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

Holiday Island Holdings Inc (OP: HIHI )

0.0313 +0.0013 (+4.33%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Apr 30, 2024 0.0400 0 -0.02(-36.91%)
Apr 26, 2024 0.0634 0 +0.03(+86.47%)
Apr 23, 2024 0.0340 0 +0.01(+21.43%)
Apr 12, 2024 0.0280 0 +0.00(+0.00%)
Apr 11, 2024 0.0300 0.0300 0.0280 0.0280 3,464 -0.00(-5.08%)
Apr 10, 2024 0.0300 0.0304 0.0295 0.0295 62,531 -0.00(-1.01%)
Apr 08, 2024 0.0298 0 -0.00(-3.87%)
Apr 04, 2024 0.0310 0 +0.00(+2.99%)
Mar 28, 2024 0.0301 0 -0.01(-23.80%)
Mar 27, 2024 0.0395 0.0395 0.0395 0.0395 1,550 +0.00(+3.95%)
Mar 19, 2024 0.0380 0 -0.00(-5.00%)
Mar 18, 2024 0.0398 0.0400 0.0398 0.0400 17,967 +0.01(+33.33%)
Mar 15, 2024 0.0412 0.0485 0.0295 0.0300 69,945 -0.01(-18.26%)
Mar 08, 2024 0.0367 0 -0.00(-8.25%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 2,002 +0.00(+14.29%)
Mar 06, 2024 0.0400 0.0400 0.0350 0.0350 56,000 -0.00(-12.50%)
Mar 05, 2024 0.0480 0.0480 0.0400 0.0400 1,110 -0.00(-1.72%)
Mar 04, 2024 0.0453 0.0453 0.0400 0.0407 14,950 -0.00(-6.00%)
Feb 29, 2024 0.0433 3 -0.00(-3.56%)
Feb 28, 2024 0.0438 0.0450 0.0400 0.0449 74,470 +0.01(+48.18%)
Feb 27, 2024 0.0350 0.0350 0.0303 0.0303 15,000 -0.01(-28.71%)
Feb 26, 2024 0.0370 0.0450 0.0370 0.0425 18,100 +0.00(+4.68%)
Feb 23, 2024 0.0460 0.0460 0.0400 0.0406 20,594 +0.00(+7.98%)
Feb 22, 2024 0.0643 0.0643 0.0350 0.0376 35,601 -0.01(-24.80%)
Feb 21, 2024 0.0595 0.0700 0.0500 0.0500 8,240 +0.01(+42.86%)
Feb 20, 2024 0.0600 0.0600 0.0350 0.0350 36,464 -0.01(-30.00%)
Feb 16, 2024 0.0500 0.0500 0.0463 0.0500 14,100 +0.01(+11.11%)
Feb 15, 2024 0.0366 0.0500 0.0366 0.0450 35,432 +0.01(+15.38%)
Feb 14, 2024 0.0300 0.0390 0.0300 0.0390 4,701 +0.00(+10.48%)
Feb 13, 2024 0.0301 0.0353 0.0301 0.0353 5,002 -0.01(-23.09%)
Feb 12, 2024 0.0412 0.0459 0.0412 0.0459 9,000 +0.02(+53.00%)
Feb 09, 2024 0.0280 0.0400 0.0280 0.0300 177,416 +0.00(+7.14%)
Feb 08, 2024 0.0240 0.0280 0.0240 0.0280 2,985 +0.00(+20.17%)
Feb 07, 2024 0.0233 0.0233 0.0233 0.0233 10,044 +0.00(+0.00%)
Feb 05, 2024 0.0233 17 +0.00(+0.00%)
Feb 02, 2024 0.0280 0.0280 0.0225 0.0233 3,046 -0.00(-13.70%)
Jan 31, 2024 0.0270 2 +0.00(+12.97%)
Jan 30, 2024 0.0230 0.0239 0.0155 0.0239 12,425 +0.01(+26.46%)
Jan 29, 2024 0.0280 0.0280 0.0150 0.0189 57,406 -0.01(-26.17%)
Jan 26, 2024 0.0256 0.0256 0.0256 0.0256 3,000 +0.00(+2.81%)
Jan 25, 2024 0.0270 0.0270 0.0210 0.0249 21,200 -0.00(-14.14%)
Jan 24, 2024 0.0290 0.0290 0.0290 0.0290 3,760 +0.00(+0.00%)
Jan 23, 2024 0.0290 0.0290 0.0290 0.0290 100 +0.00(+0.00%)
Jan 19, 2024 0.0290 0 +0.01(+45.00%)
Jan 18, 2024 0.0227 0.0227 0.0200 0.0200 18,494 -0.00(-19.68%)
Jan 17, 2024 0.0235 0.0249 0.0235 0.0249 19,373 +0.00(+1.63%)
Jan 16, 2024 0.0290 0.0290 0.0245 0.0245 5,600 -0.00(-5.41%)
Jan 12, 2024 0.0259 0.0259 0.0259 0.0259 9,150 +0.00(+5.71%)
Jan 11, 2024 0.0245 0.0245 0.0245 0.0245 1,236 +0.00(+11.36%)
Jan 10, 2024 0.0337 0.0337 0.0220 0.0220 104,269 -0.02(-45.00%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 20,001 +0.01(+42.86%)
Jan 08, 2024 0.0337 0.0337 0.0280 0.0280 3,000 +0.01(+21.74%)
Jan 03, 2024 0.0230 0 -0.01(-24.09%)
Dec 29, 2023 0.0303 0 -0.01(-24.25%)
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 10,800 +0.00(+11.11%)
Dec 22, 2023 0.0360 1 +0.00(+0.00%)
Dec 20, 2023 0.0360 0 -0.01(-15.49%)
Dec 18, 2023 0.0426 0 -0.00(-1.62%)
Dec 15, 2023 0.0433 0.0433 0.0433 0.0433 2,050 +0.00(+8.25%)
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-0.25%)
Dec 13, 2023 0.0415 0.0415 0.0401 0.0401 1,400 -0.00(-7.39%)
Dec 12, 2023 0.0413 0.0433 0.0401 0.0433 4,699 -0.00(-8.84%)
Dec 11, 2023 0.0480 0.0480 0.0445 0.0475 9,400 +0.01(+15.29%)
Dec 08, 2023 0.0435 0.0435 0.0412 0.0412 792 -0.00(-5.29%)
Dec 07, 2023 0.0460 0.0460 0.0415 0.0435 75,080 -0.00(-6.85%)
Dec 05, 2023 0.0467 2 -0.00(-1.27%)
Dec 04, 2023 0.0473 0.0473 0.0473 0.0473 1,000 +0.00(+1.72%)
Dec 01, 2023 0.0465 0.0465 0.0450 0.0465 3,288 +0.00(+3.33%)
Nov 30, 2023 0.0450 0.0450 0.0450 0.0450 125 -0.00(-6.25%)
Nov 28, 2023 0.0480 0 -0.00(-4.00%)
Nov 27, 2023 0.0454 0.0500 0.0454 0.0500 12,000 -0.00(-8.93%)
Nov 22, 2023 0.0549 0 -0.03(-31.38%)
Nov 21, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.03(+60.00%)
Nov 20, 2023 0.0520 0.0520 0.0500 0.0500 7,100 -0.00(-7.41%)
Nov 16, 2023 0.0540 0 +0.01(+20.00%)
Nov 14, 2023 0.0450 2 -0.00(-2.60%)
Nov 13, 2023 0.0462 0.0462 0.0462 0.0462 930 -0.00(-2.74%)
Nov 10, 2023 0.0475 0.0475 0.0475 0.0475 1,900 -0.01(-13.64%)
Nov 09, 2023 0.0550 0.0550 0.0550 0.0550 25,028 +0.01(+26.44%)
Nov 08, 2023 0.0445 0.0450 0.0435 0.0435 27,153 +0.00(+0.93%)
Nov 07, 2023 0.0421 0.0600 0.0421 0.0431 3,439 -0.01(-22.34%)
Nov 06, 2023 0.0600 0.0600 0.0421 0.0555 38,772 -0.00(-7.50%)
Nov 03, 2023 0.0600 0.0600 0.0600 0.0600 600 +0.01(+20.00%)
Nov 02, 2023 0.0485 0.0550 0.0485 0.0500 7,650 +0.00(+3.09%)
Nov 01, 2023 0.0500 0.0500 0.0450 0.0485 105,545 +0.00(+5.43%)
Oct 31, 2023 0.0500 0.0500 0.0460 0.0460 43,224 -0.01(-16.82%)
Oct 30, 2023 0.0553 0.0553 0.0553 0.0553 8,000 +0.00(+0.00%)
Oct 27, 2023 0.0498 0.0553 0.0498 0.0553 49,000 +0.00(+5.33%)
Oct 26, 2023 0.0525 0.0525 0.0500 0.0525 75,350 -0.01(-12.35%)
Oct 25, 2023 0.0600 0.0600 0.0578 0.0599 26,900 -0.01(-14.31%)
Oct 24, 2023 0.0532 0.0700 0.0532 0.0699 42,200 +0.01(+12.20%)
Oct 23, 2023 0.0525 0.0623 0.0525 0.0623 28,000 +0.00(+8.16%)
Oct 20, 2023 0.0550 0.0750 0.0520 0.0576 32,401 -0.00(-1.37%)
Oct 19, 2023 0.0512 0.0699 0.0512 0.0584 21,230 -0.01(-14.12%)
Oct 18, 2023 0.0780 0.0780 0.0680 0.0680 25,196 -0.01(-10.29%)
Oct 17, 2023 0.0700 0.0758 0.0680 0.0758 182,450 +0.01(+11.47%)
Oct 16, 2023 0.0550 0.0680 0.0596 0.0680 99,473 +0.00(+4.62%)
Oct 13, 2023 0.0650 0.0650 0.0650 0.0650 617 -0.00(-7.01%)
Oct 12, 2023 0.0550 0.0699 0.0550 0.0699 12,350 -0.00(-4.64%)
Oct 11, 2023 0.0850 0.0850 0.0525 0.0733 69,600 -0.02(-18.56%)
Oct 10, 2023 0.1020 0.1020 0.0900 0.0900 19,700 -0.01(-10.00%)
Oct 09, 2023 0.0812 0.1000 0.0812 0.1000 610 +0.02(+21.65%)
Oct 05, 2023 0.0822 0 +0.01(+17.43%)
Oct 04, 2023 0.0512 0.0700 0.0512 0.0700 5,185 -0.01(-7.77%)
Oct 03, 2023 0.0698 0.0760 0.0521 0.0759 7,358 +0.02(+26.29%)
Oct 02, 2023 0.0697 0.0697 0.0411 0.0601 73,408 -0.01(-13.65%)
Sep 29, 2023 0.0645 0.0698 0.0554 0.0696 14,971 +0.02(+39.20%)
Sep 28, 2023 0.0550 0.0676 0.0475 0.0500 170,937 -0.04(-45.65%)
Sep 27, 2023 0.0920 0.1019 0.0920 0.0920 1,050 -0.01(-9.72%)
Sep 26, 2023 0.0650 0.1070 0.0650 0.1019 5,444 -0.01(-4.77%)
Sep 25, 2023 0.0838 0.1070 0.0760 0.1070 2,670 +0.01(+13.59%)
Sep 22, 2023 0.1059 0.1059 0.0860 0.0942 16,142 +0.01(+9.53%)
Sep 21, 2023 0.1375 0.1375 0.0800 0.0860 89,861 -0.02(-21.68%)
Sep 20, 2023 0.1250 0.1499 0.0811 0.1098 13,120 -0.04(-27.76%)
Sep 19, 2023 0.1338 0.1520 0.1154 0.1520 24,967 +0.01(+7.04%)
Sep 18, 2023 0.1600 0.1600 0.1212 0.1420 77,565 -0.02(-13.94%)
Sep 15, 2023 0.1700 0.1700 0.1200 0.1650 58,739 -0.01(-7.30%)
Sep 14, 2023 0.1639 0.1800 0.1502 0.1780 162,715 +0.01(+2.89%)
Sep 13, 2023 0.1600 0.1740 0.1482 0.1730 118,481 +0.03(+22.70%)
Sep 12, 2023 0.1100 0.1500 0.1100 0.1410 59,016 +0.02(+17.50%)
Sep 11, 2023 0.0840 0.1594 0.0840 0.1200 151,636 +0.04(+42.86%)
Sep 08, 2023 0.0839 0.0840 0.0839 0.0840 33,308 +0.02(+29.23%)
Sep 07, 2023 0.0819 0.0819 0.0650 0.0650 6,251 -0.01(-12.16%)
Sep 06, 2023 0.0750 0.0750 0.0650 0.0740 99,328 +0.01(+12.12%)
Sep 05, 2023 0.0660 0.0869 0.0660 0.0660 5,988 +0.00(+1.54%)
Sep 01, 2023 0.0869 0.0869 0.0650 0.0650 9,000 -0.02(-21.69%)
Aug 31, 2023 0.0650 0.0830 0.0650 0.0830 12,376 +0.02(+27.89%)
Aug 30, 2023 0.0649 0.0649 0.0649 0.0649 10,000 +0.00(+6.39%)
Aug 29, 2023 0.0493 0.0649 0.0442 0.0610 15,346 +0.00(+1.67%)
Aug 28, 2023 0.0594 0.0600 0.0500 0.0600 13,674 -0.00(-7.55%)
Aug 25, 2023 0.0649 0.0649 0.0649 0.0649 14,100 +0.00(+4.85%)
Aug 24, 2023 0.0619 0.0619 0.0619 0.0619 1,240 -0.00(-4.77%)
Aug 23, 2023 0.0650 0.0650 0.0650 0.0650 2,672 +0.01(+20.82%)
Aug 22, 2023 0.0500 0.0688 0.0402 0.0538 190,887 +0.00(+7.60%)
Aug 21, 2023 0.0580 0.0700 0.0474 0.0500 330,493 +0.01(+16.28%)
Aug 18, 2023 0.0430 0.0430 0.0430 0.0430 1,000 -0.02(-29.51%)
Aug 17, 2023 0.0619 0.0780 0.0600 0.0610 177,227 -0.02(-24.69%)
Aug 16, 2023 0.0740 0.0810 0.0740 0.0810 69,209 +0.01(+10.20%)
Aug 15, 2023 0.0800 0.0800 0.0735 0.0735 23,000 -0.01(-6.37%)
Aug 14, 2023 0.0785 0.0785 0.0785 0.0785 26,317 +0.00(+0.00%)
Aug 11, 2023 0.0814 0.0814 0.0785 0.0785 3,441 +0.00(+5.23%)
Aug 10, 2023 0.0798 0.0804 0.0746 0.0746 24,195 -0.01(-6.75%)
Aug 09, 2023 0.0869 0.0869 0.0800 0.0800 22,900 -0.00(-1.23%)
Aug 07, 2023 0.0810 0 +0.00(+6.30%)
Aug 04, 2023 0.0705 0.0762 0.0705 0.0762 2,169 +0.01(+8.86%)
Aug 02, 2023 0.0700 0 +0.00(+0.00%)
Aug 01, 2023 0.0800 0.0800 0.0700 0.0700 19,055 -0.00(-0.85%)
Jul 28, 2023 0.0706 0 -0.00(-0.84%)
Jul 27, 2023 0.0623 0.0712 0.0611 0.0712 68,501 +0.00(+1.71%)
Jul 26, 2023 0.0749 0.0840 0.0700 0.0700 317,620 +0.00(+3.86%)
Jul 25, 2023 0.0674 0.0674 0.0660 0.0674 4,600 +0.00(+1.66%)
Jul 21, 2023 0.0663 10 +0.01(+10.32%)
Jul 20, 2023 0.0655 0.0655 0.0601 0.0601 13,400 +0.00(+0.17%)
Jul 18, 2023 0.0600 0 +0.00(+0.00%)
Jul 17, 2023 0.0655 0.0710 0.0600 0.0600 34,802 -0.01(-8.40%)
Jul 14, 2023 0.0611 0.0655 0.0600 0.0655 13,600 +0.00(+0.77%)
Jul 13, 2023 0.0700 0.0700 0.0650 0.0650 44,400 +0.00(+4.50%)
Jul 12, 2023 0.0630 0.0630 0.0622 0.0622 15,000 +0.00(+0.00%)
Jul 11, 2023 0.0705 0.0705 0.0622 0.0622 26,301 -0.01(-11.77%)
Jul 10, 2023 0.0699 0.0800 0.0610 0.0705 114,041 +0.01(+8.46%)
Jul 07, 2023 0.0650 0.0650 0.0650 0.0650 5,480 +0.01(+8.33%)
Jul 06, 2023 0.0560 0.0700 0.0560 0.0600 167,947 +0.00(+7.14%)
Jul 05, 2023 0.0400 0.0900 0.0400 0.0560 322,232 +0.01(+12.68%)
Jul 03, 2023 0.0525 0.0525 0.0497 0.0497 37,001 +0.01(+26.14%)
Jun 30, 2023 0.0394 0.0394 0.0394 0.0394 9,000 +0.00(+8.24%)
Jun 29, 2023 0.0428 0.0450 0.0322 0.0364 85,300 -0.01(-19.11%)
Jun 28, 2023 0.0381 0.0515 0.0376 0.0450 288,166 -0.00(-9.82%)
Jun 27, 2023 0.0549 0.0559 0.0410 0.0499 66,416 -0.00(-5.85%)
Jun 26, 2023 0.0483 0.0530 0.0400 0.0530 25,973 +0.01(+11.58%)
Jun 23, 2023 0.0375 0.0599 0.0353 0.0475 188,509 +0.01(+29.43%)
Jun 22, 2023 0.0329 0.0379 0.0329 0.0367 214,801 +0.01(+39.54%)
Jun 21, 2023 0.0270 0.0300 0.0240 0.0263 274,773 +0.00(+13.85%)
Jun 20, 2023 0.0350 0.0350 0.0230 0.0231 138,761 -0.01(-34.00%)
Jun 16, 2023 0.0405 0.0405 0.0301 0.0350 134,867 -0.00(-11.84%)
Jun 15, 2023 0.0408 0.0408 0.0266 0.0397 501,812 +0.03(+467.14%)
May 08, 2023 0.0070 0.0070 0.0070 0.0070 400 +0.00(+27.27%)
May 05, 2023 0.0066 0.0066 0.0055 0.0055 1,400 -0.00(-8.33%)
May 04, 2023 0.0090 0.0090 0.0060 0.0060 165,733 -0.00(-33.33%)
May 03, 2023 0.0061 0.0090 0.0061 0.0090 112,268 +0.00(+50.00%)
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.