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 (%)
Jun 29, 2012 5.460 5.510 5.460 5.500 2,258 +0.20(+3.77%)
Jun 28, 2012 5.250 5.300 5.250 5.300 12,913 -0.03(-0.56%)
Jun 27, 2012 5.350 5.350 5.320 5.330 4,889 +0.11(+2.11%)
Jun 26, 2012 5.220 5.220 5.170 5.220 10,686 +0.09(+1.75%)
Jun 25, 2012 5.140 5.260 5.110 5.130 4,290 -0.12(-2.29%)
Jun 22, 2012 5.140 5.330 5.140 5.250 15,113 +0.00(+0.00%)
Jun 21, 2012 5.260 5.360 5.180 5.250 6,841 -0.12(-2.23%)
Jun 20, 2012 5.410 5.410 5.350 5.370 6,374 -0.05(-0.92%)
Jun 19, 2012 5.360 5.420 5.360 5.420 16,128 +0.09(+1.69%)
Jun 18, 2012 5.300 5.340 5.290 5.330 16,726 +0.05(+0.95%)
Jun 15, 2012 5.190 5.280 5.190 5.280 5,703 +0.15(+2.92%)
Jun 14, 2012 5.120 5.130 5.120 5.130 6,069 -0.02(-0.39%)
Jun 13, 2012 5.170 5.180 5.150 5.150 4,809 -0.11(-2.09%)
Jun 12, 2012 5.210 5.360 5.200 5.260 84,865 +0.10(+1.94%)
Jun 11, 2012 5.160 5.160 5.100 5.160 15,224 +0.09(+1.78%)
Jun 08, 2012 5.090 5.120 5.070 5.070 27,064 -0.18(-3.43%)
Jun 07, 2012 5.280 5.280 5.160 5.250 7,382 +0.02(+0.38%)
Jun 06, 2012 5.160 5.230 5.160 5.230 17,484 +0.29(+5.87%)
Jun 05, 2012 4.910 4.970 4.910 4.940 5,367 -0.01(-0.20%)
Jun 04, 2012 4.910 4.970 4.910 4.950 3,681 +0.01(+0.20%)
Jun 01, 2012 4.990 4.990 4.940 4.940 8,829 -0.06(-1.20%)
May 31, 2012 4.930 5.010 4.930 5.000 24,426 +0.02(+0.40%)
May 30, 2012 5.050 5.050 4.970 4.980 11,720 -0.06(-1.19%)
May 29, 2012 5.030 5.040 5.030 5.040 5,016 +0.18(+3.70%)
May 25, 2012 4.860 4.900 4.830 4.860 6,460 +0.06(+1.25%)
May 24, 2012 4.830 4.850 4.790 4.800 11,760 -0.07(-1.44%)
May 23, 2012 4.920 4.930 4.850 4.870 98,559 -0.08(-1.62%)
May 22, 2012 5.010 5.010 4.950 4.950 29,918 -0.03(-0.60%)
May 21, 2012 4.960 4.990 4.960 4.980 1,119 +0.13(+2.68%)
May 18, 2012 4.860 4.860 4.850 4.850 5,522 +0.04(+0.83%)
May 17, 2012 5.055 5.055 4.810 4.810 19,939 -0.17(-3.41%)
May 16, 2012 4.990 4.990 4.980 4.980 10,166 -0.07(-1.39%)
May 15, 2012 5.080 5.090 5.050 5.050 10,359 -0.15(-2.88%)
May 14, 2012 5.050 5.200 5.050 5.200 58,727 +0.11(+2.16%)
May 11, 2012 5.110 5.150 5.090 5.090 7,710 -0.16(-3.05%)
May 10, 2012 5.260 5.290 5.250 5.250 4,252 +0.00(+0.00%)
May 09, 2012 5.250 5.270 5.210 5.250 9,880 -0.05(-0.94%)
May 08, 2012 5.390 5.390 5.270 5.300 19,189 -0.24(-4.33%)
May 07, 2012 5.520 5.550 5.520 5.540 3,046 -0.01(-0.18%)
May 04, 2012 5.520 5.570 5.490 5.550 4,598 -0.10(-1.77%)
May 03, 2012 5.690 5.690 5.630 5.650 5,051 +0.02(+0.36%)
May 02, 2012 5.690 5.690 5.610 5.630 1,827 -0.05(-0.88%)
May 01, 2012 5.650 5.700 5.650 5.680 11,099 +0.08(+1.43%)
Apr 30, 2012 5.670 5.670 5.600 5.600 2,787 +0.00(+0.00%)
Apr 27, 2012 5.630 5.630 5.600 5.600 2,853 +0.00(+0.00%)
Apr 26, 2012 5.640 5.640 5.600 5.600 2,513 -0.10(-1.75%)
Apr 25, 2012 5.700 5.710 5.700 5.700 6,798 +0.00(+0.00%)
Apr 24, 2012 5.740 5.740 5.700 5.700 13,984 +0.08(+1.42%)
Apr 23, 2012 5.610 5.660 5.610 5.620 4,738 -0.13(-2.26%)
Apr 20, 2012 5.780 5.780 5.750 5.750 6,639 +0.03(+0.52%)
Apr 19, 2012 5.760 5.790 5.720 5.720 3,567 -0.05(-0.87%)
Apr 18, 2012 5.790 5.790 5.750 5.770 11,726 +0.01(+0.17%)
Apr 17, 2012 5.780 5.790 5.760 5.760 10,436 +0.01(+0.17%)
Apr 16, 2012 5.780 5.780 5.750 5.750 3,697 +0.03(+0.52%)
Apr 13, 2012 5.780 5.780 5.720 5.720 6,094 +0.06(+1.06%)
Apr 12, 2012 5.600 5.660 5.570 5.660 19,138 +0.19(+3.47%)
Apr 11, 2012 5.440 5.470 5.430 5.470 8,396 +0.04(+0.74%)
Apr 10, 2012 5.520 5.530 5.430 5.430 9,717 -0.12(-2.16%)
Apr 09, 2012 5.570 5.570 5.500 5.550 6,404 -0.02(-0.36%)
Apr 05, 2012 5.560 5.620 5.560 5.570 4,955 +0.06(+1.09%)
Apr 04, 2012 5.520 5.520 5.480 5.510 11,872 -0.04(-0.72%)
Apr 03, 2012 5.570 5.570 5.530 5.550 8,687 +0.01(+0.18%)
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.