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 (%)
Mar 31, 2017 6.224 6.224 6.200 6.205 2,026 -0.04(-0.72%)
Mar 30, 2017 6.251 6.253 6.250 6.250 1,970 +0.00(+0.02%)
Mar 29, 2017 6.239 6.250 6.230 6.249 22,120 -0.01(-0.18%)
Mar 28, 2017 6.240 6.275 6.240 6.260 15,553 -0.02(-0.32%)
Mar 27, 2017 6.250 6.280 6.250 6.280 1,514 +0.01(+0.16%)
Mar 24, 2017 6.335 6.335 6.150 6.270 8,809 -0.10(-1.57%)
Mar 23, 2017 6.330 6.370 6.330 6.370 10,505 +0.11(+1.76%)
Mar 22, 2017 6.100 6.260 6.100 6.260 4,858 +0.09(+1.46%)
Mar 21, 2017 6.050 6.200 6.050 6.170 12,071 +0.06(+0.98%)
Mar 20, 2017 6.140 6.140 6.110 6.110 3,427 +0.11(+1.75%)
Mar 17, 2017 6.030 6.030 6.000 6.005 9,086 -0.00(-0.08%)
Mar 16, 2017 5.900 6.050 5.900 6.010 6,565 +0.00(+0.00%)
Mar 15, 2017 5.970 6.010 5.950 6.010 8,315 +0.03(+0.50%)
Mar 14, 2017 5.790 5.980 5.790 5.980 9,074 +0.02(+0.25%)
Mar 13, 2017 5.958 6.000 5.950 5.965 7,985 +0.05(+0.93%)
Mar 10, 2017 5.930 5.930 5.893 5.910 7,400 +0.07(+1.20%)
Mar 09, 2017 5.798 5.840 5.780 5.840 12,800 -0.04(-0.68%)
Mar 08, 2017 5.906 5.910 5.860 5.880 7,148 +0.01(+0.17%)
Mar 07, 2017 5.860 5.890 5.850 5.870 5,676 +0.01(+0.17%)
Mar 06, 2017 5.810 5.870 5.810 5.860 4,522 -0.03(-0.51%)
Mar 03, 2017 5.900 5.900 5.880 5.890 9,885 -0.05(-0.84%)
Mar 02, 2017 5.940 5.940 5.900 5.940 6,233 -0.01(-0.17%)
Mar 01, 2017 5.915 5.980 5.915 5.950 10,202 +0.09(+1.62%)
Feb 28, 2017 5.870 5.870 5.840 5.855 9,726 -0.02(-0.34%)
Feb 27, 2017 5.910 5.910 5.875 5.875 3,871 +0.01(+0.26%)
Feb 24, 2017 5.870 5.870 5.830 5.860 4,189 -0.01(-0.17%)
Feb 23, 2017 5.850 5.900 5.850 5.870 8,493 -0.00(-0.09%)
Feb 22, 2017 5.890 5.890 5.845 5.875 4,789 +0.07(+1.21%)
Feb 21, 2017 5.780 5.820 5.780 5.805 4,310 +0.10(+1.84%)
Feb 17, 2017 5.700 5.700 5.700 0 -0.01(-0.18%)
Feb 16, 2017 5.685 5.750 5.640 5.710 14,133 -0.03(-0.44%)
Feb 15, 2017 5.650 5.760 5.650 5.735 5,842 +0.01(+0.17%)
Feb 14, 2017 5.600 5.750 5.600 5.725 8,359 -0.03(-0.43%)
Feb 13, 2017 5.520 5.750 5.520 5.750 5,644 +0.05(+0.95%)
Feb 10, 2017 5.610 5.720 5.610 5.696 4,362 +0.01(+0.11%)
Feb 09, 2017 5.615 5.690 5.615 5.690 2,323 +0.06(+0.98%)
Feb 08, 2017 5.570 5.650 5.570 5.635 13,550 +0.04(+0.81%)
Feb 07, 2017 5.590 5.590 5.540 5.590 10,069 +0.06(+1.08%)
Feb 06, 2017 5.520 5.530 5.478 5.530 9,658 -0.03(-0.54%)
Feb 03, 2017 5.480 5.580 5.480 5.560 9,446 +0.01(+0.25%)
Feb 02, 2017 5.548 5.660 5.490 5.546 11,768 -0.01(-0.25%)
Feb 01, 2017 5.630 5.670 5.551 5.560 6,668 +0.04(+0.72%)
Jan 31, 2017 5.503 5.530 5.500 5.520 13,337 -0.01(-0.18%)
Jan 30, 2017 5.490 5.530 5.490 5.530 15,702 +0.00(+0.09%)
Jan 27, 2017 5.530 5.540 5.510 5.525 9,443 -0.02(-0.45%)
Jan 26, 2017 5.470 5.570 5.470 5.550 10,673 +0.04(+0.73%)
Jan 25, 2017 5.465 5.520 5.460 5.510 16,925 +0.01(+0.25%)
Jan 24, 2017 5.470 5.520 5.470 5.496 12,956 +0.06(+1.03%)
Jan 23, 2017 5.400 5.480 5.400 5.440 20,630 -0.01(-0.18%)
Jan 20, 2017 5.480 5.480 5.450 5.450 7,246 -0.05(-0.91%)
Jan 19, 2017 5.520 5.520 5.460 5.500 10,175 -0.09(-1.70%)
Jan 18, 2017 5.460 5.622 5.460 5.595 4,946 +0.02(+0.45%)
Jan 17, 2017 5.460 5.570 5.460 5.570 11,687 -0.05(-0.89%)
Jan 13, 2017 5.620 5.620 5.620 0 +0.06(+1.08%)
Jan 12, 2017 5.500 5.590 5.480 5.560 12,416 -0.01(-0.18%)
Jan 11, 2017 5.520 5.580 5.520 5.570 7,842 +0.05(+0.91%)
Jan 10, 2017 5.538 5.580 5.510 5.520 21,639 +0.06(+1.10%)
Jan 09, 2017 5.560 5.560 5.400 5.460 13,362 +0.11(+2.06%)
Jan 06, 2017 5.350 5.410 5.350 5.350 9,087 -0.03(-0.47%)
Jan 05, 2017 5.395 5.395 5.370 5.375 13,916 +0.01(+0.28%)
Jan 04, 2017 5.346 5.410 5.346 5.360 23,671 -0.02(-0.37%)
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.