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 (%)
Aug 31, 2005 5.050 5.050 4.950 5.050 6,342 +0.15(+3.06%)
Aug 30, 2005 4.900 5.050 4.900 4.900 3,709 -0.15(-2.97%)
Aug 29, 2005 5.050 5.050 4.750 5.050 31,928 +0.05(+1.00%)
Aug 26, 2005 5.000 5.000 4.800 5.000 32,501 +0.10(+2.04%)
Aug 25, 2005 4.900 4.950 4.900 4.900 10,434 -0.05(-1.01%)
Aug 24, 2005 4.950 5.000 4.850 4.950 76,317 -0.05(-1.00%)
Aug 23, 2005 5.000 5.050 4.850 5.000 89,341 +0.05(+1.01%)
Aug 22, 2005 4.950 5.100 4.900 4.950 44,319 -0.15(-2.94%)
Aug 19, 2005 5.100 5.100 5.050 5.100 22,175 -0.05(-0.97%)
Aug 18, 2005 5.150 5.150 5.000 5.150 5,243 -0.10(-1.90%)
Aug 17, 2005 5.250 5.250 5.100 5.250 15,444 +0.25(+5.00%)
Aug 16, 2005 5.000 5.000 4.950 5.000 17,675 -0.05(-0.99%)
Aug 15, 2005 5.050 5.050 4.950 5.050 18,008 -0.10(-1.94%)
Aug 12, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 11, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 10, 2005 5.150 5.200 5.150 5.150 40,281 +0.00(+0.00%)
Aug 09, 2005 5.150 5.200 5.150 5.150 40,281 +0.00(+0.00%)
Aug 08, 2005 5.150 5.200 5.150 5.150 36,951 +0.00(+0.00%)
Aug 05, 2005 5.150 5.200 5.150 5.150 36,951 -0.20(-3.74%)
Aug 04, 2005 5.350 5.350 5.200 5.350 15,189 +0.10(+1.90%)
Aug 03, 2005 5.250 5.250 5.150 5.250 121,069 +0.00(+0.00%)
Aug 02, 2005 5.250 5.250 5.150 5.250 121,069 +0.15(+2.94%)
Aug 01, 2005 5.100 5.150 5.050 5.100 20,943 +0.00(+0.00%)
Jul 29, 2005 5.100 5.150 5.050 5.100 20,943 +0.01(+0.15%)
Jul 28, 2005 5.093 5.150 4.990 5.093 67,328 +0.00(+0.00%)
Jul 27, 2005 5.093 5.150 4.990 5.093 67,328 -0.06(-1.12%)
Jul 26, 2005 5.150 5.150 5.000 5.150 21,276 +0.00(+0.00%)
Jul 25, 2005 5.150 5.150 5.000 5.150 21,276 +0.05(+0.98%)
Jul 22, 2005 5.100 5.100 5.000 5.100 38,742 +0.00(+0.00%)
Jul 21, 2005 5.100 5.100 5.000 5.100 38,742 +0.00(+0.00%)
Jul 20, 2005 5.100 5.150 5.000 5.100 17,702 +0.00(+0.00%)
Jul 19, 2005 5.100 5.100 5.000 5.100 16,298 +0.20(+4.08%)
Jul 18, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 15, 2005 4.900 5.000 4.900 4.900 21,614 +0.10(+2.08%)
Jul 14, 2005 4.800 4.900 4.700 4.800 10,096 +0.00(+0.00%)
Jul 13, 2005 4.800 4.800 4.700 4.800 25,008 +0.10(+2.13%)
Jul 12, 2005 4.700 4.800 4.650 4.700 34,847 +0.00(+0.00%)
Jul 11, 2005 4.700 4.700 4.600 4.700 47,881 +0.00(+0.00%)
Jul 08, 2005 4.700 4.700 4.600 4.700 47,881 -0.05(-1.05%)
Jul 07, 2005 4.750 4.800 4.600 4.750 60,096 -0.15(-3.06%)
Jul 06, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 05, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 01, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 30, 2005 4.900 4.950 4.650 4.900 31,768 +0.00(+0.00%)
Jun 29, 2005 4.900 4.950 4.650 4.900 31,768 +0.05(+1.03%)
Jun 28, 2005 4.850 4.900 4.600 4.850 25,097 +0.00(+0.00%)
Jun 27, 2005 4.850 4.900 4.550 4.850 15,240 +0.05(+1.04%)
Jun 24, 2005 4.800 4.800 4.500 4.800 21,460 +0.00(+0.00%)
Jun 23, 2005 4.800 4.800 4.500 4.800 21,460 +0.17(+3.67%)
Jun 22, 2005 4.630 4.700 4.400 4.630 29,285 -0.02(-0.43%)
Jun 21, 2005 4.650 4.700 4.400 4.650 36,299 -0.05(-1.06%)
Jun 20, 2005 4.700 4.750 4.400 4.700 99,826 +0.00(+0.00%)
Jun 17, 2005 4.700 4.750 4.400 4.700 99,826 +0.25(+5.62%)
Jun 16, 2005 4.450 4.700 4.450 4.450 22,078 +0.00(+0.00%)
Jun 15, 2005 4.450 4.700 4.450 4.450 22,078 -0.20(-4.30%)
Jun 14, 2005 4.650 4.650 4.450 4.650 7,612 -0.05(-1.06%)
Jun 13, 2005 4.700 4.700 4.450 4.700 41,222 +0.13(+2.84%)
Jun 10, 2005 4.570 4.700 4.400 4.570 72,523 +0.00(+0.00%)
Jun 09, 2005 4.570 4.700 4.400 4.570 72,523 -0.06(-1.30%)
Jun 08, 2005 4.630 4.750 4.450 4.630 26,066 +0.23(+5.23%)
Jun 07, 2005 4.400 4.700 4.400 4.400 14,424 -0.10(-2.22%)
Jun 06, 2005 4.500 4.750 4.400 4.500 31,070 +0.00(+0.00%)
Jun 03, 2005 4.500 4.750 4.400 4.500 31,070 -0.25(-5.26%)
Jun 02, 2005 4.750 4.750 4.500 4.750 14,797 +0.23(+5.09%)
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.