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 (%)
Aug 31, 2020 3.980 3.990 3.960 3.990 55,683 -0.08(-1.97%)
Aug 28, 2020 4.040 4.070 4.040 4.070 203,300 +0.07(+1.62%)
Aug 27, 2020 3.995 4.010 3.970 4.005 214,851 -0.00(-0.12%)
Aug 26, 2020 4.010 4.030 4.000 4.010 148,225 -0.02(-0.50%)
Aug 25, 2020 3.990 4.030 3.990 4.030 278,282 -0.03(-0.74%)
Aug 24, 2020 4.000 4.090 4.000 4.060 216,385 +0.03(+0.87%)
Aug 21, 2020 4.010 4.030 4.010 4.025 162,700 -0.13(-3.25%)
Aug 20, 2020 3.870 4.160 3.870 4.160 457,324 +0.18(+4.52%)
Aug 19, 2020 3.720 4.020 3.720 3.980 394,706 +0.04(+0.89%)
Aug 18, 2020 3.920 3.960 3.900 3.945 348,566 -0.06(-1.38%)
Aug 17, 2020 4.000 4.000 3.970 4.000 142,558 +0.05(+1.35%)
Aug 14, 2020 3.960 3.960 3.920 3.947 65,400 -0.02(-0.58%)
Aug 13, 2020 3.943 3.980 3.943 3.970 90,831 +0.00(+0.00%)
Aug 12, 2020 3.800 3.970 3.800 3.970 106,570 +0.13(+3.38%)
Aug 11, 2020 3.855 3.880 3.840 3.840 183,720 +0.02(+0.52%)
Aug 10, 2020 3.798 3.830 3.798 3.820 265,800 +0.05(+1.46%)
Aug 07, 2020 3.840 3.840 3.757 3.765 179,600 -0.08(-2.21%)
Aug 06, 2020 3.828 3.850 3.823 3.850 220,879 +0.01(+0.26%)
Aug 05, 2020 3.845 3.860 3.830 3.840 194,348 -0.01(-0.26%)
Aug 04, 2020 3.795 3.850 3.780 3.850 393,051 +0.10(+2.67%)
Aug 03, 2020 3.640 3.780 3.640 3.750 264,970 -0.04(-1.06%)
Jul 31, 2020 3.670 3.790 3.670 3.790 203,500 -0.01(-0.26%)
Jul 30, 2020 3.770 3.800 3.730 3.800 180,865 -0.01(-0.26%)
Jul 29, 2020 3.850 3.850 3.768 3.810 256,787 +0.05(+1.33%)
Jul 28, 2020 3.725 3.770 3.710 3.760 699,711 +0.06(+1.62%)
Jul 27, 2020 3.696 3.730 3.696 3.700 116,834 -0.07(-1.86%)
Jul 24, 2020 3.730 3.770 3.720 3.770 139,500 +0.04(+1.07%)
Jul 23, 2020 3.754 3.780 3.710 3.730 308,365 -0.08(-2.10%)
Jul 22, 2020 3.890 3.890 3.770 3.810 139,254 -0.07(-1.80%)
Jul 21, 2020 3.880 3.890 3.850 3.880 239,401 +0.03(+0.78%)
Jul 20, 2020 3.820 3.860 3.790 3.850 300,583 +0.03(+0.79%)
Jul 17, 2020 3.840 3.870 3.820 3.820 208,500 -0.05(-1.40%)
Jul 16, 2020 3.980 3.980 3.860 3.874 223,897 -0.02(-0.59%)
Jul 15, 2020 3.910 3.910 3.870 3.897 100,280 -0.07(-1.83%)
Jul 14, 2020 3.895 3.970 3.885 3.970 300,142 -0.01(-0.25%)
Jul 13, 2020 3.770 4.010 3.770 3.980 111,521 +0.01(+0.29%)
Jul 10, 2020 3.873 3.970 3.873 3.969 123,500 +0.03(+0.73%)
Jul 09, 2020 3.974 3.974 3.890 3.940 106,191 -0.09(-2.23%)
Jul 08, 2020 4.000 4.040 4.000 4.030 154,742 +0.00(+0.00%)
Jul 07, 2020 4.130 4.130 4.010 4.030 446,301 -0.16(-3.82%)
Jul 06, 2020 4.186 4.200 4.170 4.190 81,071 +0.17(+4.19%)
Jul 02, 2020 4.040 4.040 3.970 4.022 348,500 +0.11(+2.72%)
Jul 01, 2020 3.870 3.940 3.865 3.915 337,806 +0.06(+1.42%)
Jun 30, 2020 3.845 3.880 3.790 3.860 291,768 -0.02(-0.52%)
Jun 29, 2020 3.950 3.950 3.850 3.880 136,140 +0.01(+0.26%)
Jun 26, 2020 3.867 3.880 3.860 3.870 80,300 +0.00(+0.00%)
Jun 25, 2020 3.840 3.910 3.840 3.870 188,897 -0.02(-0.64%)
Jun 24, 2020 3.910 3.910 3.865 3.895 71,468 -0.09(-2.26%)
Jun 23, 2020 4.000 4.000 3.975 3.985 319,599 -0.01(-0.13%)
Jun 22, 2020 3.970 3.990 3.940 3.990 58,986 +0.02(+0.50%)
Jun 19, 2020 3.780 4.070 3.780 3.970 85,300 -0.02(-0.50%)
Jun 18, 2020 3.950 4.010 3.920 3.990 208,470 +0.03(+0.82%)
Jun 17, 2020 3.970 3.970 3.880 3.958 227,959 +0.04(+0.96%)
Jun 16, 2020 3.874 3.970 3.830 3.920 484,859 +0.03(+0.77%)
Jun 15, 2020 3.795 3.910 3.780 3.890 51,858 +0.03(+0.83%)
Jun 12, 2020 3.810 3.860 3.800 3.858 36,800 +0.05(+1.26%)
Jun 11, 2020 3.870 3.870 3.750 3.810 67,040 -0.17(-4.27%)
Jun 10, 2020 4.000 4.020 3.950 3.980 73,376 -0.08(-1.97%)
Jun 09, 2020 3.960 4.060 3.910 4.060 434,719 +0.01(+0.25%)
Jun 08, 2020 4.020 4.080 4.020 4.050 26,594 +0.04(+0.90%)
Jun 05, 2020 3.990 4.020 3.975 4.014 27,000 +0.25(+6.54%)
Jun 04, 2020 3.820 3.830 3.760 3.768 25,711 -0.04(-1.12%)
Jun 03, 2020 3.800 3.848 3.800 3.810 4,379 +0.03(+0.79%)
Jun 02, 2020 3.770 3.805 3.750 3.780 63,045 +0.13(+3.56%)
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.