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 )

2.940 -0.220 (-6.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
May 31, 2006 5.300 5.300 5.150 5.300 11,118 -0.05(-0.93%)
May 30, 2006 5.350 5.350 5.300 5.350 9,547 +0.00(+0.00%)
May 26, 2006 5.350 5.400 5.250 5.350 13,635 +0.05(+0.94%)
May 25, 2006 5.300 5.300 5.050 5.300 20,948 +0.00(+0.00%)
May 24, 2006 5.300 5.350 5.200 5.300 10,937 -0.15(-2.75%)
May 23, 2006 5.450 5.450 5.250 5.450 9,283 +0.05(+0.93%)
May 22, 2006 5.400 5.400 5.250 5.400 7,416 -0.05(-0.92%)
May 19, 2006 5.450 5.450 5.250 5.450 7,250 +0.05(+0.93%)
May 18, 2006 5.400 5.500 5.300 5.400 98,781 -0.05(-0.92%)
May 17, 2006 5.500 5.500 5.350 5.450 15,169 -0.05(-0.91%)
May 16, 2006 5.500 5.500 5.350 5.500 10,097 +0.00(+0.00%)
May 15, 2006 5.500 5.500 5.350 5.500 8,672 -0.20(-3.51%)
May 12, 2006 5.700 5.750 5.600 5.700 117,782 -0.15(-2.56%)
May 11, 2006 5.850 5.850 5.750 5.850 132,175 +0.10(+1.74%)
May 10, 2006 5.750 5.900 5.750 5.750 37,775 -0.20(-3.36%)
May 09, 2006 5.950 5.950 5.900 5.950 11,288 -0.15(-2.46%)
May 08, 2006 6.100 6.150 6.100 6.100 11,867 +0.00(+0.00%)
May 05, 2006 6.100 6.100 5.950 6.100 6,554 +0.00(+0.00%)
May 04, 2006 6.100 6.100 6.050 6.100 9,244 +0.05(+0.83%)
May 03, 2006 6.050 6.100 6.000 6.050 23,489 +0.10(+1.68%)
May 02, 2006 5.950 6.000 5.900 5.950 28,728 +0.00(+0.00%)
May 01, 2006 5.950 6.000 5.950 5.950 17,452 +0.00(+0.00%)
Apr 28, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Apr 27, 2006 5.950 5.950 5.950 5.950 10,030 +0.05(+0.85%)
Apr 26, 2006 5.900 5.900 5.850 5.900 4,824 +0.00(+0.00%)
Apr 25, 2006 5.900 5.900 5.750 5.900 12,461 +0.00(+0.00%)
Apr 24, 2006 5.900 6.050 5.800 5.900 35,031 +0.00(+0.00%)
Apr 21, 2006 5.800 5.950 5.700 5.900 12,960 +0.10(+1.72%)
Apr 20, 2006 5.950 5.900 5.700 5.800 6,082 -0.15(-2.52%)
Apr 19, 2006 5.950 5.950 5.750 5.950 11,356 +0.00(+0.00%)
Apr 18, 2006 5.950 5.950 5.800 5.950 16,448 +0.05(+0.85%)
Apr 17, 2006 5.900 5.900 5.700 5.900 14,808 +0.05(+0.85%)
Apr 13, 2006 5.800 5.850 5.750 5.850 6,223 +0.05(+0.86%)
Apr 12, 2006 5.900 5.850 5.750 5.800 25,026 -0.10(-1.69%)
Apr 11, 2006 5.900 5.950 5.850 5.900 26,498 +0.00(+0.00%)
Apr 10, 2006 5.900 5.950 5.900 5.900 16,611 -0.05(-0.84%)
Apr 07, 2006 5.950 5.950 5.870 5.950 6,785 +0.00(+0.00%)
Apr 06, 2006 5.950 5.950 5.950 5.950 7,554 +0.10(+1.71%)
Apr 05, 2006 5.850 5.850 5.750 5.850 16,376 +0.20(+3.54%)
Apr 04, 2006 5.650 5.810 5.650 5.650 20,941 +0.00(+0.00%)
Apr 03, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 31, 2006 5.650 5.650 5.550 5.650 9,135 -0.05(-0.88%)
Mar 30, 2006 5.700 5.700 5.500 5.700 1,680 +0.05(+0.88%)
Mar 29, 2006 5.650 5.650 5.550 5.650 17,724 +0.10(+1.80%)
Mar 28, 2006 5.650 5.700 5.500 5.550 21,608 -0.10(-1.77%)
Mar 27, 2006 5.650 5.700 5.500 5.650 24,218 +0.15(+2.73%)
Mar 24, 2006 5.550 5.600 5.450 5.500 8,135 -0.15(-2.65%)
Mar 21, 2006 5.650 5.650 5.650 5.650 2,638 -0.05(-0.88%)
Mar 20, 2006 5.700 5.700 5.600 5.700 9,892 +0.15(+2.70%)
Mar 17, 2006 5.550 5.650 5.500 5.550 7,909 -0.10(-1.77%)
Mar 16, 2006 5.650 5.650 5.550 5.650 10,499 +0.00(+0.00%)
Mar 15, 2006 5.500 5.650 5.450 5.650 8,818 +0.15(+2.73%)
Mar 14, 2006 5.400 5.500 5.300 5.500 12,630 +0.10(+1.85%)
Mar 13, 2006 5.400 5.500 5.400 5.400 9,270 -0.15(-2.70%)
Mar 10, 2006 5.550 5.550 5.350 5.550 6,804 +0.00(+0.00%)
Mar 09, 2006 5.550 5.550 5.550 5.550 2,991 +0.05(+0.91%)
Mar 08, 2006 5.500 5.500 5.350 5.500 12,085 +0.00(+0.00%)
Mar 07, 2006 5.500 5.500 5.300 5.500 4,905 -0.20(-3.51%)
Mar 06, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 03, 2006 5.700 5.700 5.500 5.700 10,662 +0.15(+2.70%)
Mar 02, 2006 5.550 5.650 5.400 5.550 26,980 -0.10(-1.77%)
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.