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 (%)
Apr 30, 2019 6.040 6.150 6.040 6.090 11,138 -0.01(-0.16%)
Apr 29, 2019 6.180 6.180 6.070 6.100 1,101 -0.19(-3.02%)
Apr 26, 2019 6.220 6.290 5.960 6.290 24,200 +0.03(+0.56%)
Apr 25, 2019 6.255 6.283 6.255 6.255 2,135 +0.04(+0.64%)
Apr 24, 2019 6.210 6.420 6.160 6.215 9,970 -0.12(-1.82%)
Apr 23, 2019 6.330 6.330 6.330 6.330 533 +0.05(+0.88%)
Apr 22, 2019 6.520 6.520 6.230 6.275 1,409 +0.01(+0.08%)
Apr 18, 2019 6.270 6.270 6.270 6.270 1,000 -0.04(-0.63%)
Apr 17, 2019 6.210 6.310 6.210 6.310 2,850 +0.07(+1.09%)
Apr 16, 2019 6.242 6.242 6.242 6.242 269 -0.01(-0.13%)
Apr 15, 2019 6.190 6.250 6.190 6.250 901 -0.13(-2.04%)
Apr 12, 2019 6.480 6.480 6.380 6.380 5,500 +0.12(+1.92%)
Apr 11, 2019 6.400 6.500 6.170 6.260 9,205 -0.16(-2.42%)
Apr 10, 2019 6.490 6.490 6.340 6.415 4,525 +0.11(+1.66%)
Apr 09, 2019 6.286 6.310 6.260 6.310 906 -0.02(-0.32%)
Apr 08, 2019 6.395 6.395 6.290 6.330 3,651 +0.01(+0.16%)
Apr 05, 2019 6.350 6.350 6.320 6.320 3,500 +0.00(+0.00%)
Apr 04, 2019 6.260 6.320 6.260 6.320 7,006 +0.07(+1.12%)
Apr 03, 2019 6.262 6.262 6.230 6.250 1,453 -0.05(-0.79%)
Apr 02, 2019 6.210 6.300 6.210 6.300 1,354 -0.02(-0.24%)
Apr 01, 2019 6.390 6.390 6.280 6.315 2,354 +0.06(+0.88%)
Mar 29, 2019 6.190 6.270 6.190 6.260 5,500 +0.17(+2.79%)
Mar 28, 2019 6.020 6.090 6.020 6.090 10,885 +0.04(+0.73%)
Mar 27, 2019 6.020 6.046 6.020 6.046 1,268 -0.02(-0.40%)
Mar 26, 2019 6.000 6.070 5.970 6.070 4,149 +0.12(+1.93%)
Mar 25, 2019 5.955 5.955 5.955 5.955 471 +0.04(+0.68%)
Mar 22, 2019 5.940 6.000 5.880 5.915 6,300 -0.03(-0.42%)
Mar 21, 2019 5.850 6.130 5.850 5.940 3,874 +0.19(+3.31%)
Mar 20, 2019 5.740 5.790 5.700 5.750 9,515 -0.09(-1.63%)
Mar 19, 2019 5.690 5.845 5.690 5.845 1,530 +0.14(+2.54%)
Mar 18, 2019 5.610 5.780 5.610 5.700 1,712 +0.02(+0.35%)
Mar 15, 2019 5.680 5.680 5.680 97 +0.00(+0.00%)
Mar 14, 2019 5.715 5.720 5.650 5.680 5,534 -0.02(-0.35%)
Mar 13, 2019 5.630 5.700 5.600 5.700 4,233 -0.01(-0.18%)
Mar 12, 2019 5.790 5.790 5.560 5.710 3,611 +0.08(+1.38%)
Mar 11, 2019 5.520 5.680 5.520 5.632 4,507 +0.01(+0.12%)
Mar 08, 2019 5.692 5.760 5.625 5.625 2,000 -0.04(-0.62%)
Mar 07, 2019 5.540 5.660 5.540 5.660 5,990 +0.07(+1.29%)
Mar 06, 2019 5.695 5.720 5.576 5.588 1,822 -0.06(-1.01%)
Mar 05, 2019 5.790 5.790 5.645 5.645 911 +0.11(+2.08%)
Mar 04, 2019 5.830 5.830 5.530 5.530 5,417 -0.12(-2.12%)
Mar 01, 2019 5.650 5.650 5.650 5.650 1,300 -0.01(-0.26%)
Feb 28, 2019 5.520 5.665 5.520 5.665 1,789 +0.08(+1.52%)
Feb 27, 2019 5.520 5.655 5.520 5.580 5,104 -0.01(-0.27%)
Feb 26, 2019 5.540 5.595 5.540 5.595 2,059 -0.08(-1.46%)
Feb 25, 2019 5.550 5.678 5.550 5.678 1,203 -0.02(-0.30%)
Feb 22, 2019 5.644 5.695 5.644 5.695 400 +0.04(+0.80%)
Feb 21, 2019 5.800 5.800 5.650 5.650 1,125 -0.02(-0.44%)
Feb 20, 2019 5.765 5.765 5.675 5.675 2,237 -0.03(-0.53%)
Feb 19, 2019 5.837 5.870 5.614 5.705 2,783 +0.01(+0.18%)
Feb 15, 2019 5.695 5.695 5.695 5.695 1,000 -0.08(-1.47%)
Feb 14, 2019 5.660 5.780 5.660 5.780 9,469 +0.12(+2.12%)
Feb 13, 2019 5.950 5.950 5.660 5.660 12,643 +0.04(+0.71%)
Feb 12, 2019 5.750 5.750 5.620 5.620 1,191 +0.01(+0.18%)
Feb 11, 2019 5.610 5.655 5.610 5.610 960 +0.05(+0.90%)
Feb 08, 2019 5.700 5.700 5.560 5.560 2,500 -0.07(-1.24%)
Feb 07, 2019 5.750 5.750 5.510 5.630 2,348 -0.05(-0.88%)
Feb 06, 2019 5.750 5.750 5.680 5.680 2,179 +0.00(+0.00%)
Feb 05, 2019 5.540 5.750 5.540 5.680 4,384 -0.07(-1.22%)
Feb 04, 2019 5.688 5.750 5.630 5.750 2,269 +0.20(+3.60%)
Feb 01, 2019 5.780 5.780 5.550 5.550 22,500 -0.12(-2.20%)
Jan 31, 2019 5.550 5.770 5.550 5.675 3,043 +0.06(+1.16%)
Jan 30, 2019 5.612 5.612 5.600 5.610 3,287 +0.11(+2.00%)
Jan 29, 2019 5.600 5.600 5.500 5.500 563 +0.02(+0.40%)
Jan 28, 2019 5.600 5.600 5.460 5.478 1,746 -0.16(-2.87%)
Jan 25, 2019 5.550 5.670 5.540 5.640 5,100 +0.14(+2.55%)
Jan 24, 2019 5.480 5.525 5.480 5.500 3,639 +0.12(+2.23%)
Jan 23, 2019 5.435 5.490 5.380 5.380 1,561 +0.04(+0.65%)
Jan 22, 2019 5.280 5.400 5.280 5.345 5,975 -0.08(-1.57%)
Jan 18, 2019 5.510 5.510 5.380 5.430 3,700 +0.02(+0.37%)
Jan 17, 2019 5.550 5.550 5.320 5.410 5,309 -0.02(-0.46%)
Jan 16, 2019 5.435 5.435 5.435 5.435 549 +0.00(+0.09%)
Jan 15, 2019 5.270 5.480 5.270 5.430 6,048 +0.16(+3.04%)
Jan 14, 2019 5.270 5.340 5.270 5.270 2,151 -0.08(-1.50%)
Jan 11, 2019 5.300 5.350 5.300 5.350 1,400 +0.05(+0.94%)
Jan 10, 2019 5.350 5.350 5.290 5.300 2,832 +0.04(+0.66%)
Jan 09, 2019 5.325 5.325 5.265 5.265 659 +0.01(+0.19%)
Jan 08, 2019 5.200 5.270 5.200 5.255 9,077 +0.08(+1.49%)
Jan 07, 2019 5.220 5.290 5.178 5.178 1,975 +0.05(+0.94%)
Jan 04, 2019 5.090 5.190 5.090 5.130 24,500 +0.26(+5.45%)
Jan 03, 2019 4.814 4.865 4.780 4.865 647 +0.02(+0.31%)
Jan 02, 2019 4.970 4.970 4.850 4.850 28,024 -0.05(-1.02%)
Dec 31, 2018 4.915 4.925 4.880 4.900 22,900 +0.07(+1.45%)
Dec 28, 2018 4.955 4.955 4.820 4.830 3,400 -0.04(-0.92%)
Dec 27, 2018 4.720 4.875 4.720 4.875 5,413 -0.12(-2.40%)
Dec 26, 2018 5.110 5.110 4.910 4.995 3,631 +0.03(+0.50%)
Dec 24, 2018 5.025 5.025 4.910 4.970 5,500 +0.00(+0.00%)
Dec 21, 2018 4.900 5.010 4.900 4.970 8,300 -0.07(-1.39%)
Dec 20, 2018 5.082 5.110 4.920 5.040 5,109 +0.01(+0.20%)
Dec 19, 2018 5.030 5.095 5.030 5.030 1,753 +0.02(+0.40%)
Dec 18, 2018 5.018 5.045 4.990 5.010 18,977 +0.07(+1.42%)
Dec 17, 2018 5.065 5.065 4.940 4.940 5,208 -0.08(-1.59%)
Dec 14, 2018 4.980 5.150 4.980 5.020 3,000 -0.02(-0.40%)
Dec 13, 2018 5.125 5.125 5.040 5.040 506 -0.11(-2.06%)
Dec 12, 2018 5.180 5.180 4.990 5.146 2,489 +0.23(+4.59%)
Dec 11, 2018 5.140 5.140 4.910 4.920 9,693 +0.04(+0.82%)
Dec 10, 2018 4.880 4.880 4.880 4.880 545 -0.10(-2.01%)
Dec 07, 2018 4.980 4.980 4.980 4.980 2,600 -0.05(-0.99%)
Dec 06, 2018 4.910 5.080 4.880 5.030 2,336 -0.07(-1.37%)
Dec 04, 2018 5.200 5.200 5.100 5.100 8,700 -0.05(-0.97%)
Dec 03, 2018 5.140 5.150 5.140 5.150 380 +0.04(+0.68%)
Nov 30, 2018 5.250 5.250 5.080 5.115 4,100 +0.06(+1.09%)
Nov 28, 2018 5.060 5.060 5.060 0 +0.10(+2.02%)
Nov 27, 2018 4.850 4.960 4.850 4.960 3,605 +0.04(+0.81%)
Nov 26, 2018 4.995 5.000 4.920 4.920 1,143 -0.14(-2.77%)
Nov 23, 2018 5.060 5.060 5.060 1 +0.00(+0.00%)
Nov 21, 2018 5.060 5.060 5.060 0 +0.31(+6.57%)
Nov 20, 2018 4.690 4.835 4.690 4.748 2,259 -0.10(-2.10%)
Nov 19, 2018 4.790 4.850 4.790 4.850 54,717 +0.05(+1.04%)
Nov 16, 2018 5.010 5.010 4.790 4.800 2,000 -0.04(-0.93%)
Nov 15, 2018 4.960 4.960 4.760 4.845 27,567 +0.11(+2.43%)
Nov 14, 2018 4.862 4.920 4.730 4.730 1,779 +0.06(+1.28%)
Nov 13, 2018 4.755 4.755 4.670 4.670 554 -0.02(-0.43%)
Nov 12, 2018 4.745 4.750 4.670 4.690 4,806 -0.05(-1.16%)
Nov 09, 2018 4.830 4.830 4.660 4.745 1,400 -0.16(-3.28%)
Nov 08, 2018 4.940 4.940 4.845 4.906 462 +0.11(+2.21%)
Nov 07, 2018 4.740 4.870 4.740 4.800 16,231 +0.06(+1.37%)
Nov 06, 2018 4.690 4.735 4.690 4.735 613 -0.02(-0.42%)
Nov 05, 2018 4.870 4.870 4.710 4.755 2,119 +0.05(+1.17%)
Nov 02, 2018 4.750 4.750 4.620 4.700 15,300 +0.17(+3.75%)
Nov 01, 2018 4.530 4.530 4.530 4.530 622 -0.04(-0.88%)
Oct 31, 2018 4.595 4.595 4.540 4.570 2,348 -0.03(-0.65%)
Oct 30, 2018 4.480 4.730 4.480 4.600 4,706 +0.06(+1.32%)
Oct 29, 2018 4.660 4.660 4.540 4.540 31,519 -0.07(-1.41%)
Oct 26, 2018 4.530 4.650 4.530 4.605 3,700 -0.02(-0.54%)
Oct 25, 2018 4.630 4.654 4.630 4.630 1,534 -0.05(-1.07%)
Oct 24, 2018 4.690 4.690 4.630 4.680 1,960 -0.03(-0.64%)
Oct 23, 2018 4.720 4.720 4.640 4.710 18,751 +0.03(+0.64%)
Oct 22, 2018 4.750 4.750 4.670 4.680 678 -0.05(-1.06%)
Oct 19, 2018 4.810 4.810 4.720 4.730 1,100 +0.04(+0.85%)
Oct 18, 2018 4.640 4.840 4.630 4.690 3,626 +0.06(+1.30%)
Oct 16, 2018 4.630 4.630 4.630 0 -0.03(-0.64%)
Oct 15, 2018 4.630 4.660 4.630 4.660 902 -0.06(-1.38%)
Oct 12, 2018 4.880 4.880 4.650 4.725 3,800 +0.03(+0.75%)
Oct 11, 2018 4.980 4.980 4.690 4.690 1,926 -0.05(-1.05%)
Oct 10, 2018 4.740 4.860 4.740 4.740 1,396 -0.11(-2.27%)
Oct 09, 2018 4.945 4.945 4.850 4.850 5,991 -0.04(-0.92%)
Oct 08, 2018 4.895 5.010 4.895 4.895 2,958 +0.05(+1.01%)
Oct 05, 2018 4.846 4.846 4.846 4.846 900 -0.04(-0.90%)
Oct 04, 2018 4.840 5.050 4.840 4.890 1,963 -0.10(-2.00%)
Oct 03, 2018 4.880 4.990 4.880 4.990 2,135 +0.11(+2.25%)
Oct 02, 2018 4.925 4.940 4.840 4.880 4,467 -0.10(-2.01%)
Oct 01, 2018 4.980 4.980 4.980 85 +0.00(+0.00%)
Sep 28, 2018 4.980 4.980 4.980 4.980 1,300 -0.03(-0.60%)
Sep 27, 2018 5.160 5.160 4.950 5.010 3,657 -0.02(-0.40%)
Sep 26, 2018 5.120 5.200 5.030 5.030 22,444 -0.02(-0.40%)
Sep 25, 2018 5.090 5.090 5.010 5.050 5,045 -0.06(-1.17%)
Sep 24, 2018 5.070 5.110 5.070 5.110 991 -0.02(-0.39%)
Sep 21, 2018 5.050 5.240 5.050 5.130 3,100 -0.05(-0.97%)
Sep 20, 2018 5.120 5.200 5.040 5.180 26,373 +0.14(+2.88%)
Sep 19, 2018 5.035 5.035 5.035 74 +0.00(+0.00%)
Sep 18, 2018 5.100 5.100 4.970 5.035 6,425 +0.09(+1.92%)
Sep 17, 2018 5.015 5.015 4.930 4.940 3,590 -0.09(-1.79%)
Sep 14, 2018 5.020 5.030 5.020 5.030 1,700 +0.03(+0.50%)
Sep 13, 2018 5.130 5.130 4.990 5.005 4,760 +0.04(+0.70%)
Sep 12, 2018 4.850 5.000 4.850 4.970 11,000 +0.13(+2.69%)
Sep 11, 2018 4.880 4.880 4.840 4.840 2,946 +0.00(+0.00%)
Sep 10, 2018 4.800 4.850 4.800 4.840 4,831 -0.04(-0.82%)
Sep 07, 2018 4.880 5.010 4.880 4.880 3,100 -0.11(-2.20%)
Sep 06, 2018 5.055 5.110 4.990 4.990 2,940 -0.04(-0.80%)
Sep 05, 2018 5.150 5.150 5.020 5.030 2,458 -0.12(-2.33%)
Sep 04, 2018 5.150 5.150 5.150 5.150 2,322 -0.02(-0.39%)
Aug 31, 2018 5.170 5.170 5.170 0 -0.16(-2.93%)
Aug 30, 2018 5.190 5.326 5.190 5.326 2,136 -0.09(-1.66%)
Aug 29, 2018 5.410 5.416 5.410 5.416 1,337 +0.23(+4.35%)
Aug 28, 2018 5.190 5.190 5.190 5.190 1,655 +0.01(+0.19%)
Aug 27, 2018 5.170 5.180 5.170 5.180 2,993 +0.04(+0.78%)
Aug 24, 2018 5.140 5.195 5.140 5.140 1,100 +0.04(+0.78%)
Aug 23, 2018 5.100 5.100 5.100 5.100 365 -0.14(-2.58%)
Aug 22, 2018 5.190 5.235 5.190 5.235 3,754 +0.03(+0.48%)
Aug 21, 2018 5.230 5.230 5.210 5.210 557 +0.02(+0.38%)
Aug 20, 2018 5.215 5.215 5.190 5.190 684 -0.01(-0.19%)
Aug 17, 2018 5.210 5.210 5.010 5.200 12,500 +0.09(+1.68%)
Aug 16, 2018 5.114 5.114 5.114 5.114 249 -0.07(-1.27%)
Aug 14, 2018 5.180 5.180 5.180 0 -0.11(-1.99%)
Aug 13, 2018 5.305 5.326 5.270 5.285 12,226 +0.02(+0.28%)
Aug 10, 2018 5.270 5.270 5.270 5.270 1,200 -0.04(-0.75%)
Aug 09, 2018 5.270 5.310 5.270 5.310 38,320 -0.12(-2.21%)
Aug 08, 2018 5.310 5.430 5.310 5.430 2,009 +0.16(+3.04%)
Aug 07, 2018 5.270 5.270 5.270 22 +0.00(+0.00%)
Aug 06, 2018 5.260 5.270 5.260 5.270 416 -0.09(-1.68%)
Aug 03, 2018 5.360 5.360 5.360 28 +0.00(+0.00%)
Aug 01, 2018 5.360 5.360 5.360 0 -0.10(-1.85%)
Jul 31, 2018 5.461 5.461 5.461 5.461 231 +0.08(+1.51%)
Jul 30, 2018 5.380 5.380 5.380 5.380 311 +0.04(+0.75%)
Jul 27, 2018 5.340 5.340 5.340 5.340 10,900 -0.03(-0.56%)
Jul 26, 2018 5.590 5.590 5.370 5.370 1,191 +0.03(+0.56%)
Jul 25, 2018 5.590 5.590 5.340 5.340 1,522 +0.01(+0.19%)
Jul 23, 2018 5.330 5.330 5.330 120 +0.14(+2.70%)
Jul 20, 2018 5.190 5.190 5.190 5.190 167 +0.07(+1.37%)
Jul 19, 2018 5.120 5.120 5.120 5.120 5,028 +0.00(+0.00%)
Jul 18, 2018 5.080 5.120 5.080 5.120 1,788 -0.11(-2.10%)
Jul 17, 2018 5.250 5.250 5.230 5.230 1,007 -0.03(-0.57%)
Jul 16, 2018 5.260 5.260 5.260 5.260 589 +0.00(+0.00%)
Jul 12, 2018 5.260 5.260 5.260 32 -0.08(-1.50%)
Jul 10, 2018 5.340 5.340 5.340 72 +0.04(+0.75%)
Jul 09, 2018 5.220 5.300 5.220 5.300 2,102 +0.16(+3.11%)
Jul 06, 2018 5.292 5.292 5.140 5.140 949 -0.09(-1.72%)
Jul 05, 2018 5.230 5.230 5.230 5.230 333 -0.01(-0.19%)
Jul 03, 2018 5.240 5.240 5.240 0 +0.15(+2.95%)
Jul 02, 2018 5.210 5.350 5.090 5.090 3,162 -0.23(-4.32%)
Jun 29, 2018 5.250 5.410 5.250 5.320 1,458 -0.06(-1.12%)
Jun 28, 2018 5.250 5.450 5.250 5.380 3,714 -0.10(-1.82%)
Jun 27, 2018 5.380 5.480 5.380 5.480 17,660 +0.09(+1.67%)
Jun 26, 2018 5.390 5.390 5.390 5.390 350 +0.00(+0.09%)
Jun 25, 2018 5.452 5.452 5.385 5.385 621 -0.13(-2.34%)
Jun 22, 2018 5.560 5.560 5.514 5.514 2,753 +0.15(+2.87%)
Jun 21, 2018 5.500 5.500 5.360 5.360 1,650 -0.15(-2.72%)
Jun 20, 2018 5.598 5.598 5.510 5.510 6,012 -0.02(-0.36%)
Jun 19, 2018 5.530 5.530 5.530 5.530 411 +0.00(+0.00%)
Jun 18, 2018 5.520 5.530 5.520 5.530 16,628 -0.15(-2.64%)
Jun 15, 2018 5.500 5.680 5.500 5.680 882 -0.02(-0.35%)
Jun 14, 2018 5.480 5.730 5.480 5.700 2,145 +0.13(+2.33%)
Jun 13, 2018 5.570 5.570 5.570 5.570 1,263 -0.18(-3.13%)
Jun 12, 2018 5.750 5.750 5.750 5.750 1,747 -0.04(-0.69%)
Jun 07, 2018 5.790 5.790 5.790 0 -0.12(-2.03%)
Jun 06, 2018 5.790 5.910 5.790 5.910 502 -0.00(-0.07%)
Jun 05, 2018 5.914 5.914 5.914 5.914 260 -0.08(-1.27%)
Jun 04, 2018 6.380 6.380 5.900 5.990 6,811 -0.66(-9.92%)
Jun 01, 2018 6.500 6.650 6.500 6.650 6,325 +0.08(+1.14%)
May 31, 2018 6.470 6.575 6.420 6.575 3,674 +0.12(+1.94%)
May 30, 2018 6.433 6.450 6.433 6.450 1,232 +0.00(+0.00%)
May 29, 2018 6.720 6.720 6.430 6.450 11,812 -0.07(-1.07%)
May 25, 2018 6.520 6.520 6.520 0 +0.13(+2.11%)
May 23, 2018 6.385 6.385 6.385 116 +0.01(+0.24%)
May 22, 2018 6.500 6.500 6.370 6.370 2,018 -0.01(-0.16%)
May 21, 2018 6.505 6.505 6.380 6.380 3,852 +0.01(+0.16%)
May 18, 2018 6.310 6.465 6.310 6.370 1,432 -0.11(-1.74%)
May 15, 2018 6.482 6.482 6.482 0 -0.02(-0.27%)
May 14, 2018 6.500 6.500 6.500 6.500 107 +0.11(+1.72%)
May 11, 2018 6.400 6.400 6.390 6.390 10,093 +0.18(+2.90%)
May 10, 2018 6.450 6.450 6.210 6.210 4,446 -0.12(-1.90%)
May 08, 2018 6.330 6.330 6.330 0 +0.18(+2.93%)
May 07, 2018 6.080 6.150 6.080 6.150 979 +0.03(+0.49%)
May 04, 2018 6.120 6.120 6.120 6.120 459 -0.02(-0.33%)
May 03, 2018 6.130 6.140 6.130 6.140 763 -0.08(-1.29%)
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.