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 )

3.097 -0.063 (-1.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Feb 28, 2018 6.380 6.400 6.380 6.400 1,423 -0.20(-3.03%)
Feb 27, 2018 6.510 6.600 6.420 6.600 6,805 -0.05(-0.75%)
Feb 26, 2018 6.605 6.650 6.605 6.650 9,298 +0.12(+1.76%)
Feb 23, 2018 6.535 6.535 6.535 6.535 16,762 +0.10(+1.55%)
Feb 22, 2018 6.570 6.570 6.435 6.435 654 -0.14(-2.05%)
Feb 21, 2018 6.383 6.570 6.320 6.570 546 +0.19(+2.98%)
Feb 20, 2018 6.240 6.380 6.240 6.380 800 -0.07(-1.09%)
Feb 16, 2018 6.450 6.450 6.450 0 +0.13(+2.06%)
Feb 15, 2018 6.310 6.450 6.310 6.320 3,174 -0.17(-2.62%)
Feb 14, 2018 6.440 6.500 6.400 6.490 11,422 +0.09(+1.41%)
Feb 13, 2018 6.340 6.450 6.340 6.400 9,163 +0.09(+1.43%)
Feb 12, 2018 6.345 6.345 6.310 6.310 797 -0.05(-0.79%)
Feb 09, 2018 6.320 6.410 6.300 6.360 10,996 -0.05(-0.78%)
Feb 08, 2018 6.520 6.570 6.340 6.410 5,977 -0.20(-3.03%)
Feb 07, 2018 6.640 6.640 6.470 6.610 20,978 +0.10(+1.54%)
Feb 06, 2018 6.620 6.710 6.510 6.510 2,691 -0.04(-0.61%)
Feb 05, 2018 6.685 6.820 6.550 6.550 13,059 -0.27(-3.96%)
Feb 02, 2018 6.950 6.950 6.820 6.820 6,157 -0.15(-2.15%)
Feb 01, 2018 6.990 7.000 6.970 6.970 9,257 -0.08(-1.13%)
Jan 31, 2018 7.015 7.130 6.900 7.050 47,828 +0.04(+0.57%)
Jan 30, 2018 7.130 7.130 7.000 7.010 11,403 -0.01(-0.14%)
Jan 29, 2018 7.130 7.130 6.910 7.020 6,006 -0.03(-0.43%)
Jan 26, 2018 7.050 7.240 7.050 7.050 10,464 +0.13(+1.88%)
Jan 25, 2018 6.920 6.920 6.690 6.920 6,732 +0.21(+3.05%)
Jan 24, 2018 6.800 6.820 6.630 6.715 18,465 -0.17(-2.40%)
Jan 23, 2018 6.910 6.910 6.790 6.880 13,859 +0.13(+2.00%)
Jan 22, 2018 6.690 6.790 6.690 6.745 10,702 +0.07(+0.97%)
Jan 19, 2018 6.590 6.730 6.590 6.680 14,469 -0.03(-0.37%)
Jan 18, 2018 6.890 6.890 6.680 6.705 24,641 -0.04(-0.52%)
Jan 17, 2018 6.750 6.870 6.685 6.740 16,013 -0.14(-2.03%)
Jan 16, 2018 6.750 6.880 6.700 6.880 11,162 +0.26(+3.93%)
Jan 12, 2018 6.620 6.620 6.620 0 -0.04(-0.68%)
Jan 11, 2018 6.620 6.680 6.590 6.665 34,967 +0.04(+0.68%)
Jan 10, 2018 6.570 6.870 6.570 6.620 30,041 -0.33(-4.75%)
Jan 09, 2018 6.920 6.950 6.830 6.950 15,749 +0.10(+1.46%)
Jan 08, 2018 6.740 6.950 6.680 6.850 9,803 -0.08(-1.15%)
Jan 05, 2018 6.970 6.970 6.710 6.930 9,427 +0.15(+2.29%)
Jan 04, 2018 6.735 6.800 6.610 6.775 73,310 +0.20(+3.04%)
Jan 03, 2018 6.810 6.810 6.540 6.575 119,795 -0.23(-3.45%)
Jan 02, 2018 6.810 6.810 6.630 6.810 21,634 +0.20(+3.03%)
Dec 29, 2017 6.610 6.610 6.610 0 +0.06(+0.84%)
Dec 28, 2017 6.700 6.700 6.450 6.555 16,873 +0.05(+0.85%)
Dec 27, 2017 6.570 6.570 6.440 6.500 12,890 -0.02(-0.31%)
Dec 26, 2017 6.386 6.620 6.370 6.520 6,900 +0.03(+0.54%)
Dec 22, 2017 6.485 6.610 6.390 6.485 13,483 -0.06(-0.99%)
Dec 21, 2017 6.334 6.550 6.320 6.550 10,520 +0.19(+2.99%)
Dec 20, 2017 6.330 6.400 6.330 6.360 15,213 +0.08(+1.19%)
Dec 19, 2017 6.300 6.300 6.270 6.285 894,915 -0.02(-0.40%)
Dec 18, 2017 6.350 6.370 6.310 6.310 82,995 +0.03(+0.48%)
Dec 15, 2017 6.280 6.300 6.260 6.280 208,831 +0.02(+0.32%)
Dec 14, 2017 6.300 6.300 6.260 6.260 11,173 +0.06(+0.97%)
Dec 13, 2017 6.200 6.200 6.190 6.200 15,859 +0.07(+1.14%)
Dec 12, 2017 6.155 6.155 6.100 6.130 8,873 -0.06(-0.97%)
Dec 11, 2017 6.190 6.190 6.190 6.190 2,827 -0.01(-0.16%)
Dec 08, 2017 6.170 6.225 6.170 6.200 3,510 +0.09(+1.47%)
Dec 07, 2017 6.110 6.281 6.110 6.110 1,950 -0.14(-2.24%)
Dec 06, 2017 6.210 6.320 6.155 6.250 2,268 +0.03(+0.48%)
Dec 05, 2017 6.410 6.410 6.200 6.220 2,166 -0.09(-1.39%)
Dec 04, 2017 6.296 6.308 6.250 6.308 32,319 -0.05(-0.83%)
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.