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 (%)
Jun 28, 2019 9.421 9.512 9.352 9.414 1,898,060 +0.01(+0.08%)
Jun 27, 2019 9.268 9.406 9.229 9.406 168,893 +0.18(+1.92%)
Jun 26, 2019 9.291 9.360 9.222 9.229 123,982 -0.02(-0.25%)
Jun 25, 2019 9.214 9.306 9.137 9.252 90,727 +0.00(+0.00%)
Jun 24, 2019 9.268 9.368 9.222 9.252 150,517 -0.03(-0.33%)
Jun 21, 2019 9.260 9.406 9.245 9.283 495,010 -0.04(-0.41%)
Jun 20, 2019 9.368 9.375 9.222 9.322 96,033 -0.03(-0.33%)
Jun 19, 2019 9.414 9.475 9.329 9.352 96,731 -0.07(-0.73%)
Jun 18, 2019 9.283 9.483 9.283 9.421 193,508 +0.14(+1.49%)
Jun 17, 2019 9.460 9.483 9.245 9.283 136,023 -0.17(-1.79%)
Jun 14, 2019 9.444 9.521 9.398 9.452 137,676 +0.01(+0.08%)
Jun 13, 2019 9.475 9.475 9.406 9.444 144,402 +0.05(+0.49%)
Jun 12, 2019 9.314 9.437 9.314 9.398 132,207 -0.02(-0.16%)
Jun 11, 2019 9.414 9.452 9.329 9.414 299,720 +0.06(+0.66%)
Jun 10, 2019 9.222 9.391 9.168 9.352 184,236 +0.18(+1.93%)
Jun 07, 2019 9.245 9.260 9.176 9.176 341,458 -0.08(-0.83%)
Jun 06, 2019 9.291 9.352 9.145 9.252 98,836 -0.05(-0.50%)
Jun 05, 2019 9.406 9.421 9.237 9.298 146,475 -0.12(-1.31%)
Jun 04, 2019 9.414 9.429 8.891 9.421 365,627 +0.22(+2.42%)
Jun 03, 2019 9.129 9.283 9.091 9.199 166,291 +0.05(+0.50%)
May 31, 2019 9.106 9.222 9.049 9.152 186,735 -0.07(-0.75%)
May 30, 2019 9.352 9.383 9.129 9.222 129,028 -0.12(-1.32%)
May 29, 2019 9.222 9.395 9.222 9.345 529,264 +0.01(+0.08%)
May 28, 2019 9.383 9.421 9.291 9.337 209,976 -0.07(-0.74%)
May 24, 2019 9.337 9.421 9.283 9.406 267,545 +0.22(+2.34%)
May 23, 2019 9.268 9.567 9.122 9.191 166,771 -0.15(-1.64%)
May 22, 2019 9.414 9.452 9.309 9.345 152,976 -0.08(-0.90%)
May 21, 2019 9.360 9.521 9.360 9.429 347,245 +0.05(+0.57%)
May 20, 2019 9.306 9.552 9.306 9.375 412,601 +0.10(+1.08%)
May 17, 2019 9.168 9.314 9.099 9.275 2,157,798 -0.12(-1.23%)
May 16, 2019 9.275 9.483 9.275 9.391 100,706 +0.13(+1.41%)
May 15, 2019 9.229 9.291 9.106 9.260 368,918 -0.02(-0.17%)
May 14, 2019 9.068 9.306 9.068 9.275 206,614 +0.21(+2.29%)
May 13, 2019 9.306 9.345 9.030 9.068 250,132 -0.37(-3.91%)
May 10, 2019 9.337 9.437 9.237 9.437 112,041 +0.03(+0.33%)
May 09, 2019 9.345 9.444 9.298 9.406 100,442 +0.01(+0.08%)
May 08, 2019 9.498 9.590 9.398 9.398 101,841 -0.10(-1.05%)
May 07, 2019 9.559 9.643 9.468 9.498 199,238 -0.16(-1.65%)
May 06, 2019 9.475 9.696 9.468 9.658 139,246 +0.04(+0.40%)
May 03, 2019 9.521 9.666 9.521 9.620 119,961 +0.14(+1.44%)
May 02, 2019 9.415 9.529 9.354 9.483 85,066 +0.06(+0.65%)
May 01, 2019 9.536 9.605 9.331 9.422 120,369 -0.11(-1.12%)
Apr 30, 2019 9.612 9.635 9.513 9.529 259,595 -0.11(-1.11%)
Apr 29, 2019 9.285 9.650 9.255 9.635 231,678 +0.37(+3.94%)
Apr 26, 2019 9.232 9.293 9.042 9.270 264,229 -0.34(-3.56%)
Apr 25, 2019 9.749 9.757 9.525 9.612 184,953 -0.15(-1.56%)
Apr 24, 2019 9.666 9.864 9.567 9.765 159,321 +0.13(+1.34%)
Apr 23, 2019 9.407 9.666 9.369 9.635 111,330 +0.25(+2.68%)
Apr 22, 2019 9.590 9.590 9.300 9.384 104,493 -0.22(-2.30%)
Apr 18, 2019 9.727 9.818 9.567 9.605 112,077 -0.17(-1.71%)
Apr 17, 2019 9.757 9.795 9.658 9.772 106,477 +0.04(+0.39%)
Apr 16, 2019 9.529 9.765 9.513 9.734 152,651 +0.22(+2.32%)
Apr 15, 2019 9.704 9.704 9.506 9.513 91,948 -0.17(-1.73%)
Apr 12, 2019 9.605 9.727 9.521 9.681 150,312 +0.14(+1.52%)
Apr 11, 2019 9.590 9.635 9.513 9.536 93,932 -0.03(-0.32%)
Apr 10, 2019 9.445 9.574 9.437 9.567 125,865 +0.11(+1.21%)
Apr 09, 2019 9.521 9.605 9.445 9.453 142,702 -0.11(-1.11%)
Apr 08, 2019 9.567 9.597 9.513 9.559 64,656 -0.02(-0.16%)
Apr 05, 2019 9.628 9.689 9.544 9.574 148,604 -0.07(-0.71%)
Apr 04, 2019 9.392 9.658 9.392 9.643 121,552 +0.24(+2.59%)
Apr 03, 2019 9.392 9.437 9.293 9.399 464,000 +0.11(+1.15%)
Apr 02, 2019 9.323 9.384 9.270 9.293 82,086 -0.05(-0.57%)
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.