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

Helix Energy Solutions Group (NY: HLX )

11.68 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 10.62 10.66 10.43 10.66 380,000 +0.11(+1.09%)
Jun 29, 2004 10.02 10.60 9.995 10.55 718,800 +0.56(+5.55%)
Jun 28, 2004 10.05 10.22 9.820 9.995 412,600 -0.23(-2.25%)
Jun 25, 2004 9.980 10.23 9.850 10.22 658,400 +0.35(+3.54%)
Jun 24, 2004 10.12 10.32 9.875 9.875 376,600 -0.39(-3.80%)
Jun 23, 2004 9.830 10.29 9.690 10.27 499,800 +0.44(+4.48%)
Jun 22, 2004 9.085 9.825 9.085 9.825 422,800 +0.62(+6.79%)
Jun 21, 2004 9.255 9.375 9.167 9.200 268,800 -0.06(-0.65%)
Jun 18, 2004 9.085 9.420 9.015 9.260 605,000 -0.01(-0.11%)
Jun 17, 2004 9.375 9.375 8.995 9.270 415,600 -0.08(-0.86%)
Jun 16, 2004 9.440 9.445 9.155 9.350 282,200 +0.04(+0.43%)
Jun 15, 2004 9.065 9.375 9.065 9.310 286,400 +0.37(+4.14%)
Jun 14, 2004 9.340 9.375 8.940 8.940 338,400 -0.44(-4.64%)
Jun 10, 2004 9.290 9.540 9.255 9.375 248,800 +0.01(+0.11%)
Jun 09, 2004 9.620 9.620 9.295 9.365 272,200 -0.25(-2.60%)
Jun 08, 2004 9.875 9.875 9.500 9.615 281,600 -0.23(-2.39%)
Jun 07, 2004 9.675 9.865 9.635 9.850 213,000 +0.37(+3.85%)
Jun 04, 2004 9.430 9.610 9.350 9.485 357,600 +0.21(+2.26%)
Jun 03, 2004 9.695 9.695 9.275 9.275 415,600 -0.36(-3.74%)
Jun 02, 2004 9.795 9.880 9.430 9.635 423,200 -0.19(-1.93%)
Jun 01, 2004 9.950 9.950 9.560 9.825 369,200 -0.12(-1.26%)
May 28, 2004 9.950 9.985 9.580 9.950 290,200 +0.01(+0.15%)
May 27, 2004 9.900 10.03 9.625 9.935 413,800 +0.17(+1.74%)
May 26, 2004 9.935 9.935 9.590 9.765 374,200 -0.08(-0.86%)
May 25, 2004 9.350 9.935 9.105 9.850 592,800 +0.58(+6.31%)
May 24, 2004 9.250 9.425 9.140 9.265 301,000 +0.07(+0.71%)
May 21, 2004 9.200 9.215 8.825 9.200 506,400 +0.05(+0.60%)
May 20, 2004 9.030 9.303 8.995 9.145 391,600 +0.02(+0.22%)
May 19, 2004 9.200 9.485 9.035 9.125 504,800 +0.12(+1.39%)
May 18, 2004 8.945 9.100 8.790 9.000 439,200 +0.20(+2.27%)
May 17, 2004 8.805 8.985 8.715 8.800 372,200 -0.24(-2.71%)
May 14, 2004 9.315 9.350 8.955 9.045 332,200 -0.15(-1.68%)
May 13, 2004 9.455 9.525 9.165 9.200 683,800 -0.35(-3.61%)
May 12, 2004 9.530 9.670 8.950 9.545 910,000 +0.03(+0.26%)
May 11, 2004 9.170 9.520 9.110 9.520 806,600 +0.50(+5.54%)
May 10, 2004 9.100 9.105 8.665 9.020 653,600 +0.00(+0.06%)
May 07, 2004 9.035 9.345 8.930 9.015 527,800 -0.05(-0.61%)
May 06, 2004 9.325 9.325 8.900 9.070 523,600 -0.14(-1.52%)
May 05, 2004 9.240 9.295 9.060 9.210 709,200 +0.15(+1.66%)
May 04, 2004 8.890 9.240 8.760 9.060 677,600 +0.22(+2.49%)
May 03, 2004 8.855 9.205 8.735 8.840 2,536,600 +0.04(+0.40%)
Apr 30, 2004 8.995 9.010 8.475 8.805 1,150,800 -0.04(-0.40%)
Apr 29, 2004 9.495 9.495 8.630 8.840 1,878,000 -0.70(-7.34%)
Apr 28, 2004 9.725 9.800 9.445 9.540 762,800 -0.18(-1.85%)
Apr 27, 2004 10.07 10.19 9.600 9.720 636,600 -0.29(-2.90%)
Apr 26, 2004 10.34 10.43 9.800 10.01 504,000 -0.30(-2.96%)
Apr 23, 2004 10.31 10.46 10.10 10.31 617,000 +0.10(+0.98%)
Apr 22, 2004 10.49 10.68 10.18 10.21 1,529,200 -0.52(-4.84%)
Apr 21, 2004 10.54 10.93 10.54 10.73 626,400 +0.18(+1.75%)
Apr 20, 2004 10.54 10.91 10.35 10.55 659,400 -0.01(-0.14%)
Apr 19, 2004 10.66 10.74 10.35 10.56 1,117,600 -0.11(-0.98%)
Apr 16, 2004 11.18 11.24 10.55 10.67 1,530,600 -0.78(-6.77%)
Apr 15, 2004 12.23 12.37 11.38 11.45 632,000 -0.84(-6.84%)
Apr 14, 2004 12.37 12.85 12.03 12.29 387,800 -0.43(-3.34%)
Apr 13, 2004 13.09 13.09 12.45 12.71 490,800 -0.38(-2.87%)
Apr 12, 2004 12.62 13.09 12.62 13.09 529,600 +0.67(+5.35%)
Apr 08, 2004 12.69 12.90 12.29 12.42 217,400 -0.15(-1.19%)
Apr 07, 2004 12.60 12.72 12.27 12.57 299,000 +0.13(+1.05%)
Apr 06, 2004 12.65 12.88 12.37 12.44 363,400 -0.36(-2.77%)
Apr 05, 2004 12.73 12.90 12.52 12.79 352,200 +0.06(+0.47%)
Apr 02, 2004 12.50 12.79 12.44 12.73 644,000 +0.43(+3.54%)
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.