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 UNCHANGED
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, 2009 5.810 5.850 5.750 5.850 16,309 -0.15(-2.50%)
Aug 28, 2009 6.080 6.080 6.000 6.000 1,927 -0.09(-1.48%)
Aug 27, 2009 6.010 6.090 6.000 6.090 7,269 -0.04(-0.65%)
Aug 26, 2009 6.100 6.140 6.100 6.130 5,674 -0.07(-1.13%)
Aug 25, 2009 6.200 6.200 6.200 6.200 960 -0.01(-0.16%)
Aug 24, 2009 6.280 6.280 6.210 6.210 2,416 +0.15(+2.48%)
Aug 21, 2009 6.090 6.170 6.060 6.060 34,155 -0.01(-0.16%)
Aug 20, 2009 6.020 6.070 5.980 6.070 4,379 +0.05(+0.83%)
Aug 19, 2009 5.940 6.030 5.900 6.020 92,587 -0.07(-1.15%)
Aug 18, 2009 6.070 6.090 6.020 6.090 3,988 +0.10(+1.67%)
Aug 17, 2009 5.950 5.990 5.920 5.990 3,272 -0.27(-4.31%)
Aug 14, 2009 6.200 6.280 6.170 6.260 432,075 -0.04(-0.63%)
Aug 13, 2009 6.270 6.300 6.250 6.300 1,623 +0.03(+0.48%)
Aug 12, 2009 6.220 6.290 6.220 6.270 38,400 -0.13(-2.03%)
Aug 11, 2009 6.410 6.410 6.380 6.400 10,011 +0.10(+1.59%)
Aug 10, 2009 6.340 6.420 6.300 6.300 3,339 +0.01(+0.16%)
Aug 07, 2009 6.350 6.380 6.290 6.290 9,473 -0.16(-2.48%)
Aug 06, 2009 6.480 6.480 6.450 6.450 443 -0.11(-1.68%)
Aug 05, 2009 6.450 6.560 6.450 6.560 46,780 -0.21(-3.10%)
Aug 04, 2009 6.750 6.840 6.750 6.770 3,920 -0.06(-0.88%)
Aug 03, 2009 6.840 6.840 6.760 6.830 2,570 +0.28(+4.27%)
Jul 31, 2009 6.500 6.550 6.500 6.550 17,262 +0.30(+4.80%)
Jul 30, 2009 6.180 6.300 6.160 6.250 10,543 +0.14(+2.29%)
Jul 29, 2009 6.190 6.190 6.110 6.110 10,711 -0.18(-2.86%)
Jul 28, 2009 6.300 6.310 6.260 6.290 425,172 +0.09(+1.45%)
Jul 27, 2009 6.200 6.250 6.180 6.200 108,550 +0.12(+1.97%)
Jul 24, 2009 6.050 6.080 6.050 6.080 7,726 -0.27(-4.25%)
Jul 23, 2009 6.150 6.350 6.150 6.350 18,358 +0.26(+4.27%)
Jul 22, 2009 6.010 6.090 6.010 6.090 1,024 +0.11(+1.84%)
Jul 21, 2009 6.070 6.100 5.980 5.980 6,365 +0.11(+1.87%)
Jul 20, 2009 5.900 5.900 5.870 5.870 1,822 +0.17(+2.98%)
Jul 17, 2009 5.770 5.770 5.700 5.700 2,945 +0.06(+1.06%)
Jul 16, 2009 5.630 5.640 5.630 5.640 2,884 +0.01(+0.18%)
Jul 15, 2009 5.480 5.640 5.480 5.630 8,203 +0.32(+6.03%)
Jul 14, 2009 5.300 5.330 5.300 5.310 2,608 +0.04(+0.76%)
Jul 13, 2009 5.150 5.270 5.150 5.270 1,550 -0.01(-0.19%)
Jul 10, 2009 5.260 5.350 5.260 5.280 7,897 -0.14(-2.58%)
Jul 09, 2009 5.400 5.490 5.400 5.420 5,456 -0.08(-1.45%)
Jul 08, 2009 5.470 5.530 5.470 5.500 216,939 +0.00(+0.00%)
Jul 07, 2009 5.600 5.600 5.500 5.500 13,827 -0.13(-2.31%)
Jul 06, 2009 5.630 5.630 5.590 5.630 4,393 +0.08(+1.44%)
Jul 02, 2009 5.530 5.560 5.530 5.550 1,252 -0.20(-3.48%)
Jul 01, 2009 5.730 5.750 5.730 5.750 2,103 +0.07(+1.23%)
Jun 30, 2009 5.700 5.720 5.640 5.680 4,195 -0.13(-2.24%)
Jun 29, 2009 5.700 5.810 5.700 5.810 6,122 +0.10(+1.75%)
Jun 26, 2009 5.710 5.800 5.710 5.710 6,018 +0.06(+1.06%)
Jun 25, 2009 5.650 5.650 5.650 5.650 2,942 +0.28(+5.21%)
Jun 24, 2009 5.360 5.460 5.350 5.370 3,964 +0.06(+1.13%)
Jun 23, 2009 5.250 5.340 5.250 5.310 28,824 -0.15(-2.75%)
Jun 22, 2009 5.450 5.500 5.430 5.460 8,665 +0.09(+1.68%)
Jun 19, 2009 5.360 5.370 5.360 5.370 3,574 -0.11(-2.01%)
Jun 18, 2009 5.460 5.480 5.370 5.480 7,944 +0.11(+2.05%)
Jun 17, 2009 5.420 5.420 5.370 5.370 16,172 -0.22(-3.94%)
Jun 16, 2009 5.620 5.640 5.590 5.590 5,680 -0.13(-2.27%)
Jun 15, 2009 5.750 5.750 5.720 5.720 2,092 -0.19(-3.21%)
Jun 12, 2009 5.900 5.920 5.800 5.910 6,674 +0.01(+0.17%)
Jun 11, 2009 5.800 5.930 5.800 5.900 1,751 -0.04(-0.67%)
Jun 10, 2009 5.900 5.950 5.900 5.940 5,235 +0.08(+1.37%)
Jun 09, 2009 5.860 5.860 5.860 5.860 849 +0.00(+0.00%)
Jun 08, 2009 5.810 5.870 5.790 5.860 12,603 -0.29(-4.72%)
Jun 05, 2009 6.250 6.250 6.150 6.150 16,426 +0.05(+0.82%)
Jun 04, 2009 6.080 6.100 6.050 6.100 19,628 -0.05(-0.81%)
Jun 03, 2009 6.140 6.200 6.100 6.150 9,015 -0.05(-0.81%)
Jun 02, 2009 6.200 6.230 6.140 6.200 76,304 +0.00(+0.00%)
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.