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 )

36.95 +2.45 (+7.10%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Mar 22, 2022 43.98 0 -0.02(-0.05%)
Mar 18, 2022 44.00 0 +0.50(+1.15%)
Mar 17, 2022 43.50 43.50 43.50 43.50 1,754 +1.40(+3.33%)
Mar 15, 2022 42.10 0 -1.90(-4.32%)
Mar 07, 2022 44.00 0 +1.95(+4.64%)
Mar 04, 2022 43.00 43.00 42.05 42.05 1,128 +0.30(+0.72%)
Feb 28, 2022 42.50 42.50 42.50 41.75 500 -0.25(-0.60%)
Feb 23, 2022 42.00 0 -2.00(-4.55%)
Feb 11, 2022 42.00 44.00 0 -0.00(-0.00%)
Feb 10, 2022 44.00 44.00 44.00 44.00 488 +0.00(+0.00%)
Feb 02, 2022 44.00 0 +2.00(+4.76%)
Feb 01, 2022 42.00 42.00 42.00 42.00 1,600 -2.00(-4.55%)
Jan 24, 2022 44.00 0 +0.00(+0.00%)
Jan 19, 2022 44.00 0 +0.00(+0.00%)
Jan 13, 2022 44.00 0 +0.00(+0.00%)
Dec 27, 2021 44.00 0 +1.25(+2.92%)
Dec 23, 2021 42.75 42.75 42.75 42.75 100 +0.75(+1.79%)
Dec 16, 2021 42.00 42.00 42.00 0 +0.00(+0.00%)
Dec 14, 2021 42.00 42.00 42.00 0 -0.50(-1.18%)
Dec 13, 2021 42.50 42.50 42.50 42.50 350 +1.00(+2.41%)
Dec 10, 2021 41.50 41.50 41.50 41.50 500 +0.00(+0.00%)
Dec 08, 2021 41.50 41.50 41.50 0 +0.50(+1.22%)
Dec 06, 2021 41.00 41.00 41.00 0 +1.17(+2.95%)
Dec 03, 2021 39.83 39.83 39.83 39.83 100 -1.17(-2.87%)
Nov 05, 2021 41.00 41.00 41.00 0 +0.75(+1.86%)
Oct 29, 2021 40.25 40.25 40.25 22 +0.25(+0.62%)
Oct 19, 2021 40.00 40.00 40.00 0 +0.01(+0.03%)
Oct 15, 2021 39.99 39.99 39.99 1 +0.03(+0.08%)
Oct 14, 2021 39.96 39.96 39.96 39.96 100 +1.46(+3.79%)
Oct 04, 2021 38.50 38.50 38.50 1 +0.00(+0.00%)
Sep 29, 2021 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 28, 2021 38.50 38.50 38.50 38.50 16,000 -0.25(-0.65%)
Sep 22, 2021 38.75 38.75 38.75 1 +0.79(+2.08%)
Sep 14, 2021 37.96 37.96 37.96 0 -0.54(-1.40%)
Sep 10, 2021 38.50 38.50 38.50 0 +1.00(+2.67%)
Sep 03, 2021 37.50 37.50 37.50 0 +0.00(+0.00%)
Jul 29, 2021 37.50 37.50 37.50 0 +0.25(+0.67%)
Jul 28, 2021 37.95 38.00 37.25 37.25 476 -0.25(-0.67%)
Jul 27, 2021 37.50 37.50 37.50 37.50 1,787 +0.00(+0.00%)
Jul 22, 2021 37.50 37.50 37.50 1 +0.75(+2.04%)
Jul 14, 2021 36.75 36.75 36.75 0 +0.25(+0.68%)
Jul 09, 2021 36.50 36.50 36.50 0 -1.45(-3.82%)
Jun 16, 2021 37.95 37.95 37.95 0 +0.20(+0.53%)
Jun 15, 2021 36.50 37.75 36.50 37.75 502 +2.97(+8.54%)
Jun 02, 2021 34.78 34.78 34.78 0 +0.03(+0.09%)
May 26, 2021 34.75 34.75 34.75 0 -0.75(-2.11%)
May 24, 2021 35.50 35.50 35.50 0 +0.75(+2.16%)
May 21, 2021 34.75 34.75 34.75 34.75 2,431 +0.00(+0.00%)
May 20, 2021 36.00 36.00 34.75 34.75 777 -0.75(-2.11%)
May 12, 2021 35.50 35.50 35.50 0 -0.50(-1.39%)
May 03, 2021 36.00 36.00 36.00 202 +0.00(+0.00%)
Apr 28, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 23, 2021 36.00 36.00 36.00 0 +0.01(+0.03%)
Apr 22, 2021 35.99 35.99 35.99 35.99 100 +0.23(+0.64%)
Apr 21, 2021 35.70 35.77 35.70 35.76 1,250 +0.00(+0.00%)
Apr 16, 2021 35.76 35.76 35.76 0 +1.26(+3.65%)
Apr 15, 2021 34.50 34.50 34.50 34.50 1,011 +0.50(+1.47%)
Apr 14, 2021 34.70 34.70 34.00 34.00 1,072 -1.50(-4.23%)
Apr 13, 2021 35.00 35.50 35.00 35.50 1,489 +0.71(+2.04%)
Apr 09, 2021 34.79 34.79 34.79 0 -0.21(-0.60%)
Apr 08, 2021 35.00 35.00 35.00 35.00 200 +0.70(+2.04%)
Apr 06, 2021 34.30 34.30 34.30 0 -0.70(-2.00%)
Apr 05, 2021 35.00 35.00 35.00 1 +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.