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 )

2.916 -0.024 (-0.82%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 7, 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 28, 2012 7.280 7.280 7.030 7.050 8,964 -0.23(-3.16%)
Sep 27, 2012 7.040 7.300 7.040 7.280 38,458 +0.28(+4.00%)
Sep 26, 2012 6.910 7.020 6.910 7.000 14,445 +0.17(+2.49%)
Sep 25, 2012 6.900 6.940 6.830 6.830 12,906 -0.03(-0.44%)
Sep 24, 2012 6.900 6.900 6.860 6.860 52,067 -0.06(-0.87%)
Sep 21, 2012 6.930 6.930 6.880 6.920 25,560 +0.15(+2.22%)
Sep 20, 2012 6.720 6.770 6.720 6.770 5,046 -0.19(-2.73%)
Sep 19, 2012 6.950 7.000 6.940 6.960 58,502 +0.11(+1.61%)
Sep 18, 2012 6.890 6.890 6.850 6.850 4,138 +0.06(+0.88%)
Sep 17, 2012 6.840 6.850 6.790 6.790 15,979 -0.11(-1.59%)
Sep 14, 2012 6.900 7.000 6.880 6.900 21,701 +0.16(+2.37%)
Sep 13, 2012 6.670 6.800 6.650 6.740 25,829 +0.04(+0.60%)
Sep 12, 2012 6.670 6.730 6.670 6.700 3,817 +0.19(+2.92%)
Sep 11, 2012 6.450 6.540 6.450 6.510 39,685 +0.16(+2.52%)
Sep 10, 2012 6.370 6.370 6.350 6.350 12,091 +0.04(+0.63%)
Sep 07, 2012 6.260 6.350 6.260 6.310 7,600 +0.17(+2.77%)
Sep 06, 2012 6.120 6.200 6.120 6.140 36,478 +0.07(+1.15%)
Sep 05, 2012 6.110 6.270 6.070 6.070 9,558 -0.08(-1.30%)
Sep 04, 2012 6.150 6.260 6.150 6.150 8,037 +0.06(+0.99%)
Aug 31, 2012 6.080 6.160 6.080 6.090 5,918 +0.14(+2.35%)
Aug 30, 2012 5.940 5.990 5.890 5.950 20,704 -0.20(-3.25%)
Aug 29, 2012 6.150 6.150 6.150 6.150 2,731 -0.06(-0.97%)
Aug 27, 2012 6.240 6.240 6.210 6.210 5,047 -0.03(-0.48%)
Aug 24, 2012 6.200 6.250 6.200 6.240 6,586 +0.08(+1.30%)
Aug 23, 2012 6.210 6.280 6.160 6.160 8,865 +0.21(+3.53%)
Aug 22, 2012 5.930 5.950 5.920 5.950 8,195 +0.00(+0.00%)
Aug 21, 2012 6.140 6.140 5.950 5.950 67,373 +0.01(+0.17%)
Aug 20, 2012 5.940 6.090 5.940 5.940 4,375 -0.12(-1.98%)
Aug 17, 2012 6.240 6.240 6.040 6.060 13,044 +0.00(+0.00%)
Aug 16, 2012 5.960 6.160 5.960 6.060 18,620 +0.17(+2.89%)
Aug 15, 2012 5.920 5.960 5.880 5.890 29,242 -0.17(-2.81%)
Aug 14, 2012 6.060 6.060 6.060 6.060 4,232 +0.04(+0.66%)
Aug 13, 2012 6.020 6.020 6.020 6.020 342 +0.02(+0.33%)
Aug 11, 2012 5.970 6.140 5.960 6.000 22,791 +0.00(+0.00%)
Aug 10, 2012 5.970 6.140 5.960 6.000 22,791 -0.06(-0.99%)
Aug 09, 2012 6.060 6.150 6.060 6.060 10,407 +0.05(+0.83%)
Aug 08, 2012 5.990 6.080 5.990 6.010 14,001 -0.06(-0.99%)
Aug 07, 2012 6.060 6.120 6.060 6.070 7,471 +0.11(+1.85%)
Aug 06, 2012 5.980 6.050 5.960 5.960 7,022 +0.09(+1.53%)
Aug 03, 2012 5.830 5.930 5.830 5.870 5,916 +0.13(+2.26%)
Aug 02, 2012 5.830 5.830 5.740 5.740 8,300 -0.08(-1.37%)
Aug 01, 2012 5.770 5.830 5.750 5.820 5,421 +0.05(+0.87%)
Jul 31, 2012 5.760 5.810 5.760 5.770 9,087 +0.12(+2.12%)
Jul 30, 2012 5.610 5.800 5.610 5.650 3,965 -0.03(-0.53%)
Jul 27, 2012 5.540 5.680 5.540 5.680 24,756 +0.17(+3.09%)
Jul 26, 2012 5.630 5.630 5.500 5.510 7,084 -0.04(-0.72%)
Jul 25, 2012 5.540 5.560 5.540 5.550 6,858 +0.07(+1.28%)
Jul 24, 2012 5.700 5.700 5.480 5.480 4,802 -0.08(-1.44%)
Jul 23, 2012 5.590 5.590 5.560 5.560 2,572 -0.25(-4.30%)
Jul 20, 2012 5.760 5.950 5.750 5.810 1,790 +0.03(+0.52%)
Jul 19, 2012 5.800 5.840 5.780 5.780 5,558 -0.04(-0.69%)
Jul 18, 2012 5.820 5.820 5.700 5.820 7,193 +0.02(+0.34%)
Jul 17, 2012 5.760 5.800 5.750 5.800 36,189 +0.14(+2.47%)
Jul 16, 2012 5.650 5.660 5.650 5.660 2,043 -0.08(-1.39%)
Jul 14, 2012 5.720 5.740 5.670 5.740 5,701 +0.00(+0.00%)
Jul 13, 2012 5.720 5.740 5.670 5.740 5,701 +0.13(+2.32%)
Jul 12, 2012 5.590 5.610 5.590 5.610 1,357 -0.08(-1.41%)
Jul 11, 2012 5.680 5.750 5.680 5.690 13,757 +0.09(+1.61%)
Jul 10, 2012 5.680 5.680 5.600 5.600 24,849 +0.00(+0.00%)
Jul 09, 2012 5.670 5.670 5.600 5.600 5,777 -0.16(-2.78%)
Jul 06, 2012 5.720 5.760 5.710 5.760 8,288 +0.02(+0.35%)
Jul 05, 2012 5.800 5.800 5.700 5.740 8,524 +0.19(+3.42%)
Jul 03, 2012 5.420 5.550 5.420 5.550 1,475 +0.04(+0.73%)
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.