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 (%)
May 30, 2003 7.124 7.732 7.085 7.622 40,991 +0.41(+5.74%)
May 29, 2003 7.046 7.208 7.034 7.208 31,710 +0.03(+0.36%)
May 28, 2003 7.118 7.189 7.098 7.182 6,496 -0.02(-0.26%)
May 27, 2003 7.040 7.201 7.021 7.201 18,098 +0.16(+2.29%)
May 23, 2003 7.046 7.079 6.898 7.040 54,140 -0.04(-0.55%)
May 22, 2003 7.266 7.266 7.046 7.079 42,693 -0.32(-4.28%)
May 21, 2003 6.898 7.402 6.898 7.396 90,337 +0.22(+3.06%)
May 20, 2003 7.021 7.176 7.001 7.176 40,682 +0.14(+1.93%)
May 19, 2003 7.383 7.383 7.040 7.040 53,985 -0.26(-3.54%)
May 16, 2003 6.730 7.434 6.730 7.299 69,299 +0.23(+3.29%)
May 15, 2003 7.079 7.111 6.969 7.066 23,203 +0.05(+0.64%)
May 14, 2003 6.659 7.021 6.659 7.021 46,251 +0.37(+5.64%)
May 13, 2003 6.523 6.723 6.523 6.646 25,523 +0.12(+1.88%)
May 12, 2003 6.491 6.581 6.400 6.523 46,870 +0.03(+0.49%)
May 09, 2003 6.271 6.626 6.161 6.491 92,038 +0.25(+3.94%)
May 08, 2003 6.109 6.303 6.109 6.245 54,140 +0.10(+1.68%)
May 07, 2003 6.038 6.245 5.980 6.141 22,429 +0.13(+2.15%)
May 06, 2003 6.038 6.038 6.012 6.012 2,474 -0.03(-0.43%)
May 05, 2003 5.947 6.070 5.928 6.038 5,259 +0.03(+0.43%)
May 02, 2003 5.941 6.012 5.941 6.012 2,320 +0.12(+1.97%)
May 01, 2003 5.928 5.935 5.896 5.896 2,939 -0.02(-0.33%)
Apr 30, 2003 5.967 6.012 5.915 5.915 4,485 +0.01(+0.22%)
Apr 29, 2003 6.167 6.167 5.799 5.902 24,904 -0.30(-4.90%)
Apr 28, 2003 6.096 6.303 6.083 6.206 29,235 +0.07(+1.16%)
Apr 25, 2003 5.980 6.135 5.980 6.135 7,270 +0.00(+0.00%)
Apr 24, 2003 6.006 6.135 5.980 6.135 47,488 +0.14(+2.26%)
Apr 23, 2003 5.947 5.999 5.947 5.999 6,651 +0.05(+0.87%)
Apr 22, 2003 5.947 5.947 5.947 5.947 309 +0.00(+0.00%)
Apr 21, 2003 5.947 5.947 5.947 5.947 464 +0.00(+0.00%)
Apr 17, 2003 5.941 5.947 5.883 5.947 5,414 +0.00(+0.00%)
Apr 16, 2003 5.947 5.947 5.947 5.947 4,485 +0.01(+0.11%)
Apr 15, 2003 5.941 5.980 5.915 5.941 15,778 +0.05(+0.88%)
Apr 14, 2003 5.915 5.915 5.889 5.889 17,015 +0.00(+0.00%)
Apr 11, 2003 5.909 5.909 5.889 5.889 928 -0.06(-0.98%)
Apr 10, 2003 5.947 5.947 5.818 5.947 74,559 +0.03(+0.58%)
Apr 09, 2003 5.876 5.915 5.876 5.913 10,518 +0.00(+0.08%)
Apr 08, 2003 5.941 5.947 5.754 5.909 33,102 -0.04(-0.65%)
Apr 07, 2003 5.941 5.947 5.831 5.947 14,076 +0.00(+0.00%)
Apr 04, 2003 5.967 5.980 5.902 5.947 22,274 +0.00(+0.00%)
Apr 03, 2003 5.947 5.967 5.825 5.947 24,440 +0.01(+0.11%)
Apr 02, 2003 5.928 5.980 5.928 5.941 6,651 +0.00(+0.00%)
Apr 01, 2003 5.831 5.941 5.831 5.941 14,695 +0.10(+1.77%)
Mar 31, 2003 5.915 5.915 5.792 5.838 21,192 +0.00(+0.00%)
Mar 28, 2003 5.818 5.857 5.818 5.838 19,181 -0.08(-1.31%)
Mar 27, 2003 5.889 5.935 5.825 5.915 16,396 +0.00(+0.00%)
Mar 26, 2003 5.818 5.915 5.818 5.915 31,092 +0.10(+1.67%)
Mar 25, 2003 5.818 5.818 5.818 5.818 1,701 -0.05(-0.88%)
Mar 24, 2003 5.818 5.896 5.818 5.870 16,242 -0.03(-0.44%)
Mar 21, 2003 5.870 5.902 5.818 5.896 10,673 +0.03(+0.44%)
Mar 20, 2003 5.870 5.870 5.844 5.870 928 -0.01(-0.22%)
Mar 19, 2003 5.838 5.947 5.754 5.883 19,181 +0.02(+0.39%)
Mar 18, 2003 5.851 5.860 5.844 5.860 1,082 -0.04(-0.60%)
Mar 17, 2003 5.876 5.915 5.818 5.896 6,806 -0.05(-0.76%)
Mar 14, 2003 5.960 5.960 5.883 5.941 4,331 -0.02(-0.33%)
Mar 13, 2003 5.941 5.980 5.941 5.960 2,784 +0.06(+1.10%)
Mar 12, 2003 5.915 5.935 5.851 5.896 1,701 -0.01(-0.22%)
Mar 11, 2003 5.818 5.909 5.754 5.909 25,523 +0.03(+0.44%)
Mar 10, 2003 5.889 5.922 5.754 5.883 21,037 +0.05(+0.78%)
Mar 07, 2003 6.070 6.070 5.754 5.838 24,904 -0.14(-2.27%)
Mar 06, 2003 5.883 5.993 5.883 5.973 55,841 -0.04(-0.65%)
Mar 05, 2003 5.915 6.083 5.883 6.012 49,190 +0.10(+1.64%)
Mar 04, 2003 5.960 5.960 5.909 5.915 10,054 -0.03(-0.54%)
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.