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

Henderson Land Dev C ADR (OP: HLDCY )

2.720 -0.040 (-1.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 (%)
Nov 30, 2016 5.469 5.600 5.469 5.565 9,236 -0.00(-0.09%)
Nov 29, 2016 5.540 5.600 5.540 5.570 26,664 +0.03(+0.54%)
Nov 28, 2016 5.520 5.550 5.520 5.540 2,208 +0.01(+0.18%)
Nov 25, 2016 5.450 5.540 5.450 5.530 5,226 -0.02(-0.36%)
Nov 23, 2016 5.550 5.550 5.550 0 -0.03(-0.54%)
Nov 22, 2016 5.500 5.590 5.490 5.580 33,156 +0.13(+2.48%)
Nov 21, 2016 5.420 5.470 5.420 5.445 16,014 +0.04(+0.65%)
Nov 18, 2016 5.420 5.420 5.360 5.410 4,525 +0.00(+0.00%)
Nov 17, 2016 5.410 5.440 5.410 6,251 -0.03(-0.55%)
Nov 16, 2016 5.380 5.530 5.380 5.440 19,674 -0.08(-1.54%)
Nov 15, 2016 5.433 5.530 5.433 5.525 51,697 +0.10(+1.84%)
Nov 14, 2016 5.420 5.425 5.390 5.425 14,346 -0.07(-1.18%)
Nov 11, 2016 5.360 5.490 5.360 5.490 8,597 +0.00(+0.00%)
Nov 10, 2016 5.550 5.550 5.480 5.490 14,760 -0.07(-1.26%)
Nov 09, 2016 5.560 5.610 5.470 5.560 19,881 -0.07(-1.24%)
Nov 08, 2016 5.550 5.648 5.550 5.630 18,573 +0.00(+0.09%)
Nov 07, 2016 5.544 5.630 5.540 5.625 17,122 -0.19(-3.27%)
Nov 04, 2016 5.850 5.880 5.770 5.815 61,558 -0.21(-3.57%)
Nov 03, 2016 5.890 6.030 5.863 6.030 30,215 +0.11(+1.86%)
Nov 02, 2016 5.950 5.950 5.890 5.920 5,992 -0.06(-1.00%)
Nov 01, 2016 6.000 6.040 5.920 5.980 33,888 +0.11(+1.79%)
Oct 31, 2016 5.790 5.910 5.790 5.875 22,662 +0.04(+0.77%)
Oct 28, 2016 5.813 5.860 5.790 5.830 4,661 -0.05(-0.85%)
Oct 27, 2016 5.910 5.910 5.850 5.880 3,357 -0.07(-1.18%)
Oct 26, 2016 5.995 6.080 5.920 5.950 4,020 +0.02(+0.34%)
Oct 25, 2016 5.918 6.080 5.906 5.930 8,680 +0.06(+1.02%)
Oct 24, 2016 5.865 5.890 5.850 5.870 5,126 +0.04(+0.77%)
Oct 21, 2016 5.800 5.840 5.750 5.825 22,001 +0.00(+0.00%)
Oct 20, 2016 5.820 5.850 5.796 5.825 4,618 -0.03(-0.51%)
Oct 19, 2016 5.826 5.880 5.820 5.855 21,950 -0.02(-0.43%)
Oct 18, 2016 5.860 5.890 5.820 5.880 8,836 +0.12(+2.08%)
Oct 17, 2016 5.760 5.780 5.760 5.760 12,461 -0.07(-1.20%)
Oct 14, 2016 5.810 5.860 5.810 5.830 13,588 +0.02(+0.34%)
Oct 13, 2016 5.760 5.810 5.760 5.810 29,624 +0.04(+0.69%)
Oct 12, 2016 5.790 5.820 5.770 5.770 34,799 +0.00(+0.00%)
Oct 11, 2016 5.790 5.800 5.750 5.770 17,529 -0.17(-2.86%)
Oct 10, 2016 5.880 5.950 5.880 5.940 11,551 +0.04(+0.68%)
Oct 07, 2016 5.864 5.900 5.864 5.900 5,220 -0.02(-0.42%)
Oct 06, 2016 5.880 5.950 5.880 5.925 7,569 -0.04(-0.59%)
Oct 05, 2016 5.920 6.000 5.920 5.960 10,862 -0.01(-0.25%)
Oct 04, 2016 5.970 6.040 5.930 5.975 28,138 +0.03(+0.50%)
Oct 03, 2016 5.960 5.990 5.890 5.945 1,177 -0.04(-0.75%)
Sep 30, 2016 5.910 6.010 5.870 5.990 23,399 +0.04(+0.67%)
Sep 29, 2016 5.950 6.050 5.920 5.950 7,340 -0.04(-0.67%)
Sep 28, 2016 5.960 5.990 5.930 5.990 15,563 +0.00(+0.08%)
Sep 27, 2016 5.960 5.990 5.960 5.985 18,642 +0.03(+0.50%)
Sep 26, 2016 6.030 6.030 5.950 5.955 6,502 -0.04(-0.58%)
Sep 23, 2016 5.960 5.990 5.960 5.990 3,845 -0.05(-0.83%)
Sep 22, 2016 6.020 6.060 6.020 6.040 8,900 +0.04(+0.67%)
Sep 21, 2016 5.990 6.020 5.900 6.000 15,676 +0.10(+1.69%)
Sep 20, 2016 5.840 5.950 5.840 5.900 8,775 +0.00(+0.00%)
Sep 19, 2016 5.880 5.900 5.870 5.900 10,586 +0.08(+1.46%)
Sep 16, 2016 5.840 5.840 5.800 5.815 12,101 -0.02(-0.43%)
Sep 15, 2016 5.835 5.880 5.810 5.840 7,932 +0.04(+0.60%)
Sep 14, 2016 5.790 5.850 5.780 5.805 7,643 +0.04(+0.78%)
Sep 13, 2016 5.794 5.870 5.720 5.760 11,236 -0.17(-2.87%)
Sep 12, 2016 5.970 5.970 5.840 5.930 21,550 -0.08(-1.33%)
Sep 09, 2016 5.990 6.010 5.960 6.010 7,093 +0.10(+1.69%)
Sep 08, 2016 5.880 5.920 5.880 5.910 8,374 +0.04(+0.77%)
Sep 07, 2016 5.860 5.900 5.860 5.865 9,305 -0.03(-0.51%)
Sep 06, 2016 5.890 5.920 5.890 5.895 18,541 +0.08(+1.46%)
Sep 02, 2016 5.810 5.810 5.810 0 +0.02(+0.35%)
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.