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

Highlands Bankshares Inc (OP: HBSI )

36.74 UNCHANGED
Last Price Updated: 2:52 PM EDT, Jun 4, 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 (%)
Nov 30, 2018 47.00 47.00 47.00 12 +0.00(+0.00%)
Nov 21, 2018 47.00 47.00 47.00 0 -0.10(-0.21%)
Nov 09, 2018 47.10 47.10 47.10 0 -0.10(-0.21%)
Nov 08, 2018 47.20 47.20 47.20 35 +0.00(+0.00%)
Nov 02, 2018 47.20 47.20 47.20 0 +0.00(+0.00%)
Oct 29, 2018 47.20 47.20 47.20 0 -0.79(-1.65%)
Oct 25, 2018 47.99 47.99 47.99 0 +0.00(+0.00%)
Oct 23, 2018 47.99 47.99 47.99 0 -0.76(-1.56%)
Oct 22, 2018 48.75 48.75 48.75 50 +0.00(+0.00%)
Oct 19, 2018 48.75 48.75 48.75 30 +0.00(+0.00%)
Oct 18, 2018 48.75 48.75 48.75 1 +0.00(+0.00%)
Oct 08, 2018 48.75 48.75 48.75 0 +1.50(+3.17%)
Oct 04, 2018 47.25 47.25 47.25 0 -0.67(-1.40%)
Oct 03, 2018 47.92 47.92 47.90 47.92 1,053 -0.09(-0.19%)
Oct 02, 2018 47.90 49.50 47.90 48.01 1,350 -1.49(-3.01%)
Oct 01, 2018 49.50 49.50 49.50 49.50 100 +1.69(+3.53%)
Sep 28, 2018 47.80 47.81 47.80 47.81 700 -0.19(-0.40%)
Sep 27, 2018 48.00 48.00 48.00 48.00 600 +0.20(+0.42%)
Sep 26, 2018 47.80 47.80 47.80 47.80 600 -0.68(-1.40%)
Sep 21, 2018 48.48 48.48 48.48 0 +1.07(+2.26%)
Sep 20, 2018 47.41 47.41 47.41 47.41 350 +0.00(+0.00%)
Sep 13, 2018 47.41 47.41 47.41 0 -1.09(-2.25%)
Sep 12, 2018 48.50 48.50 48.50 48.50 304 +1.50(+3.19%)
Sep 11, 2018 47.00 47.00 47.00 47.00 500 -0.44(-0.93%)
Sep 10, 2018 47.40 47.44 47.40 47.44 700 +0.64(+1.37%)
Sep 06, 2018 46.80 46.80 46.80 0 +0.30(+0.65%)
Aug 30, 2018 46.50 46.50 46.50 0 +0.50(+1.09%)
Aug 29, 2018 46.50 46.50 46.00 46.00 1,500 +0.00(+0.00%)
Aug 28, 2018 46.00 46.00 46.00 46.00 500 +0.00(+0.00%)
Aug 27, 2018 46.00 46.00 46.00 46.00 400 +0.00(+0.00%)
Aug 24, 2018 46.00 46.00 46.00 46.00 400 +0.79(+1.75%)
Aug 22, 2018 45.21 45.21 45.21 0 -0.79(-1.72%)
Aug 21, 2018 46.00 46.00 46.00 46.00 200 +1.34(+3.00%)
Aug 20, 2018 45.00 46.30 44.66 44.66 1,572 -1.59(-3.44%)
Aug 17, 2018 44.35 46.25 44.35 46.25 1,100 +0.25(+0.54%)
Aug 15, 2018 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 14, 2018 44.24 46.00 44.24 46.00 2,413 +0.75(+1.66%)
Aug 09, 2018 45.25 45.25 45.25 0 +1.70(+3.90%)
Aug 08, 2018 43.55 43.55 43.55 43.55 1,000 -0.45(-1.02%)
Aug 07, 2018 44.00 44.00 44.00 44.00 1,040 -0.75(-1.68%)
Aug 06, 2018 44.75 44.75 44.75 3 +0.00(+0.00%)
Aug 03, 2018 43.25 44.75 43.25 44.75 700 +0.50(+1.13%)
Aug 01, 2018 44.25 44.25 44.25 0 +0.00(+0.00%)
Jul 25, 2018 44.25 44.25 44.25 0 +0.25(+0.57%)
Jul 17, 2018 44.00 44.00 44.00 0 +1.10(+2.56%)
Jul 16, 2018 42.90 42.90 42.90 42.90 228 -0.98(-2.23%)
Jul 05, 2018 43.88 43.88 43.88 0 -0.02(-0.05%)
Jun 27, 2018 43.90 43.90 43.90 0 +1.00(+2.33%)
Jun 20, 2018 42.90 42.90 42.90 0 -1.10(-2.50%)
May 25, 2018 44.00 44.00 44.00 0 +0.00(+0.00%)
May 24, 2018 42.85 44.00 42.06 44.00 777 +0.50(+1.15%)
May 17, 2018 43.50 43.50 43.50 0 +1.40(+3.33%)
May 16, 2018 42.10 42.10 42.10 42.10 872 -0.55(-1.29%)
Apr 25, 2018 42.65 42.65 42.65 0 +0.00(+0.00%)
Apr 20, 2018 42.65 42.65 42.65 0 -0.65(-1.50%)
Apr 19, 2018 42.60 43.30 42.60 43.30 240 -0.20(-0.46%)
Apr 17, 2018 43.50 43.50 43.50 0 +0.00(+0.00%)
Apr 10, 2018 43.50 43.50 43.50 0 +0.50(+1.16%)
Apr 04, 2018 43.00 43.00 43.00 0 +0.75(+1.78%)
Apr 03, 2018 43.00 43.00 42.25 42.25 3,078 -0.25(-0.59%)
Feb 07, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Feb 05, 2018 42.50 42.50 42.50 0 +0.60(+1.43%)
Jan 25, 2018 41.90 41.90 41.90 0 -0.10(-0.24%)
Jan 17, 2018 42.00 42.00 42.00 0 +1.85(+4.61%)
Jan 11, 2018 40.15 40.15 40.15 0 -0.25(-0.62%)
Jan 10, 2018 40.40 40.40 40.40 40.40 200 -0.60(-1.46%)
Jan 05, 2018 41.00 41.00 41.00 0 -0.25(-0.61%)
Dec 21, 2017 41.25 41.25 41.25 0 -0.75(-1.79%)
Dec 08, 2017 42.00 42.00 42.00 0 +1.60(+3.96%)
Dec 05, 2017 40.40 40.40 40.40 0 +0.00(+0.00%)
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.