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 )

3.450 +0.045 (+1.32%)
Streaming Delayed Price Updated: 3:27 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 (%)
Apr 30, 2012 5.670 5.670 5.600 5.600 2,787 +0.00(+0.00%)
Apr 27, 2012 5.630 5.630 5.600 5.600 2,853 +0.00(+0.00%)
Apr 26, 2012 5.640 5.640 5.600 5.600 2,513 -0.10(-1.75%)
Apr 25, 2012 5.700 5.710 5.700 5.700 6,798 +0.00(+0.00%)
Apr 24, 2012 5.740 5.740 5.700 5.700 13,984 +0.08(+1.42%)
Apr 23, 2012 5.610 5.660 5.610 5.620 4,738 -0.13(-2.26%)
Apr 20, 2012 5.780 5.780 5.750 5.750 6,639 +0.03(+0.52%)
Apr 19, 2012 5.760 5.790 5.720 5.720 3,567 -0.05(-0.87%)
Apr 18, 2012 5.790 5.790 5.750 5.770 11,726 +0.01(+0.17%)
Apr 17, 2012 5.780 5.790 5.760 5.760 10,436 +0.01(+0.17%)
Apr 16, 2012 5.780 5.780 5.750 5.750 3,697 +0.03(+0.52%)
Apr 13, 2012 5.780 5.780 5.720 5.720 6,094 +0.06(+1.06%)
Apr 12, 2012 5.600 5.660 5.570 5.660 19,138 +0.19(+3.47%)
Apr 11, 2012 5.440 5.470 5.430 5.470 8,396 +0.04(+0.74%)
Apr 10, 2012 5.520 5.530 5.430 5.430 9,717 -0.12(-2.16%)
Apr 09, 2012 5.570 5.570 5.500 5.550 6,404 -0.02(-0.36%)
Apr 05, 2012 5.560 5.620 5.560 5.570 4,955 +0.06(+1.09%)
Apr 04, 2012 5.520 5.520 5.480 5.510 11,872 -0.04(-0.72%)
Apr 03, 2012 5.570 5.570 5.530 5.550 8,687 +0.01(+0.18%)
Apr 02, 2012 5.650 5.650 5.520 5.540 50,196 +0.07(+1.28%)
Mar 30, 2012 5.480 5.520 5.460 5.470 40,614 -0.06(-1.08%)
Mar 29, 2012 5.600 5.600 5.510 5.530 42,902 -0.19(-3.32%)
Mar 28, 2012 5.810 5.810 5.710 5.720 33,656 -0.08(-1.38%)
Mar 27, 2012 5.810 5.810 5.790 5.800 24,404 +0.03(+0.52%)
Mar 26, 2012 5.810 5.810 5.760 5.770 28,604 +0.15(+2.67%)
Mar 23, 2012 5.640 5.640 5.600 5.620 14,169 -0.12(-2.09%)
Mar 22, 2012 5.810 5.810 5.730 5.740 29,099 -0.16(-2.71%)
Mar 21, 2012 5.990 5.990 5.860 5.900 9,209 +0.08(+1.37%)
Mar 20, 2012 5.850 5.850 5.800 5.820 17,082 -0.06(-1.02%)
Mar 19, 2012 5.900 5.900 5.860 5.880 53,512 -0.09(-1.51%)
Mar 16, 2012 6.000 6.000 5.950 5.970 27,619 -0.07(-1.16%)
Mar 15, 2012 6.020 6.040 6.020 6.040 10,713 +0.02(+0.33%)
Mar 14, 2012 6.010 6.030 5.990 6.020 19,734 +0.03(+0.50%)
Mar 13, 2012 5.970 6.020 5.960 5.990 17,358 +0.10(+1.70%)
Mar 12, 2012 5.890 5.900 5.890 5.890 2,674 +0.08(+1.38%)
Mar 09, 2012 5.800 5.870 5.800 5.810 3,734 -0.07(-1.19%)
Mar 08, 2012 5.950 5.950 5.880 5.880 22,142 +0.06(+1.03%)
Mar 07, 2012 5.790 5.830 5.780 5.820 101,816 +0.14(+2.46%)
Mar 06, 2012 5.700 5.700 5.670 5.680 32,105 -0.32(-5.33%)
Mar 05, 2012 6.000 6.000 6.000 6.000 11,584 -0.08(-1.32%)
Mar 02, 2012 6.070 6.100 6.070 6.080 6,866 -0.02(-0.33%)
Mar 01, 2012 6.130 6.130 6.050 6.100 3,251 -0.11(-1.77%)
Feb 29, 2012 6.230 6.230 6.200 6.210 8,129 -0.03(-0.48%)
Feb 28, 2012 6.230 6.240 6.180 6.240 38,336 +0.10(+1.63%)
Feb 27, 2012 6.120 6.140 6.120 6.140 20,502 +0.02(+0.33%)
Feb 24, 2012 6.130 6.130 6.120 6.120 8,266 +0.04(+0.66%)
Feb 23, 2012 6.060 6.080 6.030 6.080 21,819 -0.06(-0.98%)
Feb 22, 2012 6.160 6.160 6.140 6.140 12,886 +0.06(+0.99%)
Feb 21, 2012 6.100 6.120 6.080 6.080 30,240 -0.13(-2.09%)
Feb 17, 2012 6.210 6.250 6.210 6.210 3,029 +0.05(+0.81%)
Feb 16, 2012 6.100 6.170 6.100 6.160 14,138 +0.06(+0.98%)
Feb 15, 2012 6.110 6.120 6.100 6.100 18,881 +0.35(+6.09%)
Feb 14, 2012 5.750 5.790 5.750 5.750 9,923 +0.29(+5.31%)
Feb 13, 2012 5.460 5.490 5.460 5.460 7,748 +0.06(+1.11%)
Feb 10, 2012 5.440 5.440 5.400 5.400 37,711 -0.19(-3.40%)
Feb 09, 2012 5.530 5.590 5.530 5.590 5,452 +0.01(+0.18%)
Feb 08, 2012 5.580 5.580 5.540 5.580 30,402 +0.07(+1.27%)
Feb 07, 2012 5.550 5.550 5.500 5.510 8,925 -0.02(-0.36%)
Feb 06, 2012 5.530 5.530 5.530 5.530 7,680 -0.07(-1.25%)
Feb 03, 2012 5.650 5.660 5.580 5.600 5,074 +0.15(+2.75%)
Feb 02, 2012 5.608 5.608 5.450 5.450 54,632 -0.02(-0.37%)
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.