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 )

2.720 -0.040 (-1.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 (%)
Sep 30, 2008 4.550 4.550 4.300 4.550 9,053 +0.35(+8.33%)
Sep 29, 2008 4.800 4.500 3.900 4.200 16,000 -0.60(-12.50%)
Sep 26, 2008 4.800 4.840 4.650 4.800 46,602 -0.10(-2.04%)
Sep 25, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 24, 2008 4.900 4.950 4.750 4.900 190,473 +0.00(+0.00%)
Sep 23, 2008 5.100 5.040 4.800 4.900 33,873 -0.20(-3.92%)
Sep 22, 2008 5.100 5.150 4.850 5.100 174,578 -0.05(-0.97%)
Sep 19, 2008 5.150 5.300 4.850 5.150 38,947 +0.15(+3.00%)
Sep 18, 2008 5.000 5.000 4.800 5.000 31,490 +0.10(+2.04%)
Sep 17, 2008 4.900 4.900 4.750 4.900 18,377 -0.40(-7.55%)
Sep 16, 2008 5.300 5.300 5.060 5.300 9,455 +0.09(+1.73%)
Sep 15, 2008 5.210 5.350 5.150 5.210 11,100 -0.27(-4.93%)
Sep 12, 2008 5.480 5.500 5.300 5.480 12,354 +0.03(+0.55%)
Sep 11, 2008 5.450 5.450 5.200 5.450 7,261 -0.15(-2.68%)
Sep 10, 2008 5.600 5.700 5.550 5.600 11,242 -0.05(-0.88%)
Sep 09, 2008 5.650 5.900 5.650 5.650 3,833 -0.15(-2.59%)
Sep 08, 2008 5.800 5.800 5.650 5.800 2,775 +0.10(+1.75%)
Sep 05, 2008 5.700 5.700 5.450 5.700 19,369 -0.23(-3.88%)
Sep 04, 2008 5.930 5.950 5.800 5.930 7,369 -0.17(-2.79%)
Sep 03, 2008 6.100 6.150 6.010 6.100 6,612 +0.05(+0.83%)
Sep 02, 2008 6.050 6.050 6.050 6.050 500 +0.10(+1.68%)
Aug 29, 2008 5.950 6.050 5.950 5.950 6,837 -0.10(-1.65%)
Aug 28, 2008 5.900 6.050 5.900 6.050 3,000 +0.15(+2.54%)
Aug 27, 2008 5.900 5.900 5.800 5.900 2,918 +0.05(+0.85%)
Aug 26, 2008 5.850 5.850 5.650 5.850 11,844 +0.10(+1.74%)
Aug 25, 2008 5.750 5.800 5.750 5.750 1,332 -0.05(-0.86%)
Aug 22, 2008 5.800 5.800 5.660 5.800 6,498 +0.10(+1.75%)
Aug 21, 2008 5.700 5.700 5.550 5.700 4,841 -0.15(-2.56%)
Aug 20, 2008 5.850 5.850 5.750 5.850 13,510 +0.24(+4.28%)
Aug 19, 2008 6.000 5.850 5.600 5.610 16,644 -0.39(-6.50%)
Aug 18, 2008 6.000 6.000 5.800 6.000 1,658 +0.06(+1.01%)
Aug 15, 2008 5.940 5.940 5.940 5.940 228 -0.21(-3.41%)
Aug 14, 2008 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Aug 13, 2008 6.150 6.150 5.950 6.150 352 +0.19(+3.19%)
Aug 12, 2008 6.000 6.150 5.950 5.960 2,694 -0.04(-0.67%)
Aug 11, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 08, 2008 6.000 6.100 5.900 6.000 9,343 -0.05(-0.83%)
Aug 07, 2008 6.050 6.050 5.850 6.050 4,018 -0.15(-2.42%)
Aug 06, 2008 6.200 6.200 6.000 6.200 2,078 +0.00(+0.00%)
Aug 05, 2008 6.200 6.200 5.950 6.200 17,936 +0.05(+0.81%)
Aug 04, 2008 6.150 6.250 6.100 6.150 4,299 -0.01(-0.16%)
Aug 01, 2008 6.160 6.300 6.150 6.160 16,611 +0.06(+0.98%)
Jul 31, 2008 6.300 6.350 6.100 6.100 4,307 -0.20(-3.17%)
Jul 30, 2008 6.050 6.300 6.100 6.300 2,057 +0.25(+4.13%)
Jul 29, 2008 6.050 6.200 6.000 6.050 14,146 -0.05(-0.82%)
Jul 28, 2008 6.100 6.100 6.100 6.100 753 -0.15(-2.40%)
Jul 25, 2008 6.250 6.350 6.150 6.250 8,611 +0.05(+0.81%)
Jul 24, 2008 6.200 6.400 6.200 6.200 2,229 -0.05(-0.80%)
Jul 23, 2008 6.250 6.400 6.200 6.250 8,815 +0.10(+1.63%)
Jul 22, 2008 6.150 6.250 6.100 6.150 4,416 +0.05(+0.82%)
Jul 21, 2008 5.950 6.200 6.050 6.100 5,802 +0.15(+2.52%)
Jul 18, 2008 5.950 5.950 5.750 5.950 40,155 +0.05(+0.85%)
Jul 17, 2008 5.650 5.900 5.700 5.900 20,826 +0.25(+4.42%)
Jul 16, 2008 5.650 5.850 5.650 5.650 10,801 -0.10(-1.74%)
Jul 15, 2008 5.750 5.750 5.550 5.750 9,700 -0.10(-1.71%)
Jul 14, 2008 5.850 5.850 5.810 5.850 6,491 +0.00(+0.00%)
Jul 11, 2008 5.850 6.000 5.750 5.850 16,052 -0.25(-4.10%)
Jul 10, 2008 6.100 6.100 5.950 6.100 1,231 -0.10(-1.61%)
Jul 09, 2008 6.200 6.200 6.050 6.200 22,790 +0.00(+0.00%)
Jul 08, 2008 6.200 6.200 5.950 6.200 22,587 +0.15(+2.48%)
Jul 07, 2008 6.050 6.200 5.950 6.050 24,694 +0.10(+1.68%)
Jul 04, 2008 5.950 6.088 5.900 5.950 517,465 +0.00(+0.00%)
Jul 03, 2008 5.950 6.088 5.900 5.950 517,465 -0.20(-3.25%)
Jul 02, 2008 6.150 6.200 5.950 6.150 9,904 +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.