Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 24, 2011 4.600 4.600 4.420 4.420 800 -0.33(-6.95%)
May 11, 2011 4.750 4.750 4.750 4.750 200 -0.15(-3.06%)
May 02, 2011 4.900 4.900 4.900 4.900 1,700 +0.15(+3.16%)
Apr 27, 2011 4.750 4.750 4.750 4.750 0 -0.35(-6.86%)
Apr 14, 2011 5.100 5.100 5.100 5.100 500 +0.00(+0.00%)
Apr 13, 2011 5.100 5.100 5.100 5.100 1,100 -0.05(-0.97%)
Apr 12, 2011 5.150 5.150 5.150 5.150 500 +0.15(+3.00%)
Apr 01, 2011 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 31, 2011 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Mar 28, 2011 5.000 5.000 5.000 5.000 0 +0.08(+1.63%)
Mar 25, 2011 4.920 4.920 4.920 4.920 200 +0.12(+2.50%)
Mar 23, 2011 4.800 4.800 4.800 4.800 0 +0.10(+2.13%)
Mar 18, 2011 4.500 4.700 4.700 4.700 2,300 +0.05(+1.08%)
Mar 16, 2011 4.650 4.650 4.650 4.650 0 -0.31(-6.25%)
Mar 15, 2011 4.960 5.430 4.960 4.960 600 -0.47(-8.66%)
Mar 11, 2011 5.430 5.430 5.430 5.430 0 +0.34(+6.68%)
Mar 10, 2011 5.090 5.090 5.090 5.090 100 -0.12(-2.30%)
Mar 09, 2011 5.210 5.210 5.210 5.210 300 -0.11(-2.07%)
Mar 07, 2011 5.320 5.320 5.320 5.320 0 +0.24(+4.72%)
Mar 03, 2011 5.080 5.080 5.080 5.080 0 -0.23(-4.33%)
Mar 01, 2011 5.310 5.310 5.310 5.310 600 -0.12(-2.21%)
Feb 28, 2011 5.430 5.430 5.430 5.430 188 +0.00(+0.00%)
Feb 25, 2011 5.520 5.520 5.420 5.430 2,000 +0.03(+0.56%)
Feb 24, 2011 5.270 5.400 5.270 5.400 700 +0.12(+2.27%)
Feb 23, 2011 5.280 5.280 5.280 5.280 400 +0.00(+0.00%)
Feb 22, 2011 5.060 5.280 5.060 5.280 247 +0.12(+2.32%)
Feb 16, 2011 5.090 5.160 5.160 5.160 3,000 +0.03(+0.58%)
Feb 15, 2011 5.160 5.160 5.130 5.130 700 -0.03(-0.58%)
Feb 14, 2011 5.270 5.270 5.160 5.160 300 -0.08(-1.52%)
Feb 09, 2011 5.240 5.240 5.240 5.240 200 +0.12(+2.34%)
Feb 08, 2011 5.120 5.120 5.120 5.120 200 +0.11(+2.20%)
Feb 07, 2011 5.050 5.050 5.010 5.010 912 -0.14(-2.72%)
Feb 02, 2011 5.590 5.150 5.150 5.150 4,800 +0.00(+0.00%)
Jan 31, 2011 5.140 5.150 5.150 5.150 200 -0.11(-2.09%)
Jan 28, 2011 5.140 5.260 5.140 5.260 400 +0.02(+0.38%)
Jan 27, 2011 5.220 5.290 5.220 5.240 900 +0.14(+2.75%)
Jan 26, 2011 4.920 5.290 4.920 5.100 9,425 +0.27(+5.59%)
Jan 25, 2011 5.800 5.800 4.620 4.830 29,295 -1.05(-17.86%)
Jan 24, 2011 6.300 6.300 5.880 5.880 3,000 -0.43(-6.81%)
Jan 21, 2011 6.150 6.730 6.150 6.310 28,600 +0.27(+4.47%)
Jan 20, 2011 5.100 6.470 5.000 6.040 121,152 +0.89(+17.28%)
Jan 19, 2011 5.260 6.300 5.100 5.150 82,666 -0.05(-0.96%)
Jan 14, 2011 5.260 5.200 5.200 5.200 300 +0.01(+0.19%)
Jan 13, 2011 5.190 5.190 5.190 5.190 167 -0.07(-1.33%)
Jan 07, 2011 5.330 5.260 5.260 5.260 400 -0.13(-2.41%)
Jan 06, 2011 5.270 5.610 4.940 5.390 5,363 +0.19(+3.65%)
Jan 05, 2011 5.300 5.300 5.150 5.200 523 -0.23(-4.32%)
Jan 04, 2011 5.630 5.630 5.435 5.435 418 -0.55(-9.11%)
Jan 03, 2011 5.980 5.990 5.580 5.980 6,422 -0.01(-0.17%)
Dec 31, 2010 5.100 5.990 5.100 5.990 10,769 +1.09(+22.24%)
Dec 30, 2010 4.900 4.900 4.900 4.900 100 -0.02(-0.41%)
Dec 29, 2010 4.110 5.490 4.110 4.920 13,970 +0.45(+10.07%)
Dec 28, 2010 4.680 4.830 4.470 4.470 2,300 -0.39(-8.02%)
Dec 27, 2010 5.000 5.240 4.860 4.860 3,227 -0.04(-0.82%)
Dec 23, 2010 3.850 6.260 3.850 4.900 32,746 +1.12(+29.63%)
Dec 21, 2010 3.780 3.780 3.780 3.780 200 -0.07(-1.82%)
Dec 20, 2010 3.780 3.850 3.780 3.850 500 +0.14(+3.77%)
Dec 17, 2010 3.780 3.780 3.590 3.710 500 -0.14(-3.64%)
Dec 16, 2010 3.850 3.850 3.850 3.850 1,501 +0.07(+1.85%)
Dec 15, 2010 3.780 3.780 3.650 3.780 6,500 -0.07(-1.82%)
Dec 13, 2010 3.850 3.850 3.850 3.850 200 +0.04(+1.05%)
Dec 10, 2010 3.880 3.880 3.730 3.810 1,230 -0.14(-3.54%)
Dec 06, 2010 3.950 3.950 3.950 3.950 1,100 +0.05(+1.28%)
Nov 26, 2010 3.900 3.900 3.900 3.900 0 -0.02(-0.51%)
Nov 23, 2010 3.920 3.920 3.920 3.920 0 -0.27(-6.44%)
Nov 17, 2010 4.190 4.190 4.190 4.190 0 +0.14(+3.46%)
Nov 15, 2010 4.050 4.050 4.050 4.050 0 -0.51(-11.18%)
Nov 12, 2010 4.560 4.560 4.560 4.560 200 -0.14(-2.98%)
Nov 10, 2010 4.700 4.700 4.700 4.700 0 -0.10(-2.09%)
Nov 09, 2010 4.980 5.149 4.780 4.800 2,170 +0.06(+1.27%)
Nov 08, 2010 4.760 4.760 4.740 4.740 2,200 -0.44(-8.49%)
Nov 05, 2010 4.420 5.180 4.420 5.180 3,325 +0.92(+21.60%)
Nov 04, 2010 4.280 4.450 4.260 4.260 3,720 -0.24(-5.34%)
Nov 03, 2010 4.500 4.500 4.500 4.500 960 -0.20(-4.26%)
Nov 02, 2010 4.460 4.800 4.000 4.700 4,550 -0.01(-0.21%)
Nov 01, 2010 4.890 5.000 4.310 4.710 5,160 -0.29(-5.80%)
Oct 29, 2010 5.150 5.250 4.950 5.000 4,580 -0.25(-4.76%)
Oct 28, 2010 4.560 6.080 4.560 5.250 25,882 +0.69(+15.13%)
Oct 27, 2010 4.680 4.880 4.450 4.560 2,350 -0.25(-5.20%)
Oct 25, 2010 4.350 6.350 4.350 4.810 36,919 +0.61(+14.52%)
Oct 22, 2010 3.070 4.519 3.070 4.200 25,213 +1.30(+44.83%)
Oct 20, 2010 3.080 3.080 2.900 2.900 3,000 -0.18(-5.84%)
Oct 19, 2010 2.920 3.080 2.910 3.080 1,700 +0.08(+2.67%)
Oct 18, 2010 3.010 3.010 3.000 3.000 1,200 -0.01(-0.33%)
Oct 14, 2010 3.010 3.010 3.010 3.010 200 -0.10(-3.22%)
Oct 11, 2010 3.100 3.110 3.110 3.110 900 +0.16(+5.42%)
Oct 06, 2010 2.950 2.950 2.950 2.950 800 +0.15(+5.36%)
Oct 04, 2010 2.800 2.800 2.800 2.800 1,000 -0.10(-3.45%)
Sep 29, 2010 2.740 2.900 2.900 2.900 3,900 +0.05(+1.75%)
Sep 28, 2010 2.720 2.850 2.710 2.850 1,400 +0.05(+1.79%)
Sep 23, 2010 2.950 2.800 2.800 2.800 13,200 -0.45(-13.85%)
Sep 20, 2010 3.210 3.250 3.250 3.250 300 +0.21(+6.91%)
Sep 17, 2010 3.040 3.350 3.040 3.040 3,003 -0.31(-9.26%)
Sep 03, 2010 3.350 3.350 3.350 3.350 1,400 +0.00(+0.00%)
Sep 02, 2010 3.350 3.350 3.350 3.350 550 +0.00(+0.00%)
Aug 27, 2010 3.350 3.350 3.350 3.350 300 +0.00(+0.00%)
Aug 26, 2010 3.350 3.350 3.350 3.350 100 -0.04(-1.18%)
Aug 20, 2010 3.390 3.390 3.390 3.390 1,000 +0.04(+1.19%)
Aug 19, 2010 3.350 3.350 3.350 3.350 200 +0.04(+1.21%)
Aug 05, 2010 3.310 3.310 3.310 3.310 100 -0.01(-0.30%)
Aug 03, 2010 3.320 3.320 3.320 3.320 200 -0.12(-3.49%)
Jul 29, 2010 3.520 3.440 3.440 3.440 1,900 +0.14(+4.24%)
Jul 28, 2010 3.750 3.750 3.150 3.300 5,450 -0.65(-16.46%)
Jul 27, 2010 3.950 3.950 3.820 3.950 1,400 +0.00(+0.00%)
Jul 26, 2010 4.130 4.130 3.800 3.950 5,800 -0.40(-9.20%)
Jul 16, 2010 4.350 4.350 4.350 4.350 100 +0.05(+1.16%)
Jul 13, 2010 4.300 4.300 4.300 4.300 0 +0.02(+0.47%)
Jul 12, 2010 4.270 4.280 4.270 4.280 600 -0.51(-10.65%)
Jul 09, 2010 4.790 4.790 4.790 4.790 300 +0.24(+5.27%)
Jul 08, 2010 4.580 4.580 4.500 4.550 550 +0.26(+6.06%)
Jul 07, 2010 4.290 4.290 4.290 4.290 200 -0.18(-4.03%)
Jul 06, 2010 5.180 5.180 4.450 4.470 1,650 -0.93(-17.22%)
Jul 02, 2010 5.400 5.430 5.400 5.400 800 -0.28(-4.93%)
Jul 01, 2010 5.917 5.918 5.680 5.680 2,000 -0.25(-4.22%)
Jun 30, 2010 5.930 5.930 5.930 5.930 1,776 +0.00(+0.00%)
Jun 29, 2010 5.930 5.930 5.930 5.930 562 -0.04(-0.67%)
Jun 25, 2010 5.970 5.970 5.700 5.970 1,300 +0.37(+6.61%)
Jun 21, 2010 5.400 5.600 5.600 5.600 200 +0.45(+8.74%)
Jun 18, 2010 5.150 5.150 5.150 5.150 286 +0.00(+0.00%)
Jun 11, 2010 5.550 5.150 5.150 5.150 300 -0.65(-11.21%)
Jun 10, 2010 5.400 5.800 5.400 5.800 6,100 +0.17(+3.02%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.