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

Helix Energy Solutions Group (NY: HLX )

10.30 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 5.075 5.140 5.012 5.115 368,916 +0.05(+0.90%)
Oct 30, 2002 4.805 5.085 4.775 5.069 372,200 +0.26(+5.40%)
Oct 29, 2002 5.060 5.060 4.640 4.810 311,200 -0.27(-5.22%)
Oct 28, 2002 4.825 5.175 4.750 5.075 266,200 +0.15(+3.05%)
Oct 25, 2002 4.820 4.940 4.635 4.925 289,160 +0.08(+1.55%)
Oct 24, 2002 4.535 5.090 4.450 4.850 1,032,592 +0.36(+8.14%)
Oct 23, 2002 4.110 4.600 3.980 4.485 343,570 +0.31(+7.43%)
Oct 22, 2002 4.315 4.345 4.050 4.175 617,600 -0.17(-4.02%)
Oct 21, 2002 4.375 4.395 4.000 4.350 510,600 +0.01(+0.23%)
Oct 18, 2002 3.825 4.375 3.750 4.340 375,000 +0.39(+9.87%)
Oct 17, 2002 3.895 4.150 3.745 3.950 1,011,712 +0.08(+1.94%)
Oct 16, 2002 4.080 4.080 3.755 3.875 321,200 -0.25(-5.95%)
Oct 15, 2002 3.830 4.225 3.830 4.120 361,400 +0.39(+10.46%)
Oct 14, 2002 3.855 3.910 3.485 3.730 239,300 -0.16(-4.11%)
Oct 11, 2002 3.645 4.175 3.640 3.890 535,600 +0.31(+8.51%)
Oct 10, 2002 3.740 3.770 3.325 3.585 1,832,872 -0.16(-4.14%)
Oct 09, 2002 3.805 3.925 3.550 3.740 734,800 -0.11(-2.86%)
Oct 08, 2002 4.220 4.390 3.775 3.850 943,000 -0.33(-7.89%)
Oct 07, 2002 4.450 4.470 4.145 4.180 246,200 -0.30(-6.70%)
Oct 04, 2002 4.695 4.750 4.365 4.480 332,000 -0.20(-4.38%)
Oct 03, 2002 4.880 4.900 4.665 4.685 237,834 -0.20(-4.09%)
Oct 02, 2002 5.075 5.350 4.880 4.885 324,400 -0.15(-2.98%)
Oct 01, 2002 4.915 5.055 4.710 5.035 202,198 +0.21(+4.35%)
Sep 30, 2002 4.650 5.000 4.520 4.825 376,400 +0.12(+2.66%)
Sep 27, 2002 4.710 4.875 4.645 4.700 357,800 -0.04(-0.95%)
Sep 26, 2002 4.785 4.875 4.475 4.745 475,600 -0.01(-0.32%)
Sep 25, 2002 4.475 4.840 4.430 4.760 191,200 +0.34(+7.69%)
Sep 24, 2002 4.315 4.500 4.236 4.420 508,782 +0.04(+1.03%)
Sep 23, 2002 4.565 4.565 4.305 4.375 470,600 -0.21(-4.48%)
Sep 20, 2002 4.825 4.840 4.500 4.580 639,400 -0.00(-0.11%)
Sep 19, 2002 4.650 4.700 4.550 4.585 289,000 -0.10(-2.13%)
Sep 18, 2002 4.850 4.895 4.650 4.685 410,200 -0.19(-3.90%)
Sep 17, 2002 5.105 5.320 4.760 4.875 374,200 -0.18(-3.56%)
Sep 16, 2002 5.200 5.260 4.975 5.055 317,800 -0.12(-2.32%)
Sep 13, 2002 5.125 5.320 5.060 5.175 236,700 +0.00(+0.10%)
Sep 12, 2002 5.440 5.440 5.115 5.170 167,650 -0.21(-3.99%)
Sep 11, 2002 5.300 5.730 5.300 5.385 478,200 +0.08(+1.60%)
Sep 10, 2002 5.075 5.470 5.025 5.300 423,400 +0.25(+5.05%)
Sep 09, 2002 5.250 5.250 4.865 5.045 254,018 -0.15(-2.89%)
Sep 06, 2002 5.030 5.315 5.030 5.195 127,000 +0.17(+3.38%)
Sep 05, 2002 5.265 5.265 4.950 5.025 275,000 -0.21(-4.01%)
Sep 04, 2002 4.895 5.235 4.815 5.235 408,086 +0.27(+5.44%)
Sep 03, 2002 5.280 5.280 4.965 4.965 283,200 -0.41(-7.63%)
Aug 30, 2002 5.350 5.418 5.065 5.375 26,920,000 +0.03(+0.47%)
Aug 29, 2002 5.465 5.475 4.950 5.350 465,304 -0.12(-2.19%)
Aug 28, 2002 5.565 5.630 5.375 5.470 226,424 -0.12(-2.06%)
Aug 27, 2002 6.010 6.025 5.575 5.585 158,200 -0.42(-6.92%)
Aug 26, 2002 6.125 6.125 5.700 6.000 212,170 -0.08(-1.40%)
Aug 23, 2002 6.315 6.315 5.845 6.085 246,000 -0.34(-5.37%)
Aug 22, 2002 6.245 6.565 6.175 6.430 309,600 +0.05(+0.78%)
Aug 21, 2002 5.965 6.385 5.915 6.380 759,336 +0.43(+7.23%)
Aug 20, 2002 6.155 6.170 5.880 5.950 431,848 +0.09(+1.54%)
Aug 16, 2002 5.800 6.440 5.750 5.860 617,852 +0.04(+0.69%)
Aug 15, 2002 5.865 5.955 5.625 5.820 356,662 +0.08(+1.39%)
Aug 14, 2002 5.470 5.820 5.385 5.740 321,800 +0.27(+4.84%)
Aug 13, 2002 5.905 6.075 5.465 5.475 528,378 -0.51(-8.44%)
Aug 12, 2002 6.135 6.135 5.880 5.980 296,920 -0.12(-1.97%)
Aug 07, 2002 6.305 6.435 5.655 6.100 398,400 -0.02(-0.33%)
Aug 06, 2002 5.570 6.150 5.570 6.120 348,000 +0.62(+11.27%)
Aug 05, 2002 5.700 5.775 5.400 5.500 469,840 -0.30(-5.17%)
Aug 02, 2002 6.130 6.130 5.695 5.800 360,000 -0.36(-5.77%)
Aug 01, 2002 6.275 6.500 6.125 6.155 314,800 -0.20(-3.15%)
Jul 31, 2002 6.900 6.900 6.225 6.355 430,000 -0.57(-8.23%)
Jul 30, 2002 6.855 7.115 6.540 6.925 515,154 +0.20(+2.97%)
Jul 29, 2002 6.315 6.855 6.300 6.725 443,750 +0.42(+6.59%)
Jul 26, 2002 6.280 6.310 6.005 6.309 792,594 +0.27(+4.46%)
Jul 25, 2002 6.510 6.700 6.015 6.040 1,283,000 -0.71(-10.52%)
Jul 24, 2002 7.235 7.275 6.460 6.750 1,953,902 -0.46(-6.32%)
Jul 23, 2002 7.920 7.930 7.130 7.205 735,940 -0.67(-8.51%)
Jul 22, 2002 8.000 8.415 7.435 7.875 596,850 -0.12(-1.56%)
Jul 19, 2002 8.420 8.445 7.855 8.000 1,315,800 -1.16(-12.71%)
Jul 17, 2002 9.390 9.850 8.750 9.165 1,015,400 -0.23(-2.45%)
Jul 12, 2002 9.205 9.625 9.200 9.395 314,000 +0.19(+2.06%)
Jul 11, 2002 8.830 9.440 8.530 9.205 479,200 +0.32(+3.60%)
Jul 10, 2002 9.100 9.250 8.830 8.885 225,000 -0.19(-2.04%)
Jul 09, 2002 9.485 9.485 9.070 9.070 557,000 -0.41(-4.38%)
Jul 08, 2002 10.16 10.16 9.485 9.485 303,600 -0.68(-6.64%)
Jul 05, 2002 9.190 10.21 9.175 10.16 208,000 +0.99(+10.80%)
Jul 04, 2002 8.785 9.210 8.780 9.170 820,400 +0.00(+0.00%)
Jul 03, 2002 8.785 9.210 8.780 9.170 820,400 +0.27(+3.00%)
Jul 02, 2002 9.545 9.550 8.795 8.902 589,200 -0.60(-6.29%)
Jul 01, 2002 10.32 10.39 9.365 9.500 724,600 -0.80(-7.77%)
Jun 28, 2002 10.23 10.77 10.01 10.30 822,400 +0.06(+0.59%)
Jun 27, 2002 10.07 10.50 9.755 10.24 309,200 +0.38(+3.85%)
Jun 26, 2002 8.925 10.10 8.925 9.860 509,800 +0.39(+4.12%)
Jun 25, 2002 10.00 10.33 9.375 9.470 523,600 -0.16(-1.71%)
Jun 21, 2002 9.815 9.825 9.465 9.635 868,600 -0.00(-0.00%)
Jun 20, 2002 9.725 10.04 9.450 9.635 1,081,400 -0.27(-2.68%)
Jun 19, 2002 11.14 11.14 9.675 9.900 1,006,800 -1.12(-10.16%)
Jun 18, 2002 11.21 11.62 11.20 11.02 744,200 -0.36(-3.16%)
Jun 17, 2002 10.50 11.43 10.50 11.38 269,000 +0.79(+7.46%)
Jun 14, 2002 10.37 10.69 9.845 10.59 581,400 +0.04(+0.38%)
Jun 12, 2002 10.71 11.04 10.49 10.55 528,200 -0.24(-2.27%)
Jun 11, 2002 11.47 11.70 10.72 10.79 519,600 -0.60(-5.27%)
Jun 10, 2002 11.55 11.75 11.35 11.39 211,000 -0.03(-0.26%)
Jun 07, 2002 11.22 11.54 10.29 11.43 637,000 +0.05(+0.44%)
Jun 06, 2002 11.62 11.62 11.10 11.38 199,400 -0.14(-1.22%)
Jun 05, 2002 11.50 11.85 11.32 11.52 386,200 -0.31(-2.62%)
May 31, 2002 11.85 12.25 11.82 11.82 216,600 -0.88(-6.89%)
May 28, 2002 12.55 13.01 12.47 12.70 391,400 +0.18(+1.48%)
May 27, 2002 13.00 13.03 12.52 12.52 453,600 +0.00(+0.00%)
May 24, 2002 13.00 13.03 12.52 12.52 451,600 -0.67(-5.08%)
May 23, 2002 13.39 13.59 12.93 13.19 436,600 -0.10(-0.79%)
May 22, 2002 13.55 13.87 13.03 13.29 523,800 -0.35(-2.53%)
May 21, 2002 14.17 14.29 13.45 13.63 402,800 -0.54(-3.78%)
May 20, 2002 14.19 14.33 13.99 14.17 234,200 -0.03(-0.18%)
May 17, 2002 14.54 14.70 14.19 14.20 420,000 -0.22(-1.56%)
May 16, 2002 14.30 14.62 14.22 14.42 226,000 -0.01(-0.03%)
May 15, 2002 14.47 14.66 13.93 14.43 566,800 -0.03(-0.21%)
May 14, 2002 14.10 14.72 14.09 14.46 859,200 +0.51(+3.66%)
May 13, 2002 13.03 14.09 13.01 13.95 823,400 +0.96(+7.39%)
May 10, 2002 12.68 13.04 12.43 12.98 1,337,600 +0.28(+2.20%)
May 09, 2002 13.00 13.06 12.68 12.71 557,400 -0.24(-1.85%)
May 08, 2002 12.22 13.10 12.22 12.95 790,200 +0.85(+6.98%)
May 07, 2002 12.10 12.34 11.59 12.10 530,800 +0.08(+0.67%)
May 06, 2002 12.30 12.55 11.71 12.02 428,400 -0.29(-2.32%)
May 03, 2002 12.65 12.66 12.00 12.30 547,400 -0.27(-2.15%)
May 02, 2002 13.62 13.75 12.32 12.57 1,035,400 -1.01(-7.40%)
May 01, 2002 13.51 13.72 12.85 13.58 548,800 +0.05(+0.37%)
Apr 30, 2002 13.25 13.93 13.17 13.53 603,000 +0.29(+2.23%)
Apr 29, 2002 13.11 13.45 12.79 13.23 274,600 +0.13(+1.03%)
Apr 26, 2002 13.68 14.00 13.07 13.10 492,800 -0.64(-4.69%)
Apr 25, 2002 13.38 13.89 13.05 13.74 565,000 +0.31(+2.35%)
Apr 24, 2002 13.62 14.08 13.43 13.43 381,000 -0.14(-1.07%)
Apr 23, 2002 13.59 13.79 13.36 13.57 234,400 +0.00(+0.00%)
Apr 22, 2002 13.98 14.03 13.45 13.57 436,800 -0.46(-3.24%)
Apr 19, 2002 14.04 14.30 13.79 14.03 519,200 +0.03(+0.21%)
Apr 18, 2002 14.89 14.99 13.86 14.00 1,169,400 -0.90(-6.04%)
Apr 17, 2002 14.47 15.07 14.46 14.90 1,659,800 +0.41(+2.79%)
Apr 16, 2002 13.12 14.51 13.12 14.49 1,649,400 +1.59(+12.36%)
Apr 15, 2002 12.78 12.99 12.62 12.90 541,000 +0.17(+1.30%)
Apr 12, 2002 12.15 12.73 12.15 12.73 345,200 +0.48(+3.96%)
Apr 11, 2002 12.25 12.30 11.90 12.25 241,200 -0.11(-0.85%)
Apr 10, 2002 12.11 12.40 12.00 12.36 416,400 +0.13(+1.06%)
Apr 09, 2002 12.22 12.53 12.04 12.22 261,600 -0.03(-0.20%)
Apr 08, 2002 11.97 12.26 11.70 12.25 424,000 +0.18(+1.45%)
Apr 05, 2002 12.38 12.50 11.90 12.07 315,400 -0.32(-2.54%)
Apr 04, 2002 11.79 12.39 11.65 12.39 416,600 +0.44(+3.64%)
Apr 03, 2002 12.62 12.80 11.80 11.96 847,000 -0.73(-5.79%)
Apr 02, 2002 12.97 13.06 12.62 12.69 969,600 -0.33(-2.50%)
Apr 01, 2002 12.58 13.02 12.38 13.02 685,400 +0.36(+2.80%)
Mar 29, 2002 12.05 12.66 11.86 12.66 616,000 +0.00(+0.00%)
Mar 28, 2002 12.05 12.66 11.86 12.66 616,000 +0.60(+4.93%)
Mar 27, 2002 12.05 12.24 11.95 12.06 403,600 -0.03(-0.25%)
Mar 26, 2002 11.95 12.11 11.73 12.10 323,200 +0.05(+0.42%)
Mar 25, 2002 12.00 12.10 11.53 12.04 320,800 +0.03(+0.21%)
Mar 22, 2002 12.03 12.09 11.85 12.02 248,800 -0.01(-0.04%)
Mar 21, 2002 11.84 12.05 11.84 12.03 418,400 +0.12(+1.05%)
Mar 20, 2002 11.70 12.00 11.38 11.90 631,800 +0.15(+1.28%)
Mar 19, 2002 11.87 12.00 11.70 11.75 593,200 -0.25(-2.08%)
Mar 18, 2002 11.46 12.20 11.46 12.00 1,357,200 +0.59(+5.17%)
Mar 15, 2002 10.90 11.54 10.87 11.41 1,365,400 +0.41(+3.73%)
Mar 14, 2002 10.42 11.20 10.42 11.00 4,737,000 +0.39(+3.72%)
Mar 13, 2002 10.78 10.95 10.61 10.61 759,400 -0.49(-4.42%)
Mar 12, 2002 11.10 11.18 10.91 11.10 368,000 -0.30(-2.63%)
Mar 11, 2002 11.38 11.47 11.01 11.39 483,600 +0.07(+0.62%)
Mar 08, 2002 10.89 11.43 10.89 11.32 689,000 +0.43(+3.99%)
Mar 07, 2002 10.99 11.20 10.77 10.89 466,800 -0.05(-0.50%)
Mar 06, 2002 10.87 11.00 10.51 10.95 408,800 -0.05(-0.45%)
Mar 05, 2002 10.71 11.01 10.55 10.99 361,600 +0.27(+2.57%)
Mar 04, 2002 10.14 10.91 10.12 10.72 545,200 +0.55(+5.41%)
Mar 01, 2002 9.175 10.18 9.165 10.17 1,109,400 +0.96(+10.42%)
Feb 28, 2002 9.367 9.375 9.025 9.210 384,000 -0.06(-0.70%)
Feb 27, 2002 9.450 9.520 9.215 9.275 481,800 -0.04(-0.48%)
Feb 26, 2002 9.550 9.655 9.260 9.320 280,600 -0.15(-1.58%)
Feb 25, 2002 9.625 9.725 9.470 9.470 413,400 -0.15(-1.56%)
Feb 22, 2002 9.425 9.800 9.200 9.620 349,400 +0.07(+0.79%)
Feb 21, 2002 9.750 10.00 9.450 9.545 546,600 -0.60(-5.91%)
Feb 20, 2002 9.898 10.25 9.850 10.14 321,200 +0.24(+2.42%)
Feb 19, 2002 9.875 10.10 9.755 9.905 735,400 -0.04(-0.40%)
Feb 18, 2002 10.32 10.38 9.945 9.945 491,600 +0.00(+0.00%)
Feb 15, 2002 10.32 10.38 9.945 9.945 491,600 -0.37(-3.59%)
Feb 14, 2002 11.00 11.15 10.21 10.31 379,200 -0.68(-6.18%)
Feb 13, 2002 10.27 10.99 10.15 10.99 1,154,600 +0.87(+8.59%)
Feb 12, 2002 9.800 10.28 9.560 10.12 1,214,600 +0.28(+2.79%)
Feb 11, 2002 9.425 9.900 9.400 9.850 653,200 +0.42(+4.51%)
Feb 08, 2002 9.330 9.570 9.275 9.425 231,200 +0.10(+1.07%)
Feb 07, 2002 9.918 9.925 9.310 9.325 253,200 -0.37(-3.82%)
Feb 06, 2002 10.03 10.18 9.525 9.695 463,600 -0.28(-2.76%)
Feb 05, 2002 10.12 10.12 9.805 9.970 161,600 -0.26(-2.54%)
Feb 04, 2002 10.27 10.35 10.12 10.23 261,600 -0.05(-0.53%)
Feb 01, 2002 10.28 10.43 10.19 10.29 216,400 -0.03(-0.24%)
Jan 31, 2002 10.32 10.59 10.17 10.31 183,800 +0.00(+0.00%)
Jan 30, 2002 10.21 10.31 10.03 10.31 428,800 +0.11(+1.08%)
Jan 29, 2002 10.32 10.38 10.07 10.20 431,000 -0.12(-1.16%)
Jan 28, 2002 10.60 10.78 10.19 10.32 307,200 -0.34(-3.19%)
Jan 25, 2002 10.43 10.85 10.36 10.66 517,800 +0.24(+2.30%)
Jan 24, 2002 10.62 10.85 10.40 10.42 529,600 -0.08(-0.76%)
Jan 23, 2002 10.26 10.68 10.13 10.50 627,800 +0.26(+2.49%)
Jan 22, 2002 10.83 11.04 10.15 10.24 221,000 -0.52(-4.83%)
Jan 21, 2002 10.62 10.82 10.50 10.77 206,800 +0.00(+0.00%)
Jan 18, 2002 10.62 10.82 10.50 10.77 205,600 +0.02(+0.14%)
Jan 17, 2002 11.02 11.05 10.61 10.75 440,800 -0.24(-2.18%)
Jan 16, 2002 11.78 11.78 10.78 10.99 356,000 -1.08(-8.95%)
Jan 15, 2002 12.13 12.25 11.74 12.07 51,600 +0.06(+0.50%)
Jan 14, 2002 12.21 12.33 12.00 12.01 100,600 -0.34(-2.75%)
Jan 11, 2002 12.74 12.96 12.25 12.35 146,600 -0.49(-3.82%)
Jan 10, 2002 12.82 12.85 12.60 12.84 132,400 +1.56(+13.88%)
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.