr 24, 2024 0.8300 0.8850 0.8000 0.8100 69,428 -0.01(-1.10%)
Apr 23, 2024 0.8500 0.8850 0.8000 0.8190 128,243 -0.03(-3.65%)
Apr 22, 2024 0.8570 0.8900 0.8200 0.8500 54,921 +0.02(+2.41%)
Apr 19, 2024 0.8200 0.9000 0.8200 0.8300 56,505 +0.02(+2.47%)
Apr 18, 2024 0.9159 0.9500 0.7951 0.8100 190,938 -0.10(-10.99%)
Apr 17, 2024 0.9900 0.9900 0.9077 0.9100 79,762 -0.08(-8.08%)
Apr 16, 2024 1.000 1.005 0.9716 0.9900 94,856 -0.01(-1.49%)
Apr 15, 2024 1.060 1.060 0.9901 1.005 55,410 +0.01(+1.01%)
Apr 12, 2024 1.000 1.060 0.9901 0.9950 48,174 -0.01(-0.50%)
Apr 11, 2024 1.022 1.025 0.9900 1.000 46,216 -0.02(-2.44%)
Apr 10, 2024 0.9900 1.080 0.9900 1.025 99,331 +0.02(+2.50%)
Apr 09, 2024 0.9700 1.000 0.9600 1.000 58,225 +0.05(+5.26%)
Apr 08, 2024 0.9700 0.9900 0.9500 0.9500 18,989 -0.00(-0.01%)
Apr 05, 2024 0.9309 0.9974 0.9200 0.9501 24,104 +0.00(+0.07%)
Apr 04, 2024 1.040 1.040 0.9200 0.9494 60,770 -0.05(-5.06%)
Apr 03, 2024 0.9700 1.030 0.9500 1.000 67,590 +0.03(+3.09%)
Apr 02, 2024 1.000 1.010 0.9300 0.9700 101,591 -0.04(-3.96%)
Apr 01, 2024 1.020 1.050 0.9800 1.010 48,210 +0.01(+1.00%)
Mar 28, 2024 1.000 1.020 0.9999 1.000 21,653 +0.00(+0.00%)
Mar 27, 2024 1.050 1.080 0.9900 1.000 187,390 -0.07(-6.54%)
Mar 26, 2024 1.070 1.090 1.050 1.070 41,433 -0.01(-0.93%)
Mar 25, 2024 1.040 1.090 1.030 1.080 47,622 +0.07(+6.93%)
Mar 22, 2024 1.000 1.010 0.9552 1.010 644,588 -0.12(-10.62%)
Mar 21, 2024 1.180 1.219 1.100 1.130 123,221 -0.02(-1.74%)
Mar 20, 2024 1.180 1.230 1.120 1.150 54,074 -0.03(-2.54%)
Mar 19, 2024 1.160 1.240 1.160 1.180 54,860 -0.01(-0.84%)
Mar 18, 2024 1.200 1.260 1.181 1.190 67,958 +0.01(+0.85%)
Mar 15, 2024 1.100 1.180 1.100 1.180 110,691 +0.09(+8.26%)
Mar 14, 2024 1.200 1.200 1.070 1.090 69,300 -0.03(-2.68%)
Mar 13, 2024 1.080 1.170 1.060 1.120 28,945 +0.03(+2.75%)
Mar 12, 2024 1.240 1.240 1.037 1.090 114,422 -0.13(-10.66%)
Mar 11, 2024 1.230 1.300 1.200 1.220 121,324 +0.02(+1.67%)
Mar 08, 2024 1.230 1.250 1.150 1.200 85,150 +0.00(+0.00%)
Mar 07, 2024 1.240 1.270 1.160 1.200 125,903 +0.01(+0.84%)
Mar 06, 2024 1.280 1.280 1.140 1.190 82,699 -0.06(-4.80%)
Mar 05, 2024 1.180 1.280 1.130 1.250 206,447 +0.10(+8.70%)
Mar 04, 2024 1.210 1.210 1.121 1.150 72,250 +0.04(+3.60%)
Mar 01, 2024 1.180 1.229 1.069 1.110 107,119 -0.04(-3.48%)
Feb 29, 2024 1.090 1.390 1.090 1.150 265,387 +0.04(+3.60%)
Feb 28, 2024 1.010 1.118 1.010 1.110 15,098 +0.08(+7.77%)
Feb 27, 2024 1.070 1.140 1.030 1.030 46,901 -0.03(-2.83%)
Feb 26, 2024 1.020 1.069 1.020 1.060 39,931 +0.03(+2.91%)
Feb 23, 2024 1.030 1.040 1.000 1.030 44,763 +0.00(+0.00%)
Feb 22, 2024 1.000 1.070 0.9957 1.030 33,286 +0.01(+0.98%)
Feb 21, 2024 1.110 1.120 0.9899 1.020 43,780 +0.01(+0.99%)
Feb 20, 2024 1.110 1.120 0.9800 1.010 135,822 -0.10(-9.01%)
Feb 16, 2024 1.120 1.139 1.100 1.110 35,943 -0.03(-2.63%)
Feb 15, 2024 1.080 1.140 1.039 1.140 28,678 +0.07(+6.54%)
Feb 14, 2024 1.020 1.070 1.020 1.070 18,219 +0.06(+5.94%)
Feb 13, 2024 1.040 1.070 1.010 1.010 28,953 -0.06(-5.61%)
Feb 12, 2024 1.110 1.150 1.050 1.070 67,592 -0.02(-1.83%)
Feb 09, 2024 1.040 1.100 1.040 1.090 19,101 +0.07(+6.86%)
Feb 08, 2024 1.010 1.070 1.010 1.020 13,453 +0.00(+0.00%)
Feb 07, 2024 1.060 1.070 1.010 1.020 16,879 +0.00(+0.00%)
Feb 06, 2024 0.9900 1.050 0.9723 1.020 63,246 +0.01(+0.49%)
Feb 05, 2024 1.080 1.120 1.000 1.015 35,475 -0.06(-5.14%)
Feb 02, 2024 1.060 1.090 1.030 1.070 18,978 -0.01(-0.93%)
Feb 01, 2024 1.110 1.110 1.060 1.080 19,270 +0.01(+0.93%)
Jan 31, 2024 1.080 1.120 1.055 1.070 16,565 -0.03(-2.73%)
Jan 30, 2024 1.110 1.170 1.060 1.100 65,035 +0.01(+0.92%)
Jan 29, 2024 0.9900 1.102 0.9900 1.090 48,014 +0.10(+10.10%)
Jan 26, 2024 0.9800 1.020 0.9800 0.9900 21,205 +0.00(+0.00%)
Jan 25, 2024 0.9800 1.030 0.9800 0.9900 15,779 +0.00(+0.00%)
Jan 24, 2024 1.020 1.021 0.9800 0.9900 20,166 -0.03(-2.94%)
Jan 23, 2024 1.050 1.050 1.000 1.020 48,519 -0.03(-2.86%)
Jan 22, 2024 0.9600 1.085 0.9600 1.050 116,729 +0.09(+9.38%)
Jan 19, 2024 1.010 1.010 0.9600 0.9600 38,275 +0.00(+0.00%)
Jan 18, 2024 0.9700 1.010 0.9600 0.9600 35,958 -0.02(-2.29%)
Jan 17, 2024 1.010 1.010 0.9503 0.9825 41,171 -0.01(-1.26%)
Jan 16, 2024 1.000 1.010 0.9800 0.9950 81,220 -0.02(-1.49%)
Jan 12, 2024 1.060 1.060 1.010 1.010 45,857 -0.01(-0.98%)
Jan 11, 2024 1.080 1.080 1.010 1.020 49,900 -0.06(-5.56%)
Jan 10, 2024 1.090 1.100 1.020 1.080 91,080 +0.01(+0.93%)
Jan 09, 2024 1.060 1.100 1.060 1.070 32,476 +0.01(+0.94%)
Jan 08, 2024 1.050 1.097 1.050 1.060 19,750 +0.00(+0.00%)
Jan 05, 2024 1.080 1.150 1.060 1.060 56,356 -0.03(-2.75%)
Jan 04, 2024 1.070 1.110 1.070 1.090 25,417 +0.01(+0.46%)
Jan 03, 2024 1.130 1.150 1.070 1.085 25,213 -0.04(-3.98%)
Jan 02, 2024 1.130 1.150 1.095 1.130 13,437 +0.01(+0.89%)
Dec 29, 2023 1.110 1.160 1.060 1.120 117,376 +0.03(+2.75%)
Dec 28, 2023 1.060 1.140 1.050 1.090 83,791 +0.03(+2.83%)
Dec 27, 2023 1.040 1.110 1.030 1.060 276,257 +0.03(+2.91%)
Dec 26, 2023 1.070 1.120 1.020 1.030 269,458 -0.07(-6.36%)
Dec 22, 2023 1.100 1.100 1.060 1.100 59,448 +0.03(+2.80%)
Dec 21, 2023 1.050 1.080 1.050 1.070 58,178 +0.02(+1.90%)
Dec 20, 2023 1.090 1.110 1.040 1.050 157,577 -0.05(-4.55%)
Dec 19, 2023 1.080 1.100 1.070 1.100 42,953 +0.02(+1.85%)
Dec 18, 2023 1.110 1.120 1.030 1.080 89,746 +0.01(+0.93%)
Dec 15, 2023 1.080 1.150 1.070 1.070 303,594 -0.01(-0.93%)
Dec 14, 2023 1.080 1.290 1.050 1.080 262,652 -0.01(-0.92%)
Dec 13, 2023 1.150 1.180 1.060 1.090 176,819 -0.06(-5.22%)
Dec 12, 2023 1.210 1.210 1.150 1.150 163,868 -0.05(-4.17%)
Dec 11, 2023 1.200 1.210 1.200 1.200 27,926 +0.00(+0.00%)
Dec 08, 2023 1.240 1.250 1.200 1.200 60,899 +0.00(+0.00%)
Dec 07, 2023 1.270 1.290 1.200 1.200 59,958 -0.09(-6.98%)
Dec 06, 2023 1.300 1.340 1.260 1.290 25,075 -0.02(-1.53%)
Dec 05, 2023 1.310 1.380 1.290 1.310 57,686 -0.02(-1.50%)
Dec 04, 2023 1.300 1.340 1.280 1.330 44,923 +0.00(+0.00%)
Dec 01, 2023 1.280 1.420 1.280 1.330 120,963 +0.05(+3.91%)
Nov 30, 2023 1.310 1.340 1.270 1.280 70,191 +0.02(+1.59%)
Nov 29, 2023 1.200 1.340 1.200 1.260 38,156 +0.06(+5.00%)
Nov 28, 2023 1.210 1.280 1.200 1.200 54,813 -0.02(-1.23%)
Nov 27, 2023 1.200 1.270 1.200 1.215 103,790 +0.02(+1.25%)
Nov 24, 2023 1.210 1.250 1.200 1.200 101,794 -0.01(-0.83%)
Nov 22, 2023 1.210 1.240 1.200 1.210 64,525 +0.00(+0.00%)
Nov 21, 2023 1.200 1.290 1.200 1.210 107,869 +0.04(+3.42%)
Nov 20, 2023 1.260 1.305 1.080 1.170 188,454 -0.07(-5.65%)
Nov 17, 2023 1.270 1.320 1.230 1.240 294,997 -0.06(-4.62%)
Nov 16, 2023 1.350 1.350 1.240 1.300 198,272 -0.06(-4.41%)
Nov 15, 2023 1.310 1.450 1.270 1.360 176,371 +0.10(+7.51%)
Nov 14, 2023 1.240 1.380 1.182 1.265 210,225 +0.11(+10.00%)
Nov 13, 2023 1.020 1.190 0.9750 1.150 142,568 +0.12(+11.65%)
Nov 10, 2023 1.270 1.290 0.9064 1.030 524,773 -0.28(-21.37%)
Nov 09, 2023 1.240 1.440 1.240 1.310 113,721 +0.05(+3.97%)
Nov 08, 2023 1.310 1.330 1.200 1.260 92,108 -0.02(-1.56%)
Nov 07, 2023 1.360 1.360 1.250 1.280 81,570 -0.05(-3.76%)
Nov 06, 2023 1.430 1.430 1.260 1.330 130,285 -0.02(-1.48%)
Nov 03, 2023 1.250 1.390 1.240 1.350 166,126 +0.11(+8.87%)
Nov 02, 2023 1.260 1.340 1.230 1.240 303,216 -0.03(-2.36%)
Nov 01, 2023 1.230 1.290 1.230 1.270 149,505 +0.02(+1.60%)
Oct 31, 2023 1.230 1.290 1.230 1.250 151,460 -0.01(-0.79%)
Oct 30, 2023 1.170 1.270 1.150 1.260 220,451 +0.09(+7.69%)
Oct 27, 2023 1.250 1.290 1.090 1.170 567,073 -0.05(-4.10%)
Oct 26, 2023 1.680 1.680 1.185 1.220 893,449 -0.49(-28.65%)
Oct 25, 2023 1.730 1.810 1.670 1.710 33,638 -0.05(-2.84%)
Oct 24, 2023 1.700 1.775 1.610 1.760 82,288 +0.07(+4.14%)
Oct 23, 2023 1.850 1.850 1.680 1.690 77,419 -0.19(-10.11%)
Oct 20, 2023 1.860 1.880 1.850 1.880 36,464 +0.02(+1.08%)
Oct 19, 2023 1.850 1.890 1.850 1.860 34,026 -0.03(-1.59%)
Oct 18, 2023 1.970 1.990 1.850 1.890 30,789 -0.08(-4.06%)
Oct 17, 2023 1.850 2.070 1.850 1.970 241,721 +0.19(+10.67%)
Oct 16, 2023 1.770 1.900 1.752 1.780 271,115 +0.01(+0.56%)
Oct 13, 2023 1.840 1.900 1.750 1.770 104,294 -0.13(-6.84%)
Oct 12, 2023 1.950 1.950 1.850 1.900 96,236 -0.05(-2.56%)
Oct 11, 2023 2.000 2.065 1.920 1.950 65,164 -0.01(-0.51%)
Oct 10, 2023 1.900 2.100 1.890 1.960 121,422 -0.01(-0.51%)
Oct 09, 2023 1.930 1.980 1.840 1.970 101,515 +0.04(+2.07%)
Oct 06, 2023 1.900 1.950 1.860 1.930 46,183 +0.03(+1.58%)
Oct 05, 2023 1.810 1.920 1.780 1.900 57,898 +0.07(+3.83%)
Oct 04, 2023 1.900 1.900 1.700 1.830 187,665 -0.08(-4.19%)
Oct 03, 2023 1.990 1.990 1.800 1.910 144,490 -0.08(-4.02%)
Oct 02, 2023 2.070 2.070 1.980 1.990 39,198 -0.06(-2.93%)
Sep 29, 2023 2.050 2.100 2.000 2.050 84,646 +0.04(+1.99%)
Sep 28, 2023 2.030 2.070 1.980 2.010 32,313 -0.02(-0.99%)
Sep 27, 2023 2.050 2.060 2.000 2.030 41,758 +0.01(+0.50%)
Sep 26, 2023 1.980 2.040 1.960 2.020 33,016 +0.02(+1.00%)
Sep 25, 2023 2.030 2.040 1.980 2.000 39,545 -0.01(-0.50%)
Sep 22, 2023 2.050 2.055 1.970 2.010 59,847 +0.02(+1.01%)
Sep 21, 2023 2.000 2.060 1.970 1.990 120,638 -0.04(-1.97%)
Sep 20, 2023 2.080 2.110 2.010 2.030 155,752 -0.04(-1.93%)
Sep 19, 2023 2.080 2.090 2.050 2.070 130,975 +0.00(+0.00%)
Sep 18, 2023 2.050 2.080 2.000 2.070 85,431 +0.00(+0.00%)
Sep 15, 2023 2.150 2.150 2.030 2.070 274,025 +0.01(+0.49%)
Sep 14, 2023 2.090 2.090 2.010 2.060 69,710 +0.01(+0.49%)
Sep 13, 2023 1.990 2.090 1.966 2.050 111,707 +0.08(+4.06%)
Sep 12, 2023 1.810 2.020 1.810 1.970 93,235 +0.12(+6.49%)
Sep 11, 2023 1.890 1.955 1.820 1.850 117,270 -0.01(-0.54%)
Sep 08, 2023 1.950 2.002 1.780 1.860 241,898 -0.10(-5.10%)
Sep 07, 2023 2.050 2.070 1.940 1.960 57,273 -0.08(-3.92%)
Sep 06, 2023 2.040 2.080 2.020 2.040 105,297 -0.02(-0.97%)
Sep 05, 2023 2.030 2.080 1.990 2.060 90,291 +0.02(+0.98%)
Sep 01, 2023 2.070 2.080 2.030 2.040 80,621 -0.02(-0.97%)
Aug 31, 2023 2.050 2.075 2.000 2.060 87,184 -0.01(-0.48%)
Aug 30, 2023 2.070 2.100 2.030 2.070 94,981 +0.00(+0.00%)
Aug 29, 2023 2.000 2.170 2.000 2.070 200,227 +0.05(+2.48%)
Aug 28, 2023 2.160 2.170 1.970 2.020 288,487 -0.16(-7.34%)
Aug 25, 2023 2.220 2.225 2.150 2.180 103,987 -0.05(-2.24%)
Aug 24, 2023 2.340 2.340 2.100 2.230 205,414 -0.08(-3.46%)
Aug 23, 2023 2.370 2.400 2.260 2.310 118,949 +0.00(+0.00%)
Aug 22, 2023 2.600 2.600 2.300 2.310 342,323 -0.13(-5.33%)
Aug 21, 2023 2.350 2.490 2.330 2.440 128,659 +0.12(+5.17%)
Aug 18, 2023 2.270 2.420 2.270 2.320 58,514 +0.05(+2.20%)
Aug 17, 2023 2.230 2.310 2.130 2.270 147,781 +0.02(+0.89%)
Aug 16, 2023 2.330 2.330 2.210 2.250 215,330 -0.05(-2.17%)
Aug 15, 2023 2.720 2.780 2.300 2.300 232,844 -0.05(-2.13%)
Aug 14, 2023 2.130 2.370 2.080 2.350 374,025 +0.16(+7.31%)
Aug 11, 2023 2.190 2.264 2.120 2.190 240,395 -0.02(-0.90%)
Aug 10, 2023 2.400 2.430 2.160 2.210 306,179 -0.15(-6.36%)
Aug 09, 2023 2.470 2.470 2.210 2.360 328,784 -0.11(-4.45%)
Aug 08, 2023 2.510 2.590 2.430 2.470 155,492 -0.09(-3.52%)
Aug 07, 2023 2.830 2.894 2.480 2.560 374,368 -0.18(-6.57%)
Aug 04, 2023 2.770 2.912 2.620 2.740 224,336 +0.06(+2.05%)
Aug 03, 2023 2.860 2.930 2.670 2.685 158,121 -0.11(-3.94%)
Aug 02, 2023 2.800 2.930 2.680 2.795 243,941 -0.04(-1.24%)
Aug 01, 2023 2.900 3.150 2.820 2.830 331,683 -0.08(-2.75%)
Jul 31, 2023 2.970 3.110 2.910 2.910 238,915 -0.06(-2.02%)
Jul 28, 2023 2.750 2.987 2.730 2.970 209,741 +0.25(+9.19%)
Jul 27, 2023 2.980 2.999 2.660 2.720 163,116 -0.15(-5.23%)
Jul 26, 2023 2.780 3.107 2.700 2.870 301,756 +0.17(+6.30%)
Jul 25, 2023 2.620 2.810 2.620 2.700 243,404 -0.07(-2.53%)
Jul 24, 2023 2.920 2.970 2.710 2.770 211,479 -0.16(-5.46%)
Jul 21, 2023 2.790 3.050 2.760 2.930 193,468 +0.13(+4.64%)
Jul 20, 2023 3.070 3.240 2.750 2.800 539,663 -0.27(-8.79%)
Jul 19, 2023 3.160 3.200 2.810 3.070 1,087,765 -0.10(-3.15%)
Jul 18, 2023 2.600 3.280 2.600 3.170 10,330,840 +0.83(+35.47%)
Jul 17, 2023 2.310 2.380 2.240 2.340 87,244 +0.01(+0.43%)
Jul 14, 2023 2.410 2.500 2.330 2.330 135,905 -0.12(-4.90%)
Jul 13, 2023 2.340 2.490 2.340 2.450 188,096 +0.08(+3.38%)
Jul 12, 2023 2.200 2.480 2.189 2.370 188,884 +0.17(+7.73%)
Jul 11, 2023 2.110 2.280 2.060 2.200 248,080 +0.10(+4.76%)
Jul 10, 2023 2.090 2.180 2.068 2.100 142,979 -0.01(-0.47%)
Jul 07, 2023 2.220 2.220 2.070 2.110 878,822 -0.08(-3.43%)
Jul 06, 2023 2.190 2.240 2.070 2.185 229,225 +0.04(+1.63%)
Jul 05, 2023 2.130 2.170 1.800 2.150 3,307,287 -0.02(-0.92%)
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.