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

(TSV: HITI )

2.990 -0.240 (-7.43%)
Streaming Delayed Price Updated: 3:59 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 31, 2023 1.730 1.770 1.700 1.770 65,779 +0.05(+2.91%)
May 30, 2023 1.810 1.810 1.720 1.720 126,607 -0.07(-3.91%)
May 29, 2023 1.790 1.800 1.760 1.790 11,639 -0.01(-0.56%)
May 26, 2023 1.800 1.850 1.790 1.800 26,992 -0.04(-2.17%)
May 25, 2023 1.850 1.870 1.820 1.840 21,487 -0.01(-0.54%)
May 24, 2023 1.890 1.890 1.830 1.850 6,040 -0.04(-2.12%)
May 23, 2023 1.860 1.900 1.860 1.890 75,203 +0.03(+1.61%)
May 19, 2023 1.860 0 +0.11(+6.29%)
May 18, 2023 1.750 1.760 1.720 1.750 23,220 -0.01(-0.57%)
May 17, 2023 1.730 1.760 1.700 1.760 38,438 +0.03(+1.73%)
May 16, 2023 1.780 1.820 1.700 1.730 72,549 -0.05(-2.81%)
May 15, 2023 1.840 1.860 1.720 1.780 134,131 -0.01(-0.56%)
May 12, 2023 1.760 1.860 1.760 1.790 110,767 +0.01(+0.56%)
May 11, 2023 1.760 1.810 1.750 1.780 30,367 +0.00(+0.00%)
May 10, 2023 1.830 1.880 1.800 1.780 53,666 -0.09(-4.81%)
May 09, 2023 1.800 1.880 1.790 1.870 41,324 +0.08(+4.47%)
May 08, 2023 1.760 1.820 1.760 1.790 31,737 +0.01(+0.56%)
May 05, 2023 1.780 1.810 1.760 1.780 42,900 -0.02(-1.11%)
May 04, 2023 1.770 1.800 1.700 1.800 15,666 +0.06(+3.45%)
May 03, 2023 1.700 1.760 1.700 1.740 30,419 +0.01(+0.58%)
May 02, 2023 1.780 1.780 1.710 1.730 44,368 +0.00(+0.00%)
May 01, 2023 1.710 1.800 1.710 1.730 23,192 -0.07(-3.89%)
Apr 28, 2023 1.720 1.800 1.720 1.800 37,706 +0.01(+0.56%)
Apr 27, 2023 1.770 1.800 1.730 1.790 69,877 +0.05(+2.87%)
Apr 26, 2023 1.760 1.770 1.690 1.740 19,769 +0.05(+2.96%)
Apr 25, 2023 1.700 1.770 1.690 1.690 19,576 -0.02(-1.17%)
Apr 24, 2023 1.750 1.750 1.690 1.710 40,432 -0.04(-2.29%)
Apr 21, 2023 1.780 1.810 1.750 1.750 33,457 -0.06(-3.31%)
Apr 20, 2023 1.770 1.850 1.770 1.810 19,663 +0.02(+1.12%)
Apr 19, 2023 1.860 1.860 1.790 1.790 23,214 -0.06(-3.24%)
Apr 18, 2023 1.820 1.850 1.770 1.850 62,656 +0.03(+1.65%)
Apr 17, 2023 1.720 1.820 1.720 1.820 32,399 +0.06(+3.41%)
Apr 14, 2023 1.780 1.800 1.760 1.760 7,235 +0.00(+0.00%)
Apr 13, 2023 1.730 1.770 1.730 1.760 9,698 +0.04(+2.33%)
Apr 12, 2023 1.690 1.750 1.690 1.720 19,676 +0.03(+1.78%)
Apr 11, 2023 1.810 1.810 1.680 1.690 51,569 -0.11(-6.11%)
Apr 10, 2023 1.830 1.880 1.760 1.800 25,215 -0.01(-0.55%)
Apr 06, 2023 1.810 0 +0.09(+5.23%)
Apr 05, 2023 1.780 1.780 1.700 1.720 12,933 -0.03(-1.71%)
Apr 04, 2023 1.800 1.800 1.730 1.750 25,548 -0.05(-2.78%)
Apr 03, 2023 1.870 1.880 1.780 1.800 29,780 -0.03(-1.64%)
Mar 31, 2023 1.770 1.890 1.760 1.830 121,306 +0.11(+6.40%)
Mar 30, 2023 1.630 1.750 1.630 1.720 114,999 +0.14(+8.86%)
Mar 29, 2023 1.670 1.670 1.580 1.580 58,502 -0.05(-3.07%)
Mar 28, 2023 1.570 1.640 1.570 1.630 70,536 +0.08(+5.16%)
Mar 27, 2023 1.570 1.600 1.530 1.550 164,957 +0.02(+1.31%)
Mar 24, 2023 1.480 1.540 1.460 1.530 38,188 +0.01(+0.66%)
Mar 23, 2023 1.540 1.560 1.495 1.520 52,348 +0.02(+1.33%)
Mar 22, 2023 1.550 1.600 1.490 1.500 121,096 -0.11(-6.83%)
Mar 21, 2023 1.600 1.610 1.500 1.610 133,245 +0.03(+1.90%)
Mar 20, 2023 1.670 1.680 1.560 1.580 61,212 -0.05(-3.07%)
Mar 17, 2023 1.550 1.630 1.470 1.630 100,273 +0.10(+6.54%)
Mar 16, 2023 1.440 1.590 1.430 1.530 125,936 +0.09(+6.25%)
Mar 15, 2023 1.550 1.550 1.420 1.440 100,165 -0.07(-4.64%)
Mar 14, 2023 1.560 1.560 1.500 1.510 62,065 -0.01(-0.66%)
Mar 13, 2023 1.560 1.610 1.510 1.520 90,777 -0.02(-1.30%)
Mar 10, 2023 1.660 1.660 1.530 1.540 164,344 -0.12(-7.23%)
Mar 09, 2023 1.780 1.780 1.630 1.660 71,584 -0.06(-3.49%)
Mar 08, 2023 1.780 1.800 1.700 1.720 74,792 -0.06(-3.37%)
Mar 07, 2023 1.820 1.830 1.780 1.780 103,788 -0.04(-2.20%)
Mar 06, 2023 1.800 1.850 1.780 1.820 60,826 -0.03(-1.62%)
Mar 03, 2023 1.850 1.850 1.800 1.850 32,087 +0.02(+1.09%)
Mar 02, 2023 1.880 1.890 1.810 1.830 43,766 -0.05(-2.66%)
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.