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 )

7.980 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 8.523 8.629 8.388 8.554 200,188 +0.04(+0.44%)
Dec 28, 2018 8.463 8.629 8.418 8.516 187,858 +0.08(+0.98%)
Dec 27, 2018 8.463 8.584 8.177 8.433 299,223 -0.11(-1.32%)
Dec 26, 2018 8.305 8.561 8.229 8.546 378,268 +0.24(+2.91%)
Dec 24, 2018 8.320 8.456 8.282 8.305 130,851 -0.02(-0.18%)
Dec 21, 2018 8.516 8.659 8.297 8.320 590,754 -0.18(-2.13%)
Dec 20, 2018 8.508 8.652 8.448 8.501 337,622 -0.08(-0.97%)
Dec 19, 2018 8.908 8.953 8.523 8.584 299,416 -0.33(-3.72%)
Dec 18, 2018 9.021 9.074 8.901 8.916 202,706 -0.05(-0.51%)
Dec 17, 2018 9.134 9.180 8.931 8.961 350,092 -0.12(-1.33%)
Dec 14, 2018 9.263 9.459 9.044 9.082 299,884 -0.25(-2.67%)
Dec 13, 2018 9.753 9.753 9.315 9.331 164,187 -0.39(-4.03%)
Dec 12, 2018 9.798 9.881 9.685 9.723 211,294 +0.02(+0.16%)
Dec 11, 2018 9.934 9.942 9.632 9.708 74,923 -0.16(-1.61%)
Dec 10, 2018 10.00 10.00 9.730 9.866 124,089 -0.14(-1.43%)
Dec 07, 2018 10.08 10.18 9.911 10.01 215,036 -0.03(-0.30%)
Dec 06, 2018 9.828 10.05 9.481 10.04 228,277 +0.05(+0.45%)
Dec 04, 2018 10.70 10.70 9.979 9.994 258,123 -0.74(-6.89%)
Dec 03, 2018 10.84 10.85 10.56 10.73 185,170 -0.05(-0.42%)
Nov 30, 2018 10.74 10.91 10.74 10.78 208,805 -0.02(-0.21%)
Nov 29, 2018 10.93 11.07 10.76 10.80 107,356 -0.17(-1.58%)
Nov 28, 2018 10.79 10.99 10.64 10.97 167,413 +0.20(+1.82%)
Nov 27, 2018 10.82 10.85 10.69 10.78 98,597 -0.05(-0.42%)
Nov 26, 2018 10.82 10.94 10.75 10.82 107,318 +0.09(+0.84%)
Nov 23, 2018 10.69 10.85 10.67 10.73 39,507 +0.00(+0.00%)
Nov 21, 2018 10.73 10.73 10.73 0 +0.01(+0.07%)
Nov 20, 2018 10.82 10.94 10.70 10.73 168,961 -0.14(-1.32%)
Nov 19, 2018 10.92 11.03 10.83 10.87 126,971 -0.06(-0.55%)
Nov 16, 2018 10.83 10.94 10.76 10.93 159,753 +0.05(+0.49%)
Nov 15, 2018 10.57 10.88 10.54 10.88 167,544 +0.22(+2.05%)
Nov 14, 2018 10.98 11.03 10.58 10.66 170,652 -0.28(-2.55%)
Nov 13, 2018 10.95 11.11 10.86 10.94 169,918 -0.02(-0.14%)
Nov 12, 2018 10.88 11.05 10.82 10.95 175,769 +0.08(+0.69%)
Nov 09, 2018 10.95 11.13 10.87 10.88 449,960 -0.13(-1.16%)
Nov 08, 2018 10.85 11.01 10.83 11.01 115,719 +0.11(+1.04%)
Nov 07, 2018 11.04 11.05 10.73 10.89 206,297 -0.14(-1.23%)
Nov 06, 2018 10.91 11.04 10.88 11.03 94,995 +0.10(+0.90%)
Nov 05, 2018 10.91 11.04 10.81 10.93 236,630 -0.02(-0.21%)
Nov 02, 2018 10.99 11.11 10.79 10.95 162,031 +0.01(+0.07%)
Nov 01, 2018 10.87 11.00 10.85 10.94 259,719 +0.08(+0.76%)
Oct 31, 2018 11.06 11.07 10.86 10.86 221,354 -0.14(-1.29%)
Oct 30, 2018 11.06 11.23 10.96 11.00 344,404 -0.07(-0.61%)
Oct 29, 2018 10.91 11.27 10.91 11.07 220,778 +0.16(+1.44%)
Oct 26, 2018 11.07 11.21 10.65 10.91 346,505 +0.28(+2.60%)
Oct 25, 2018 10.33 10.71 10.33 10.64 202,880 +0.38(+3.72%)
Oct 24, 2018 10.69 10.84 10.23 10.26 440,400 -0.43(-4.06%)
Oct 23, 2018 10.52 10.74 10.43 10.69 157,705 +0.10(+0.99%)
Oct 22, 2018 10.88 10.94 10.55 10.59 166,426 -0.29(-2.68%)
Oct 19, 2018 10.99 11.07 10.80 10.88 217,066 -0.13(-1.22%)
Oct 18, 2018 11.08 11.20 11.00 11.01 162,829 -0.10(-0.94%)
Oct 17, 2018 11.04 11.19 11.00 11.12 220,884 +0.07(+0.68%)
Oct 16, 2018 11.00 11.06 10.77 11.04 330,843 +0.03(+0.27%)
Oct 15, 2018 11.02 11.08 10.87 11.01 199,737 +0.06(+0.55%)
Oct 12, 2018 11.39 11.39 10.74 10.95 340,894 -0.31(-2.73%)
Oct 11, 2018 11.56 11.56 11.22 11.26 348,367 -0.29(-2.53%)
Oct 10, 2018 11.69 11.81 11.54 11.55 684,473 -0.13(-1.15%)
Oct 09, 2018 11.61 11.73 11.61 11.69 169,036 -0.02(-0.13%)
Oct 08, 2018 11.54 11.72 11.48 11.70 143,129 +0.16(+1.43%)
Oct 05, 2018 11.51 11.64 11.43 11.54 319,922 +0.04(+0.39%)
Oct 04, 2018 11.44 11.59 11.37 11.49 201,051 +0.05(+0.46%)
Oct 03, 2018 11.17 11.46 11.06 11.44 216,891 +0.29(+2.62%)
Oct 02, 2018 11.11 11.16 11.08 11.15 199,018 +0.03(+0.27%)
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.