Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hmg/Courtland Properties (NY: HMG )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 15, 2017 10.56 10.56 10.56 0 -0.32(-2.92%)
May 11, 2017 10.88 2 +0.34(+3.20%)
May 02, 2017 10.54 102 +0.01(+0.08%)
May 01, 2017 11.22 11.22 10.50 10.53 1,952 +0.00(+0.00%)
Apr 25, 2017 10.53 16 +0.02(+0.20%)
Apr 24, 2017 10.90 10.90 10.51 10.51 353 -0.05(-0.47%)
Apr 20, 2017 10.56 102 -0.15(-1.40%)
Apr 19, 2017 10.81 10.81 10.60 10.71 856 -0.20(-1.83%)
Apr 18, 2017 10.60 11.19 10.60 10.91 2,403 +0.32(+3.02%)
Apr 17, 2017 10.59 10.59 10.59 10.59 206 +0.04(+0.38%)
Apr 13, 2017 10.94 11.01 10.55 10.55 2,788 -0.90(-7.86%)
Apr 12, 2017 11.10 11.48 11.10 11.45 2,254 +0.70(+6.51%)
Apr 11, 2017 10.75 10.75 10.75 10.75 224 +0.03(+0.28%)
Apr 10, 2017 10.57 10.74 10.57 10.72 862 -0.05(-0.46%)
Apr 07, 2017 10.81 10.81 10.67 10.77 1,806 +0.16(+1.51%)
Apr 06, 2017 10.70 10.83 10.61 10.61 2,075 +0.06(+0.57%)
Apr 05, 2017 10.61 10.62 10.55 10.55 568 +0.06(+0.57%)
Apr 04, 2017 10.49 10.49 10.49 10.49 2,145 -0.16(-1.50%)
Mar 30, 2017 10.65 32 -0.35(-3.18%)
Mar 27, 2017 11.00 47 +0.12(+1.10%)
Mar 22, 2017 10.88 10.88 10.88 0 -0.12(-1.09%)
Mar 21, 2017 11.00 11.00 11.00 11.00 141 +0.00(+0.00%)
Mar 20, 2017 11.00 11.00 11.00 11.00 180 +0.00(+0.00%)
Mar 13, 2017 11.00 90 -0.37(-3.25%)
Mar 09, 2017 11.37 23 +0.25(+2.21%)
Mar 08, 2017 10.88 11.12 10.88 11.12 2,456 +0.24(+2.25%)
Mar 07, 2017 10.88 11.38 10.88 10.88 591 +0.28(+2.64%)
Mar 03, 2017 10.60 9 -0.07(-0.66%)
Mar 01, 2017 10.67 10.67 10.67 0 -0.19(-1.75%)
Feb 21, 2017 10.86 14 +0.26(+2.45%)
Feb 17, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 14, 2017 10.60 32 +0.20(+1.92%)
Feb 10, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 09, 2017 10.47 10.50 10.47 10.50 1,102 +0.35(+3.44%)
Feb 03, 2017 10.15 98 -0.74(-6.79%)
Feb 02, 2017 10.74 10.90 10.74 10.89 528 -0.01(-0.09%)
Feb 01, 2017 10.89 10.90 10.81 10.90 1,834 +0.00(+0.00%)
Jan 31, 2017 10.90 10.90 10.90 10.90 576 +0.00(+0.00%)
Jan 30, 2017 10.90 10.90 10.90 10.90 698 +0.00(+0.00%)
Jan 27, 2017 10.90 10.90 10.90 10.90 210 -0.45(-3.96%)
Jan 25, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 18, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 17, 2017 11.35 11.35 11.35 11.35 183 -0.00(-0.00%)
Jan 13, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 11, 2017 11.35 11.35 11.35 0 -0.01(-0.08%)
Jan 10, 2017 10.70 11.36 10.70 11.36 577 -0.03(-0.22%)
Jan 09, 2017 11.38 11.38 11.38 11.38 201 +0.40(+3.65%)
Jan 04, 2017 10.98 10.98 10.98 0 +0.28(+2.64%)
Jan 03, 2017 10.73 10.73 10.70 10.70 790 +0.19(+1.80%)
Dec 30, 2016 10.51 10.51 10.51 0 +0.03(+0.30%)
Dec 28, 2016 10.48 85 -0.37(-3.42%)
Dec 27, 2016 10.85 10.85 10.85 10.85 141 -0.06(-0.59%)
Dec 20, 2016 10.91 10.91 10.91 0 -0.09(-0.78%)
Dec 16, 2016 11.00 11.00 11.00 0 +0.13(+1.22%)
Dec 12, 2016 10.87 10.87 10.87 0 -0.40(-3.53%)
Dec 08, 2016 11.27 11.27 11.27 0 -0.15(-1.35%)
Nov 18, 2016 11.42 11.42 11.42 0 +0.00(+0.00%)
Nov 17, 2016 10.71 11.42 10.71 11.42 2,500 +0.88(+8.35%)
Nov 16, 2016 10.51 11.06 10.51 10.54 2,412 -0.73(-6.46%)
Nov 15, 2016 10.77 11.27 10.73 11.27 1,500 +0.45(+4.14%)
Nov 10, 2016 10.82 3 +0.20(+1.86%)
Nov 09, 2016 10.35 10.62 10.35 10.62 207 +0.29(+2.83%)
Nov 01, 2016 10.33 7 -0.38(-3.55%)
Oct 19, 2016 10.71 10.71 10.71 0 -0.01(-0.06%)
Oct 13, 2016 10.72 10.72 10.72 10.72 100 -0.78(-6.82%)
Oct 06, 2016 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Oct 03, 2016 11.50 11.50 11.50 11.50 56 +0.00(+0.00%)
Sep 30, 2016 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 29, 2016 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 28, 2016 11.50 11.50 11.50 11.50 18 +0.00(+0.00%)
Sep 27, 2016 11.50 11.50 11.50 11.50 28 +0.00(+0.00%)
Sep 23, 2016 11.50 11.50 11.50 11.50 100 +0.36(+3.23%)
Sep 20, 2016 11.14 11.14 11.14 11.14 22 +0.00(+0.00%)
Sep 19, 2016 11.14 11.14 11.14 11.14 104 -0.17(-1.50%)
Sep 16, 2016 10.60 11.31 10.60 11.31 414 +0.56(+5.21%)
Sep 15, 2016 10.75 10.75 10.75 10.75 100 +0.05(+0.47%)
Sep 09, 2016 11.00 11.00 10.65 10.70 3 -0.20(-1.83%)
Sep 06, 2016 10.90 10.90 10.90 10.90 2 +0.36(+3.41%)
Sep 02, 2016 10.51 10.54 10.54 10.54 5,000 -0.46(-4.18%)
Aug 26, 2016 11.30 11.00 11.00 11.00 3,400 +0.50(+4.76%)
Aug 25, 2016 10.50 10.50 10.50 10.50 205 +0.00(+0.00%)
Aug 22, 2016 10.50 10.50 10.50 10.50 500 -0.21(-1.91%)
Aug 19, 2016 10.90 10.90 10.71 10.71 880 -0.07(-0.70%)
Aug 18, 2016 10.78 10.78 10.78 10.78 264 +0.09(+0.84%)
Aug 17, 2016 10.50 10.69 10.50 10.69 3,022 +0.23(+2.20%)
Aug 16, 2016 10.50 10.50 10.13 10.46 2,522 +0.33(+3.26%)
Aug 01, 2016 10.13 10.13 10.13 10.13 100 +0.03(+0.30%)
Jul 29, 2016 10.10 10.10 10.10 10.10 506 -0.20(-1.94%)
Jul 26, 2016 10.24 10.30 10.30 10.30 1,400 +0.06(+0.59%)
Jul 25, 2016 10.01 10.24 10.01 10.24 2,580 +0.24(+2.40%)
Jul 22, 2016 9.940 10.24 9.940 10.00 3,696 -0.35(-3.38%)
Jul 21, 2016 9.874 10.55 9.874 10.35 5,203 +0.07(+0.68%)
Jul 19, 2016 10.28 10.28 10.28 10.28 1,000 +0.08(+0.78%)
Jul 18, 2016 10.21 10.36 10.20 10.20 1,700 +0.07(+0.69%)
Jul 15, 2016 10.13 10.13 10.13 10.13 150 +0.03(+0.30%)
Jul 13, 2016 10.44 10.44 10.10 10.10 6 -0.20(-1.94%)
Jul 12, 2016 10.30 10.30 10.30 10.30 1,800 -0.45(-4.19%)
Jul 11, 2016 10.81 10.99 10.75 10.75 7,020 -0.10(-0.92%)
Jul 08, 2016 10.54 10.85 10.54 10.85 346 +1.18(+12.20%)
Jul 06, 2016 9.690 9.670 9.670 9.670 800 -0.62(-6.03%)
Jul 05, 2016 10.29 10.29 10.29 10.29 100 -0.11(-1.06%)
Jul 01, 2016 9.760 10.40 10.40 10.40 18,200 +0.79(+8.22%)
Jun 30, 2016 9.310 9.730 9.310 9.610 1,773 +0.30(+3.22%)
Jun 29, 2016 9.450 9.450 9.140 9.310 11,000 -0.31(-3.22%)
Jun 28, 2016 9.250 9.750 9.250 9.620 1,000 +0.60(+6.65%)
Jun 27, 2016 9.000 9.114 9.000 9.020 600 -0.53(-5.55%)
Jun 24, 2016 8.440 9.550 8.440 9.550 200 -0.19(-1.95%)
Jun 17, 2016 9.600 9.740 9.740 9.740 2,400 +0.01(+0.10%)
Jun 15, 2016 9.880 10.12 9.670 9.730 5 +0.03(+0.31%)
Jun 14, 2016 9.904 9.904 9.700 9.700 500 -0.00(-0.00%)
Jun 13, 2016 9.700 9.700 9.700 9.700 100 -0.10(-1.02%)
Jun 10, 2016 9.770 10.22 9.660 9.800 13,291 +0.20(+2.08%)
Jun 09, 2016 9.770 9.850 9.600 9.600 887 -0.36(-3.61%)
Jun 08, 2016 9.700 10.10 9.700 9.960 4,624 +0.06(+0.61%)
Jun 07, 2016 9.860 10.08 9.760 9.900 4,310 -0.03(-0.30%)
Jun 06, 2016 9.900 10.09 9.600 9.930 15,400 -0.06(-0.60%)
Jun 03, 2016 9.650 10.10 9.510 9.990 29,200 +0.14(+1.42%)
Jun 02, 2016 9.270 10.48 9.270 9.850 22,815 +0.58(+6.26%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.