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

Heico Corp (NY: HEI )

214.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 7.570 7.570 7.252 7.286 447,541 -0.31(-4.04%)
Oct 29, 2009 7.629 7.656 7.434 7.593 306,865 +0.08(+1.02%)
Oct 28, 2009 7.790 7.849 7.503 7.516 482,173 -0.26(-3.35%)
Oct 27, 2009 7.903 7.967 7.759 7.777 330,640 -0.12(-1.55%)
Oct 26, 2009 7.941 8.131 7.826 7.899 327,832 -0.02(-0.19%)
Oct 23, 2009 7.989 8.066 7.895 7.915 362,776 -0.12(-1.50%)
Oct 22, 2009 7.899 8.108 7.727 8.035 307,862 +0.15(+1.87%)
Oct 21, 2009 8.154 8.388 7.844 7.888 691,731 -0.30(-3.70%)
Oct 20, 2009 8.106 8.215 8.093 8.190 445,078 +0.00(+0.05%)
Oct 19, 2009 8.190 8.244 8.091 8.187 120,956 +0.06(+0.71%)
Oct 16, 2009 8.183 8.307 7.947 8.129 244,403 -0.08(-0.96%)
Oct 15, 2009 7.989 8.219 7.962 8.208 467,313 +0.19(+2.41%)
Oct 14, 2009 7.748 8.024 7.748 8.014 909,624 +0.32(+4.16%)
Oct 13, 2009 7.752 7.945 7.652 7.694 388,456 -0.08(-1.08%)
Oct 12, 2009 7.905 8.026 7.727 7.779 324,262 -0.18(-2.24%)
Oct 09, 2009 7.857 7.964 7.757 7.957 240,389 +0.12(+1.57%)
Oct 08, 2009 7.840 8.028 7.786 7.834 410,389 +0.06(+0.81%)
Oct 07, 2009 7.861 7.890 7.767 7.771 195,705 -0.10(-1.27%)
Oct 06, 2009 7.999 8.022 7.817 7.870 451,028 -0.06(-0.73%)
Oct 05, 2009 7.826 7.957 7.711 7.928 363,852 +0.11(+1.37%)
Oct 02, 2009 8.007 8.012 7.777 7.821 398,306 -0.23(-2.81%)
Oct 01, 2009 8.210 8.298 7.999 8.047 407,951 -0.26(-3.14%)
Sep 30, 2009 8.051 8.355 7.999 8.307 764,673 +0.02(+0.23%)
Sep 29, 2009 8.290 8.433 8.217 8.288 309,115 +0.08(+0.98%)
Sep 28, 2009 8.133 8.386 8.133 8.208 640,084 +0.11(+1.40%)
Sep 25, 2009 7.865 8.097 7.865 8.095 545,250 +0.18(+2.25%)
Sep 24, 2009 7.828 7.947 7.803 7.916 440,578 +0.09(+1.18%)
Sep 23, 2009 7.763 7.907 7.664 7.824 367,328 +0.07(+0.84%)
Sep 22, 2009 7.798 7.809 7.721 7.759 123,869 -0.02(-0.20%)
Sep 21, 2009 7.756 7.819 7.679 7.775 294,589 -0.06(-0.78%)
Sep 18, 2009 7.731 7.962 7.675 7.836 1,052,133 +0.14(+1.82%)
Sep 17, 2009 7.612 7.807 7.585 7.696 410,149 +0.10(+1.29%)
Sep 16, 2009 7.524 7.600 7.432 7.598 133,864 +0.08(+1.04%)
Sep 15, 2009 7.516 7.581 7.445 7.520 283,080 -0.02(-0.30%)
Sep 14, 2009 7.545 7.581 7.451 7.543 499,668 -0.02(-0.30%)
Sep 11, 2009 7.403 7.621 7.342 7.566 616,977 +0.15(+2.07%)
Sep 10, 2009 7.221 7.420 7.133 7.413 446,810 +0.17(+2.41%)
Sep 09, 2009 7.081 7.248 7.072 7.238 312,977 +0.14(+1.92%)
Sep 08, 2009 7.114 7.185 6.913 7.102 282,907 +0.02(+0.32%)
Sep 04, 2009 6.928 7.137 6.849 7.079 377,428 +0.16(+2.30%)
Sep 03, 2009 6.876 6.920 6.784 6.920 212,830 +0.06(+0.84%)
Sep 02, 2009 6.907 6.943 6.826 6.863 362,578 -0.08(-1.13%)
Sep 01, 2009 7.072 7.246 6.897 6.941 462,271 -0.16(-2.24%)
Aug 31, 2009 7.087 7.146 7.018 7.100 539,159 -0.04(-0.59%)
Aug 28, 2009 7.278 7.339 7.076 7.142 540,668 -0.07(-1.01%)
Aug 27, 2009 7.088 7.267 6.706 7.215 1,136,950 +0.06(+0.78%)
Aug 26, 2009 7.146 7.165 6.993 7.160 990,480 +0.02(+0.30%)
Aug 25, 2009 7.313 7.319 7.077 7.139 885,135 -0.12(-1.69%)
Aug 24, 2009 7.221 7.301 7.123 7.261 651,081 +0.03(+0.48%)
Aug 21, 2009 7.265 7.338 7.181 7.227 1,091,394 +0.05(+0.69%)
Aug 20, 2009 7.303 7.353 7.096 7.177 477,533 -0.14(-1.91%)
Aug 19, 2009 7.257 7.370 7.209 7.317 450,850 +0.01(+0.10%)
Aug 18, 2009 7.384 7.405 7.254 7.309 343,250 -0.02(-0.26%)
Aug 17, 2009 7.437 7.482 7.309 7.328 564,385 -0.23(-3.02%)
Aug 14, 2009 7.619 7.619 7.342 7.556 717,322 -0.06(-0.80%)
Aug 13, 2009 7.482 7.646 7.340 7.618 270,642 +0.19(+2.61%)
Aug 12, 2009 7.298 7.572 7.298 7.424 287,955 +0.15(+2.08%)
Aug 11, 2009 7.323 7.323 7.196 7.273 274,431 -0.10(-1.40%)
Aug 10, 2009 7.380 7.447 7.183 7.376 297,089 -0.01(-0.10%)
Aug 07, 2009 7.225 7.501 7.225 7.384 488,921 +0.26(+3.66%)
Aug 06, 2009 7.127 7.169 7.001 7.123 290,721 +0.00(+0.00%)
Aug 05, 2009 7.240 7.240 7.029 7.123 326,141 -0.14(-1.87%)
Aug 04, 2009 7.029 7.395 6.997 7.259 571,661 +0.22(+3.13%)
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.