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, 2014 5.890 5.980 5.890 5.980 1,751 +0.04(+0.59%)
Apr 29, 2014 5.960 5.970 5.910 5.945 3,232 +0.12(+1.97%)
Apr 28, 2014 5.830 5.830 5.830 5.830 1,408 +0.12(+2.10%)
Apr 25, 2014 5.710 5.760 5.710 5.710 14,965 -0.17(-2.89%)
Apr 24, 2014 5.860 5.880 5.830 5.880 7,304 -0.03(-0.42%)
Apr 23, 2014 5.890 5.950 5.890 5.905 10,019 -0.04(-0.59%)
Apr 22, 2014 5.940 5.990 5.940 5.940 13,692 -0.12(-1.98%)
Apr 21, 2014 6.028 6.060 6.028 6.060 3,232 +0.02(+0.33%)
Apr 17, 2014 6.040 6.040 6.040 0 +0.04(+0.67%)
Apr 16, 2014 5.965 6.010 5.860 6.000 5,139 -0.03(-0.50%)
Apr 15, 2014 5.960 6.040 5.960 6.030 7,387 -0.10(-1.63%)
Apr 14, 2014 6.135 6.135 6.130 6.130 1,545 +0.10(+1.66%)
Apr 11, 2014 6.010 6.040 5.990 6.030 0 -0.06(-0.99%)
Apr 10, 2014 6.160 6.160 6.010 6.090 16,859 +0.05(+0.83%)
Apr 09, 2014 6.000 6.050 6.000 6.040 8,235 +0.03(+0.50%)
Apr 08, 2014 5.909 6.070 5.909 6.010 2,437 +0.06(+1.01%)
Apr 07, 2014 6.010 6.010 5.910 5.950 17,521 +0.00(+0.00%)
Apr 04, 2014 6.075 6.075 5.950 5.950 0 -0.04(-0.67%)
Apr 03, 2014 6.010 6.010 5.990 5.990 22,661 -0.10(-1.64%)
Apr 02, 2014 5.980 6.100 5.980 6.090 57,232 +0.16(+2.70%)
Apr 01, 2014 5.840 5.930 5.840 5.930 119,600 +0.09(+1.54%)
Mar 31, 2014 5.880 5.880 5.802 5.840 9,439 +0.13(+2.28%)
Mar 28, 2014 5.760 5.760 5.650 5.710 0 +0.05(+0.88%)
Mar 27, 2014 5.660 5.660 5.660 5.660 3,146 +0.07(+1.25%)
Mar 26, 2014 5.600 5.620 5.560 5.590 64,008 +0.00(+0.00%)
Mar 25, 2014 5.510 5.670 5.510 5.590 28,624 +0.12(+2.19%)
Mar 24, 2014 5.410 5.490 5.410 5.470 6,643 +0.02(+0.37%)
Mar 21, 2014 5.470 5.470 5.410 5.450 6,899 +0.09(+1.77%)
Mar 20, 2014 5.340 5.380 5.320 5.355 13,035 +0.09(+1.61%)
Mar 19, 2014 5.350 5.350 5.260 5.270 7,829 -0.08(-1.50%)
Mar 18, 2014 5.420 5.420 5.310 5.350 35,063 +0.02(+0.47%)
Mar 17, 2014 5.330 5.360 5.290 5.325 17,926 +0.02(+0.28%)
Mar 14, 2014 5.350 5.370 5.242 5.310 0 +0.03(+0.57%)
Mar 13, 2014 5.400 5.400 5.280 5.280 42,320 -0.11(-2.04%)
Mar 12, 2014 5.380 5.390 5.340 5.390 34,700 -0.03(-0.55%)
Mar 11, 2014 5.420 5.530 5.380 5.420 89,315 -0.04(-0.73%)
Mar 10, 2014 5.440 5.460 5.430 5.460 4,583 -0.11(-1.97%)
Mar 07, 2014 5.570 5.590 5.550 5.570 0 +0.05(+0.91%)
Mar 06, 2014 5.500 5.580 5.500 5.520 28,157 +0.02(+0.36%)
Mar 05, 2014 5.470 5.510 5.470 5.500 12,838 -0.08(-1.35%)
Mar 04, 2014 5.570 5.600 5.550 5.575 12,457 +0.11(+1.92%)
Mar 03, 2014 5.470 5.490 5.420 5.470 6,859 -0.13(-2.30%)
Feb 28, 2014 5.610 5.630 5.590 5.599 0 +0.07(+1.25%)
Feb 27, 2014 5.520 5.530 5.520 5.530 1,238 +0.03(+0.55%)
Feb 26, 2014 5.450 5.530 5.450 5.500 9,857 -0.07(-1.17%)
Feb 25, 2014 5.460 5.590 5.460 5.565 8,403 -0.02(-0.45%)
Feb 24, 2014 5.490 5.610 5.490 5.590 1,672 +0.04(+0.72%)
Feb 21, 2014 5.470 5.680 5.470 5.550 0 +0.05(+0.91%)
Feb 20, 2014 5.460 5.570 5.460 5.500 9,500 +0.05(+0.92%)
Feb 19, 2014 5.370 5.470 5.370 5.450 8,749 -0.08(-1.45%)
Feb 18, 2014 5.510 5.530 5.495 5.530 11,622 +0.00(+0.00%)
Feb 14, 2014 5.530 5.530 5.530 0 +0.05(+0.91%)
Feb 13, 2014 5.510 5.540 5.480 5.480 14,510 -0.06(-1.08%)
Feb 12, 2014 5.540 5.540 5.500 5.540 4,437 +0.13(+2.40%)
Feb 11, 2014 5.370 5.410 5.350 5.410 11,358 +0.07(+1.31%)
Feb 10, 2014 5.270 5.340 5.270 5.340 25,468 -0.15(-2.73%)
Feb 07, 2014 5.490 5.490 5.450 5.490 0 +0.15(+2.81%)
Feb 06, 2014 5.330 5.340 5.300 5.340 15,657 +0.11(+2.10%)
Feb 05, 2014 5.210 5.250 5.190 5.230 17,536 -0.06(-1.23%)
Feb 04, 2014 5.270 5.340 5.260 5.295 46,937 +0.08(+1.53%)
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.