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

Hawaiian Hlds Inc (NQ: HA )

12.42 -0.48 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 10.82 10.90 10.57 10.77 1,105,619 +0.07(+0.65%)
Jun 29, 2023 10.42 10.88 10.42 10.70 1,210,787 +0.28(+2.69%)
Jun 28, 2023 10.29 10.54 10.07 10.42 1,353,405 +0.17(+1.66%)
Jun 27, 2023 8.680 10.29 8.650 10.25 3,185,487 +1.64(+19.12%)
Jun 26, 2023 9.640 9.695 8.600 8.605 1,629,951 -1.11(-11.38%)
Jun 23, 2023 9.620 9.755 9.490 9.710 2,522,333 -0.12(-1.22%)
Jun 22, 2023 9.800 9.860 9.520 9.830 925,724 -0.02(-0.20%)
Jun 21, 2023 9.800 10.02 9.770 9.850 1,193,424 +0.02(+0.20%)
Jun 20, 2023 9.760 9.855 9.540 9.830 1,577,374 +0.00(+0.00%)
Jun 16, 2023 9.930 9.970 9.755 9.830 1,805,441 +0.00(+0.00%)
Jun 15, 2023 9.620 9.880 9.558 9.830 1,169,883 +1.71(+21.06%)
May 08, 2023 8.160 8.320 8.030 8.120 850,738 -0.01(-0.12%)
May 05, 2023 7.860 8.175 7.825 8.130 1,151,101 +0.40(+5.17%)
May 04, 2023 8.100 8.120 7.540 7.730 1,357,526 -0.37(-4.57%)
May 03, 2023 8.010 8.395 7.980 8.100 915,811 +0.09(+1.12%)
May 02, 2023 8.190 8.190 7.789 8.010 1,223,381 -0.21(-2.55%)
May 01, 2023 8.250 8.410 8.140 8.220 1,318,197 -0.11(-1.32%)
Apr 28, 2023 7.940 8.385 7.860 8.330 1,415,465 +0.49(+6.25%)
Apr 27, 2023 7.970 8.160 7.685 7.840 1,674,622 -0.07(-0.88%)
Apr 26, 2023 8.270 8.750 7.805 7.910 1,779,677 -0.24(-2.94%)
Apr 25, 2023 8.270 8.340 7.990 8.150 1,627,666 -0.21(-2.51%)
Apr 24, 2023 8.480 8.510 8.220 8.360 692,889 -0.08(-0.95%)
Apr 21, 2023 8.510 8.540 8.285 8.440 865,254 -0.06(-0.71%)
Apr 20, 2023 8.600 8.910 8.455 8.500 1,250,947 -0.20(-2.30%)
Apr 19, 2023 8.380 8.770 8.270 8.700 1,176,798 +0.27(+3.20%)
Apr 18, 2023 8.500 8.520 8.160 8.430 825,555 +0.00(+0.00%)
Apr 17, 2023 8.260 8.510 8.190 8.430 897,832 +0.22(+2.68%)
Apr 14, 2023 8.680 8.700 8.175 8.210 851,661 -0.44(-5.09%)
Apr 13, 2023 8.860 8.940 8.580 8.650 809,369 -0.04(-0.46%)
Apr 12, 2023 9.080 9.090 8.570 8.690 997,451 -0.36(-3.98%)
Apr 11, 2023 8.750 9.100 8.740 9.050 881,659 +0.31(+3.55%)
Apr 10, 2023 8.510 8.790 8.467 8.740 934,180 +0.22(+2.58%)
Apr 06, 2023 8.780 8.800 8.460 8.520 808,186 -0.18(-2.07%)
Apr 05, 2023 8.860 8.860 8.570 8.700 850,251 -0.21(-2.36%)
Apr 04, 2023 8.950 9.000 8.705 8.910 930,276 -0.01(-0.11%)
Apr 03, 2023 9.070 9.155 8.790 8.920 1,073,723 -0.24(-2.62%)
Mar 31, 2023 8.870 9.230 8.870 9.160 1,507,369 +0.41(+4.69%)
Mar 30, 2023 8.600 9.120 8.545 8.750 1,584,959 +0.34(+4.04%)
Mar 29, 2023 8.150 8.527 8.051 8.410 1,884,607 +0.41(+5.13%)
Mar 28, 2023 7.810 8.080 7.790 8.000 927,377 +0.13(+1.65%)
Mar 27, 2023 7.880 7.980 7.680 7.870 1,444,154 +0.12(+1.55%)
Mar 24, 2023 7.530 7.750 7.450 7.750 1,095,991 +0.17(+2.24%)
Mar 23, 2023 7.790 7.990 7.440 7.580 1,808,276 -0.15(-1.94%)
Mar 22, 2023 8.140 8.140 7.730 7.730 1,486,449 -0.34(-4.21%)
Mar 21, 2023 8.250 8.410 8.000 8.070 1,970,699 +0.00(+0.00%)
Mar 20, 2023 8.120 8.320 8.015 8.070 1,701,720 -0.03(-0.37%)
Mar 17, 2023 8.300 8.355 8.070 8.100 2,595,317 -0.29(-3.46%)
Mar 16, 2023 8.350 8.550 8.195 8.390 2,548,797 -0.05(-0.59%)
Mar 15, 2023 8.570 8.690 8.234 8.440 1,857,512 -0.40(-4.52%)
Mar 14, 2023 9.310 9.310 8.700 8.840 1,578,713 -0.20(-2.21%)
Mar 13, 2023 9.350 9.391 8.900 9.040 2,064,293 -0.60(-6.22%)
Mar 10, 2023 9.990 10.01 9.240 9.640 5,821,469 -0.24(-2.43%)
Mar 09, 2023 10.52 10.60 9.860 9.880 1,616,827 -0.72(-6.79%)
Mar 08, 2023 10.73 10.75 10.43 10.60 940,597 -0.05(-0.47%)
Mar 07, 2023 10.69 10.91 10.51 10.65 1,179,375 -0.02(-0.19%)
Mar 06, 2023 11.17 11.30 10.64 10.67 1,324,610 -0.55(-4.90%)
Mar 03, 2023 11.35 11.41 11.19 11.22 876,319 +0.02(+0.18%)
Mar 02, 2023 10.85 11.21 10.61 11.20 757,568 +0.25(+2.28%)
Mar 01, 2023 11.22 11.22 10.90 10.95 1,064,867 -0.25(-2.23%)
Feb 28, 2023 11.00 11.28 10.82 11.20 1,073,724 +0.18(+1.63%)
Feb 27, 2023 10.27 11.08 10.22 11.02 2,373,382 +0.95(+9.43%)
Feb 24, 2023 10.00 10.10 9.862 10.07 847,558 -0.20(-1.95%)
Feb 23, 2023 10.24 10.36 10.06 10.27 792,234 +0.20(+1.99%)
Feb 22, 2023 10.11 10.27 9.950 10.07 1,103,351 -0.06(-0.59%)
Feb 21, 2023 10.32 10.39 10.03 10.13 1,328,026 -0.38(-3.62%)
Feb 17, 2023 10.60 10.64 10.36 10.51 1,094,206 -0.04(-0.38%)
Feb 16, 2023 11.07 11.11 10.52 10.55 1,541,532 -0.72(-6.39%)
Feb 15, 2023 10.83 11.27 10.83 11.27 1,105,117 +0.33(+3.02%)
Feb 14, 2023 10.65 11.05 10.61 10.94 750,880 +0.23(+2.15%)
Feb 13, 2023 10.46 10.81 10.34 10.71 940,776 +0.24(+2.29%)
Feb 10, 2023 10.70 10.72 10.44 10.47 1,191,111 -0.37(-3.41%)
Feb 09, 2023 11.71 11.75 10.64 10.84 1,983,546 -0.82(-7.03%)
Feb 08, 2023 11.23 11.81 11.18 11.66 2,039,350 +0.43(+3.83%)
Feb 07, 2023 11.05 11.69 10.81 11.23 1,777,627 +0.20(+1.81%)
Feb 06, 2023 10.95 11.07 10.86 11.03 1,383,922 -0.05(-0.45%)
Feb 03, 2023 11.20 11.38 10.95 11.08 1,738,581 -0.38(-3.32%)
Feb 02, 2023 11.22 11.85 11.04 11.46 2,246,449 +0.41(+3.71%)
Feb 01, 2023 11.45 11.45 10.45 11.05 4,695,138 -1.27(-10.31%)
Jan 31, 2023 11.83 12.33 11.73 12.32 1,878,268 +0.56(+4.76%)
Jan 30, 2023 11.82 12.08 11.72 11.76 1,459,010 -0.16(-1.34%)
Jan 27, 2023 12.16 12.21 11.88 11.92 1,053,037 -0.30(-2.45%)
Jan 26, 2023 12.12 12.27 11.98 12.22 930,110 +0.11(+0.91%)
Jan 25, 2023 11.77 12.13 11.64 12.11 951,329 +0.22(+1.85%)
Jan 24, 2023 12.17 12.32 11.89 11.89 681,143 -0.36(-2.94%)
Jan 23, 2023 12.28 12.38 12.19 12.25 554,452 -0.03(-0.24%)
Jan 20, 2023 12.25 12.39 12.08 12.28 698,618 +0.19(+1.57%)
Jan 19, 2023 12.06 12.25 11.83 12.09 910,527 -0.10(-0.82%)
Jan 18, 2023 12.93 13.12 11.99 12.19 1,292,779 -0.56(-4.39%)
Jan 17, 2023 13.22 13.28 12.67 12.75 951,851 -0.52(-3.92%)
Jan 13, 2023 12.91 13.40 12.76 13.27 735,809 -0.08(-0.60%)
Jan 12, 2023 12.97 13.42 12.62 13.35 1,292,376 +0.61(+4.79%)
Jan 11, 2023 12.60 12.87 12.58 12.74 1,009,163 +0.02(+0.16%)
Jan 10, 2023 11.89 12.72 11.80 12.72 952,347 +0.85(+7.16%)
Jan 09, 2023 11.95 12.19 11.81 11.87 867,383 +0.07(+0.59%)
Jan 06, 2023 11.48 11.82 11.47 11.80 880,656 +0.37(+3.24%)
Jan 05, 2023 10.93 11.49 10.82 11.43 1,162,489 +0.43(+3.91%)
Jan 04, 2023 9.840 11.12 9.835 11.00 1,305,034 +1.10(+11.11%)
Jan 03, 2023 10.43 10.52 9.830 9.900 1,033,384 -0.35(-3.41%)
Dec 30, 2022 9.930 10.31 9.930 10.25 728,451 +0.19(+1.89%)
Dec 29, 2022 9.750 10.09 9.660 10.06 1,052,192 +0.39(+4.03%)
Dec 28, 2022 9.870 9.990 9.640 9.670 1,319,784 -0.23(-2.32%)
Dec 27, 2022 10.00 10.10 9.740 9.900 803,696 -0.21(-2.08%)
Dec 23, 2022 10.10 10.16 9.915 10.11 617,282 -0.04(-0.39%)
Dec 22, 2022 10.52 10.56 9.880 10.15 1,187,859 -0.52(-4.87%)
Dec 21, 2022 10.87 10.94 10.64 10.67 772,763 -0.12(-1.07%)
Dec 20, 2022 11.20 11.31 10.78 10.79 1,052,710 -0.52(-4.56%)
Dec 19, 2022 11.66 11.66 11.20 11.30 1,064,582 -0.37(-3.17%)
Dec 16, 2022 12.10 12.19 11.63 11.67 1,815,062 -0.60(-4.89%)
Dec 15, 2022 12.40 12.60 12.27 12.27 640,901 -0.34(-2.70%)
Dec 14, 2022 13.00 13.08 12.48 12.61 833,886 -0.13(-1.02%)
Dec 13, 2022 13.28 13.49 12.67 12.74 1,029,599 -0.23(-1.77%)
Dec 12, 2022 12.58 13.01 12.47 12.97 1,010,477 +0.39(+3.10%)
Dec 09, 2022 12.55 12.67 12.35 12.58 2,473,214 -0.10(-0.79%)
Dec 08, 2022 13.15 13.26 12.58 12.68 834,946 -0.37(-2.84%)
Dec 07, 2022 13.53 13.54 12.99 13.05 1,007,779 -0.57(-4.19%)
Dec 06, 2022 13.71 13.78 13.31 13.62 684,731 -0.05(-0.37%)
Dec 05, 2022 13.70 13.81 13.54 13.67 680,798 -0.10(-0.73%)
Dec 02, 2022 13.71 13.82 13.46 13.77 603,586 -0.12(-0.86%)
Dec 01, 2022 13.91 14.30 13.87 13.89 578,470 -0.01(-0.07%)
Nov 30, 2022 13.74 13.91 13.57 13.90 761,436 +0.13(+0.94%)
Nov 29, 2022 13.75 13.94 13.61 13.77 779,763 +0.06(+0.44%)
Nov 28, 2022 13.90 14.11 13.68 13.71 943,283 -0.33(-2.35%)
Nov 25, 2022 13.80 14.17 13.80 14.04 256,960 +0.09(+0.65%)
Nov 23, 2022 13.93 13.97 13.64 13.95 485,684 +0.14(+1.01%)
Nov 22, 2022 14.03 14.05 13.70 13.81 608,457 -0.22(-1.57%)
Nov 21, 2022 14.06 14.23 13.72 14.03 616,697 -0.15(-1.06%)
Nov 18, 2022 14.52 14.66 14.03 14.18 539,043 +0.02(+0.14%)
Nov 17, 2022 13.95 14.18 13.80 14.16 639,204 -0.07(-0.49%)
Nov 16, 2022 14.83 14.83 14.11 14.23 721,031 -0.82(-5.45%)
Nov 15, 2022 15.29 15.74 14.83 15.05 534,752 +0.07(+0.47%)
Nov 14, 2022 14.82 15.59 14.81 14.98 580,995 +0.05(+0.33%)
Nov 11, 2022 14.70 15.12 14.56 14.93 623,101 +0.36(+2.47%)
Nov 10, 2022 14.25 14.77 14.09 14.57 624,977 +0.91(+6.66%)
Nov 09, 2022 13.99 14.00 13.60 13.66 503,781 -0.48(-3.39%)
Nov 08, 2022 14.07 14.30 13.87 14.14 517,550 +0.14(+1.00%)
Nov 07, 2022 13.95 14.03 13.48 14.00 573,937 +0.24(+1.74%)
Nov 04, 2022 13.88 14.07 13.54 13.76 483,696 +0.16(+1.18%)
Nov 03, 2022 13.67 13.80 13.26 13.60 633,204 -0.28(-2.02%)
Nov 02, 2022 14.24 14.50 13.88 13.88 874,107 -0.49(-3.41%)
Nov 01, 2022 14.73 14.73 14.27 14.37 955,780 -0.06(-0.42%)
Oct 31, 2022 14.24 14.57 14.10 14.43 571,323 +0.13(+0.91%)
Oct 28, 2022 14.01 14.31 13.72 14.30 1,019,981 +0.43(+3.10%)
Oct 27, 2022 14.38 15.01 13.80 13.87 955,870 -0.19(-1.35%)
Oct 26, 2022 14.09 15.30 13.77 14.06 2,246,394 -1.19(-7.80%)
Oct 25, 2022 15.15 15.37 14.85 15.25 1,529,630 -0.05(-0.33%)
Oct 24, 2022 15.16 15.55 14.60 15.30 1,288,513 -0.03(-0.20%)
Oct 21, 2022 14.85 16.15 14.71 15.33 4,233,730 +1.25(+8.88%)
Oct 20, 2022 14.10 14.42 14.04 14.08 480,971 -0.10(-0.71%)
Oct 19, 2022 14.52 14.61 14.04 14.18 612,305 -0.16(-1.12%)
Oct 18, 2022 14.42 14.55 13.97 14.34 685,139 +0.30(+2.14%)
Oct 17, 2022 14.18 14.24 13.83 14.04 645,221 +0.33(+2.41%)
Oct 14, 2022 14.50 14.60 13.70 13.71 655,325 -0.48(-3.38%)
Oct 13, 2022 13.51 14.27 13.27 14.19 720,721 +0.44(+3.20%)
Oct 12, 2022 13.09 13.85 12.94 13.75 513,441 +0.55(+4.17%)
Oct 11, 2022 13.66 13.87 12.92 13.20 722,297 -0.09(-0.68%)
Oct 10, 2022 13.40 13.44 13.08 13.29 576,153 -0.07(-0.52%)
Oct 07, 2022 13.95 13.97 13.00 13.36 748,725 -0.68(-4.84%)
Oct 06, 2022 13.95 14.14 13.52 14.04 763,051 -0.21(-1.47%)
Oct 05, 2022 13.97 14.33 13.69 14.25 771,388 +0.00(+0.00%)
Oct 04, 2022 13.74 14.26 13.70 14.25 769,149 +1.02(+7.71%)
Oct 03, 2022 13.22 13.57 12.86 13.23 747,344 +0.08(+0.61%)
Sep 30, 2022 13.31 13.57 13.14 13.15 633,396 -0.20(-1.50%)
Sep 29, 2022 13.80 13.84 13.18 13.35 671,304 -0.70(-4.98%)
Sep 28, 2022 13.88 14.17 13.78 14.05 523,543 +0.23(+1.66%)
Sep 27, 2022 13.74 14.13 13.28 13.82 889,725 +0.68(+5.18%)
Sep 26, 2022 13.26 13.81 13.13 13.14 977,488 -0.22(-1.65%)
Sep 23, 2022 13.80 13.85 13.08 13.36 1,116,332 -0.66(-4.71%)
Sep 22, 2022 14.39 14.39 13.80 14.02 810,668 -0.37(-2.57%)
Sep 21, 2022 14.96 15.02 13.98 14.39 1,442,521 -0.71(-4.70%)
Sep 20, 2022 15.27 15.32 14.85 15.10 504,647 -0.22(-1.44%)
Sep 19, 2022 14.90 15.37 14.90 15.32 468,647 +0.21(+1.39%)
Sep 16, 2022 15.57 15.60 14.97 15.11 1,022,202 -0.68(-4.31%)
Sep 15, 2022 15.69 15.99 15.57 15.79 789,759 +0.03(+0.19%)
Sep 14, 2022 15.12 15.76 14.81 15.76 636,525 +0.64(+4.23%)
Sep 13, 2022 15.43 15.57 15.04 15.12 662,207 -0.93(-5.79%)
Sep 12, 2022 15.93 16.32 15.77 16.05 630,686 +0.38(+2.43%)
Sep 09, 2022 16.00 16.15 15.65 15.67 958,997 -0.19(-1.20%)
Sep 08, 2022 15.50 16.09 15.25 15.86 638,670 +0.08(+0.51%)
Sep 07, 2022 15.23 15.87 15.19 15.78 679,906 +0.68(+4.50%)
Sep 06, 2022 15.03 15.23 14.72 15.10 519,502 +0.24(+1.62%)
Sep 02, 2022 15.10 15.41 14.78 14.86 572,475 -0.02(-0.13%)
Sep 01, 2022 14.81 14.97 14.33 14.88 558,761 -0.11(-0.73%)
Aug 31, 2022 15.45 15.45 14.97 14.99 300,494 -0.24(-1.58%)
Aug 30, 2022 15.33 15.48 15.01 15.23 342,368 -0.03(-0.20%)
Aug 29, 2022 15.18 15.37 15.02 15.26 471,217 -0.15(-0.97%)
Aug 26, 2022 16.20 16.24 15.34 15.41 405,918 -0.73(-4.52%)
Aug 25, 2022 15.49 16.16 15.47 16.14 652,210 +0.74(+4.81%)
Aug 24, 2022 15.10 15.52 15.08 15.40 478,413 +0.34(+2.26%)
Aug 23, 2022 14.96 15.26 14.71 15.06 746,688 +0.08(+0.53%)
Aug 22, 2022 15.27 15.30 14.54 14.98 839,697 -0.73(-4.65%)
Aug 19, 2022 16.24 16.29 15.62 15.71 488,492 -0.84(-5.08%)
Aug 18, 2022 16.39 16.57 16.26 16.55 319,474 +0.09(+0.55%)
Aug 17, 2022 16.80 16.95 16.42 16.46 729,412 -0.71(-4.14%)
Aug 16, 2022 17.14 17.32 16.83 17.17 422,522 -0.04(-0.23%)
Aug 15, 2022 16.87 17.39 16.80 17.21 493,117 +0.32(+1.89%)
Aug 12, 2022 16.87 16.91 16.58 16.89 401,605 +0.30(+1.81%)
Aug 11, 2022 16.50 16.87 16.45 16.59 687,883 +0.44(+2.72%)
Aug 10, 2022 16.45 16.64 16.14 16.15 682,840 +0.15(+0.94%)
Aug 09, 2022 16.31 16.42 15.80 16.00 469,892 -0.49(-2.97%)
Aug 08, 2022 16.19 16.69 16.14 16.49 681,809 +0.38(+2.36%)
Aug 05, 2022 16.20 16.36 15.96 16.11 604,975 -0.17(-1.04%)
Aug 04, 2022 15.99 16.34 15.93 16.28 544,430 +0.26(+1.62%)
Aug 03, 2022 15.66 16.09 15.50 16.02 535,977 +0.65(+4.23%)
Aug 02, 2022 15.19 15.76 15.08 15.37 686,341 -0.07(-0.45%)
Aug 01, 2022 14.93 15.58 14.76 15.44 880,145 +0.48(+3.21%)
Jul 29, 2022 14.40 15.16 14.30 14.96 1,032,111 +0.56(+3.89%)
Jul 28, 2022 14.53 15.04 13.77 14.40 1,369,230 -0.32(-2.17%)
Jul 27, 2022 14.82 15.19 13.30 14.72 2,790,135 -0.28(-1.87%)
Jul 26, 2022 14.92 15.32 14.73 15.00 1,010,449 -0.12(-0.79%)
Jul 25, 2022 15.08 15.16 14.61 15.12 595,517 +0.01(+0.07%)
Jul 22, 2022 15.60 15.65 14.98 15.11 568,572 -0.41(-2.64%)
Jul 21, 2022 15.53 15.59 15.12 15.52 952,795 -0.49(-3.06%)
Jul 20, 2022 15.91 16.34 15.70 16.01 838,938 +0.17(+1.07%)
Jul 19, 2022 15.49 16.05 15.48 15.84 1,109,730 +0.65(+4.28%)
Jul 18, 2022 15.50 15.79 15.18 15.19 752,416 -0.01(-0.07%)
Jul 15, 2022 15.25 15.29 14.76 15.20 533,415 +0.32(+2.15%)
Jul 14, 2022 14.79 15.24 14.57 14.88 553,601 -0.06(-0.40%)
Jul 13, 2022 14.56 15.01 14.35 14.94 1,079,067 -0.11(-0.73%)
Jul 12, 2022 14.13 15.43 14.13 15.05 1,084,776 +0.92(+6.51%)
Jul 11, 2022 14.43 14.55 14.05 14.13 538,829 -0.47(-3.22%)
Jul 08, 2022 14.82 15.07 14.51 14.60 1,071,407 -0.33(-2.21%)
Jul 07, 2022 14.73 15.11 14.73 14.93 788,169 +0.17(+1.15%)
Jul 06, 2022 15.09 15.43 14.56 14.76 770,340 -0.40(-2.64%)
Jul 05, 2022 14.25 15.17 14.08 15.16 1,020,944 +0.51(+3.48%)
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.