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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 9.241 9.349 9.194 9.334 327,558 +0.03(+0.29%)
Oct 30, 2019 9.287 9.373 9.186 9.307 387,600 -0.00(-0.04%)
Oct 29, 2019 9.202 9.318 9.202 9.310 323,345 +0.11(+1.18%)
Oct 28, 2019 8.899 9.225 8.899 9.202 475,188 +0.33(+3.67%)
Oct 25, 2019 8.961 9.155 8.837 8.876 183,898 -0.03(-0.35%)
Oct 24, 2019 9.116 9.116 8.829 8.907 585,760 -0.16(-1.71%)
Oct 23, 2019 9.077 9.155 9.004 9.062 190,844 -0.04(-0.43%)
Oct 22, 2019 8.969 9.186 8.945 9.101 288,989 +0.11(+1.21%)
Oct 21, 2019 9.031 9.109 8.965 8.992 219,462 +0.06(+0.70%)
Oct 18, 2019 8.945 9.023 8.899 8.930 300,058 -0.04(-0.43%)
Oct 17, 2019 8.891 8.984 8.845 8.969 249,970 +0.12(+1.40%)
Oct 16, 2019 8.775 8.891 8.744 8.845 509,266 +0.09(+1.02%)
Oct 15, 2019 8.782 8.860 8.705 8.755 185,476 +0.04(+0.49%)
Oct 14, 2019 8.775 8.786 8.705 8.713 105,317 -0.11(-1.23%)
Oct 11, 2019 8.837 8.953 8.813 8.821 149,771 +0.12(+1.34%)
Oct 10, 2019 8.720 8.837 8.697 8.705 115,270 +0.03(+0.31%)
Oct 09, 2019 8.736 8.736 8.619 8.678 162,658 +0.03(+0.31%)
Oct 08, 2019 8.751 8.782 8.643 8.650 164,582 -0.21(-2.37%)
Oct 07, 2019 8.852 8.938 8.782 8.860 149,224 -0.01(-0.09%)
Oct 04, 2019 8.860 8.961 8.744 8.868 147,711 +0.05(+0.62%)
Oct 03, 2019 8.837 8.845 8.697 8.813 161,909 -0.02(-0.26%)
Oct 02, 2019 8.845 8.938 8.728 8.837 163,354 -0.05(-0.52%)
Oct 01, 2019 9.163 9.241 8.856 8.883 362,640 -0.24(-2.68%)
Sep 30, 2019 9.279 9.318 9.124 9.128 293,216 -0.14(-1.47%)
Sep 27, 2019 9.233 9.310 9.194 9.264 236,569 +0.10(+1.10%)
Sep 26, 2019 9.272 9.272 9.143 9.163 265,063 -0.16(-1.75%)
Sep 25, 2019 9.209 9.365 9.209 9.326 165,003 +0.12(+1.26%)
Sep 24, 2019 9.341 9.404 9.070 9.209 278,262 -0.17(-1.78%)
Sep 23, 2019 9.380 9.419 9.287 9.376 163,712 -0.02(-0.21%)
Sep 20, 2019 9.450 9.590 9.388 9.396 1,011,312 -0.07(-0.74%)
Sep 19, 2019 9.574 9.691 9.458 9.466 174,594 -0.12(-1.22%)
Sep 18, 2019 9.551 9.629 9.497 9.582 462,207 +0.00(+0.00%)
Sep 17, 2019 9.567 9.605 9.419 9.582 164,183 -0.03(-0.32%)
Sep 16, 2019 9.567 9.668 9.505 9.613 187,419 -0.04(-0.40%)
Sep 13, 2019 9.644 9.660 9.567 9.652 184,799 +0.08(+0.81%)
Sep 12, 2019 9.473 9.598 9.411 9.574 222,799 -0.01(-0.08%)
Sep 11, 2019 9.388 9.605 9.206 9.582 248,544 +0.25(+2.66%)
Sep 10, 2019 9.124 9.357 8.736 9.334 514,740 +0.22(+2.39%)
Sep 09, 2019 8.860 9.147 8.860 9.116 133,743 +0.32(+3.62%)
Sep 06, 2019 8.930 8.930 8.503 8.798 370,758 -0.13(-1.48%)
Sep 05, 2019 8.891 9.085 8.852 8.930 204,833 +0.16(+1.86%)
Sep 04, 2019 8.821 8.860 8.705 8.767 100,303 +0.00(+0.00%)
Sep 03, 2019 8.969 8.969 8.744 8.767 167,060 -0.23(-2.59%)
Aug 30, 2019 9.062 9.101 8.899 9.000 173,596 -0.04(-0.43%)
Aug 29, 2019 8.984 9.093 8.984 9.039 125,645 +0.11(+1.22%)
Aug 28, 2019 8.821 8.977 8.821 8.930 185,514 +0.06(+0.70%)
Aug 27, 2019 8.977 9.023 8.790 8.868 330,181 -0.10(-1.13%)
Aug 26, 2019 8.860 8.969 8.829 8.969 135,907 +0.16(+1.85%)
Aug 23, 2019 9.023 9.085 8.759 8.806 233,478 -0.24(-2.66%)
Aug 22, 2019 9.171 9.186 9.008 9.046 191,397 -0.09(-1.02%)
Aug 21, 2019 9.046 9.155 8.922 9.140 202,361 +0.19(+2.17%)
Aug 20, 2019 8.984 9.023 8.945 8.945 519,394 -0.07(-0.78%)
Aug 19, 2019 9.031 9.062 8.969 9.015 129,062 +0.12(+1.31%)
Aug 16, 2019 8.705 8.953 8.674 8.899 254,341 +0.23(+2.69%)
Aug 15, 2019 8.728 8.728 8.542 8.666 257,249 -0.02(-0.18%)
Aug 14, 2019 8.689 8.720 8.604 8.681 227,435 -0.16(-1.76%)
Aug 13, 2019 8.829 8.992 8.798 8.837 161,377 -0.01(-0.09%)
Aug 12, 2019 8.953 8.977 8.837 8.845 147,380 -0.21(-2.32%)
Aug 09, 2019 8.930 9.093 8.922 9.054 184,027 +0.09(+1.04%)
Aug 08, 2019 8.930 9.062 8.891 8.961 211,141 +0.15(+1.67%)
Aug 07, 2019 8.744 8.837 8.685 8.813 195,658 -0.09(-0.96%)
Aug 06, 2019 8.953 8.999 8.761 8.899 176,970 -0.02(-0.17%)
Aug 05, 2019 8.930 8.968 8.791 8.914 180,447 -0.17(-1.86%)
Aug 02, 2019 9.222 9.260 9.030 9.083 184,002 -0.16(-1.75%)
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.