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 (%)
Dec 31, 2008 3.650 3.780 3.650 3.780 23,961 +0.06(+1.61%)
Dec 30, 2008 3.550 3.720 3.550 3.720 99,760 +0.02(+0.54%)
Dec 29, 2008 3.700 3.750 3.620 3.700 44,508 -0.10(-2.63%)
Dec 26, 2008 3.850 3.850 3.750 3.800 1,138 +0.03(+0.80%)
Dec 24, 2008 3.880 3.880 3.770 3.770 14,987 -0.13(-3.33%)
Dec 23, 2008 3.750 3.980 3.750 3.900 1,859 +0.00(+0.00%)
Dec 22, 2008 4.100 4.100 3.900 3.900 31,091 -0.25(-6.02%)
Dec 19, 2008 4.100 4.250 4.100 4.150 5,800 +0.04(+0.97%)
Dec 18, 2008 4.300 4.300 4.100 4.110 14,287 -0.02(-0.48%)
Dec 17, 2008 4.150 4.200 4.120 4.130 44,388 +0.18(+4.56%)
Dec 16, 2008 3.900 4.050 3.900 3.950 21,253 +0.20(+5.33%)
Dec 15, 2008 3.950 3.950 3.750 3.750 13,230 +0.00(+0.00%)
Dec 12, 2008 3.600 3.750 3.600 3.750 7,932 -0.15(-3.85%)
Dec 11, 2008 3.960 4.000 3.900 3.900 27,483 +0.15(+4.00%)
Dec 10, 2008 3.750 3.800 3.750 3.750 16,431 +0.36(+10.62%)
Dec 09, 2008 3.350 3.400 3.320 3.390 28,295 -0.16(-4.51%)
Dec 08, 2008 3.550 3.580 3.550 3.550 20,685 +0.50(+16.39%)
Dec 05, 2008 2.950 3.150 2.950 3.050 22,483 +0.09(+3.04%)
Dec 04, 2008 3.100 3.100 2.950 2.960 35,797 -0.16(-5.13%)
Dec 03, 2008 3.100 3.150 3.050 3.120 14,210 -0.11(-3.41%)
Dec 02, 2008 3.250 3.280 3.200 3.230 31,533 +0.00(+0.00%)
Dec 01, 2008 3.250 3.250 3.150 3.230 15,827 -0.07(-2.12%)
Nov 28, 2008 3.300 3.350 3.300 3.300 20,873 +0.05(+1.54%)
Nov 26, 2008 3.450 3.450 3.200 3.250 35,607 +0.11(+3.50%)
Nov 25, 2008 3.100 3.160 3.050 3.140 24,509 -0.08(-2.48%)
Nov 24, 2008 2.980 3.220 2.980 3.220 149,279 +0.19(+6.27%)
Nov 21, 2008 3.000 3.030 2.900 3.030 61,795 +0.26(+9.39%)
Nov 20, 2008 2.850 3.000 2.770 2.770 26,455 -0.08(-2.81%)
Nov 19, 2008 3.100 3.200 2.850 2.850 45,163 -0.30(-9.52%)
Nov 18, 2008 3.250 3.340 3.100 3.150 11,657 -0.15(-4.55%)
Nov 17, 2008 3.300 3.450 3.300 3.300 34,848 -0.05(-1.49%)
Nov 14, 2008 3.300 3.420 3.300 3.350 63,511 -0.10(-2.90%)
Nov 13, 2008 3.320 3.450 3.200 3.450 22,982 +0.05(+1.47%)
Nov 12, 2008 3.400 3.570 3.400 3.400 4,714 -0.05(-1.45%)
Nov 11, 2008 3.500 3.550 3.450 3.450 22,189 -0.35(-9.21%)
Nov 10, 2008 3.850 4.000 3.800 3.800 10,945 +0.00(+0.00%)
Nov 07, 2008 3.800 3.800 3.700 3.800 14,686 +0.20(+5.56%)
Nov 06, 2008 3.570 3.800 3.550 3.600 17,985 -0.10(-2.70%)
Nov 05, 2008 3.850 4.000 3.700 3.700 333,783 -0.35(-8.64%)
Nov 04, 2008 4.050 4.050 3.650 4.050 32,749 +0.50(+14.08%)
Nov 03, 2008 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 31, 2008 3.550 3.550 3.400 3.550 28,744 +0.15(+4.41%)
Oct 30, 2008 3.500 3.550 3.400 3.400 15,831 +0.05(+1.49%)
Oct 29, 2008 3.250 3.400 3.200 3.350 50,601 +0.05(+1.52%)
Oct 28, 2008 3.300 3.300 3.200 3.300 15,050 +0.30(+10.00%)
Oct 27, 2008 3.050 3.100 2.750 3.000 5,942 -0.30(-9.09%)
Oct 24, 2008 3.300 3.500 3.000 3.300 22,032 -0.15(-4.35%)
Oct 23, 2008 3.450 3.550 3.280 3.450 18,070 -0.06(-1.71%)
Oct 22, 2008 3.510 3.600 3.400 3.510 60,426 -0.19(-5.14%)
Oct 21, 2008 3.700 3.790 3.600 3.700 30,830 +0.00(+0.00%)
Oct 20, 2008 3.700 3.700 3.600 3.700 14,712 +0.20(+5.71%)
Oct 17, 2008 3.500 3.500 3.150 3.500 78,422 -0.10(-2.78%)
Oct 16, 2008 3.600 3.600 3.380 3.600 29,410 +0.03(+0.84%)
Oct 15, 2008 3.570 3.800 3.570 3.570 105,429 -0.53(-12.93%)
Oct 14, 2008 3.700 4.100 3.950 4.100 30,566 +0.40(+10.81%)
Oct 13, 2008 3.700 3.700 3.410 3.700 47,332 +0.60(+19.35%)
Oct 10, 2008 3.100 3.250 2.900 3.100 40,556 -0.35(-10.14%)
Oct 09, 2008 3.450 3.750 3.450 3.450 194,006 -0.08(-2.27%)
Oct 08, 2008 3.530 3.750 3.500 3.530 47,338 +0.03(+0.86%)
Oct 07, 2008 3.550 4.000 3.500 3.500 53,311 -0.05(-1.41%)
Oct 06, 2008 3.550 4.050 3.550 3.550 37,190 -0.54(-13.20%)
Oct 03, 2008 4.090 4.250 4.090 4.090 6,677 -0.21(-4.88%)
Oct 02, 2008 4.300 4.400 4.200 4.300 108,653 -0.10(-2.27%)
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.