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 )

3.528 +0.058 (+1.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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 (%)
Apr 30, 2008 7.750 7.750 7.750 7.750 1,607 +0.05(+0.65%)
Apr 29, 2008 7.700 7.850 7.700 7.700 1,498 -0.10(-1.28%)
Apr 28, 2008 7.800 7.800 7.630 7.800 22,923 +0.05(+0.65%)
Apr 25, 2008 7.890 7.800 7.750 7.750 3,183 -0.14(-1.77%)
Apr 24, 2008 7.890 7.890 7.700 7.890 1,296 +0.09(+1.15%)
Apr 23, 2008 7.800 7.800 7.650 7.800 15,433 +0.30(+4.00%)
Apr 22, 2008 7.500 7.650 7.500 7.500 997 -0.10(-1.32%)
Apr 21, 2008 7.600 7.650 7.410 7.600 5,182 +0.20(+2.70%)
Apr 18, 2008 7.400 7.400 7.200 7.400 1,190 +0.10(+1.37%)
Apr 17, 2008 7.300 7.300 7.150 7.300 6,416 -0.05(-0.68%)
Apr 16, 2008 7.350 7.350 7.170 7.350 10,171 +0.00(+0.00%)
Apr 15, 2008 7.350 7.350 7.250 7.350 12,372 +0.01(+0.14%)
Apr 14, 2008 7.370 7.350 7.250 7.340 3,976 -0.03(-0.41%)
Apr 11, 2008 7.500 7.500 7.300 7.370 7,769 -0.13(-1.73%)
Apr 10, 2008 7.500 7.550 7.400 7.500 9,452 +0.14(+1.90%)
Apr 09, 2008 7.360 7.550 7.350 7.360 3,351 +0.06(+0.82%)
Apr 08, 2008 7.650 7.500 7.300 7.300 4,330 -0.35(-4.58%)
Apr 07, 2008 7.650 7.650 7.460 7.650 4,585 +0.25(+3.38%)
Apr 04, 2008 7.400 7.600 7.400 7.400 10,592 -0.20(-2.63%)
Apr 03, 2008 7.600 7.600 7.360 7.600 1,548 +0.10(+1.33%)
Apr 02, 2008 7.450 7.500 7.300 7.500 6,255 +0.05(+0.67%)
Apr 01, 2008 7.200 7.450 7.100 7.450 4,476 +0.25(+3.47%)
Mar 31, 2008 7.200 7.200 7.050 7.200 942 +0.04(+0.56%)
Mar 28, 2008 7.250 7.450 7.150 7.160 14,339 -0.09(-1.24%)
Mar 27, 2008 6.850 7.250 7.050 7.250 9,962 +0.40(+5.84%)
Mar 26, 2008 6.960 7.100 6.850 6.850 89,747 -0.05(-0.72%)
Mar 25, 2008 0.9600 6.900 6.900 6.900 5,326 +0.00(+0.00%)
Mar 24, 2008 6.700 6.950 6.660 6.900 34,226 +0.20(+2.99%)
Mar 21, 2008 6.700 6.700 6.550 6.700 16,397 +0.00(+0.00%)
Mar 20, 2008 6.700 6.700 6.550 6.700 16,397 -0.15(-2.19%)
Mar 19, 2008 6.850 7.000 6.850 6.850 6,002 -0.35(-4.86%)
Mar 18, 2008 6.900 7.200 6.750 7.200 21,334 +0.30(+4.35%)
Mar 17, 2008 6.900 6.950 6.660 6.900 26,769 -0.10(-1.43%)
Mar 14, 2008 6.960 7.100 6.760 7.000 14,508 +0.04(+0.57%)
Mar 13, 2008 7.450 7.100 6.910 6.960 3,205 -0.49(-6.58%)
Mar 12, 2008 7.450 7.450 7.260 7.450 920 +0.05(+0.68%)
Mar 11, 2008 7.400 7.450 7.100 7.400 50,131 +0.55(+8.03%)
Mar 10, 2008 6.850 7.090 6.850 6.850 5,412 -0.15(-2.14%)
Mar 07, 2008 7.000 7.300 6.990 7.000 9,070 -0.34(-4.63%)
Mar 06, 2008 7.250 7.400 7.160 7.340 19,451 +0.09(+1.24%)
Mar 05, 2008 7.400 7.400 7.200 7.250 27,000 -0.15(-2.03%)
Mar 04, 2008 7.400 7.400 7.210 7.400 41,767 -0.15(-1.99%)
Mar 03, 2008 7.550 7.650 7.450 7.550 4,173 -0.20(-2.58%)
Feb 29, 2008 8.140 8.050 7.750 7.750 9,088 -0.39(-4.79%)
Feb 28, 2008 8.140 8.200 8.100 8.140 8,039 +0.04(+0.49%)
Feb 27, 2008 8.100 8.100 7.900 8.100 26,669 +0.30(+3.85%)
Feb 26, 2008 7.800 7.800 7.600 7.800 1,906 +0.49(+6.70%)
Feb 25, 2008 7.310 7.450 7.300 7.310 13,378 -0.19(-2.53%)
Feb 22, 2008 7.650 7.500 7.350 7.500 8,731 -0.15(-1.96%)
Feb 21, 2008 8.000 7.850 7.650 7.650 13,605 -0.35(-4.37%)
Feb 20, 2008 8.100 8.150 8.000 8.000 7,069 -0.10(-1.23%)
Feb 19, 2008 8.150 8.300 8.100 8.100 9,116 -0.05(-0.61%)
Feb 18, 2008 8.150 8.350 8.100 8.150 2,376 +0.00(+0.00%)
Feb 15, 2008 8.150 8.350 8.100 8.150 2,376 -0.05(-0.61%)
Feb 14, 2008 8.200 8.200 8.100 8.200 17,980 +0.28(+3.54%)
Feb 13, 2008 7.920 8.000 7.900 7.920 7,545 -0.03(-0.38%)
Feb 12, 2008 7.950 7.950 7.650 7.950 10,907 +0.20(+2.58%)
Feb 11, 2008 7.750 7.750 7.610 7.750 1,770 -0.05(-0.64%)
Feb 08, 2008 7.800 7.800 7.650 7.800 10,067 +0.20(+2.63%)
Feb 07, 2008 7.800 7.750 7.600 7.600 5,491 -0.20(-2.56%)
Feb 06, 2008 7.800 7.800 7.700 7.800 10,505 -0.15(-1.89%)
Feb 05, 2008 8.100 8.300 7.900 7.950 33,394 -0.15(-1.85%)
Feb 04, 2008 8.400 8.300 8.100 8.100 18,234 -0.30(-3.57%)
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.