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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2022 10.10 10.32 10.06 10.29 155,738 +0.08(+0.79%)
May 27, 2022 10.15 10.21 10.14 10.21 119,139 +0.10(+0.98%)
May 26, 2022 10.11 10.14 9.909 10.11 148,231 +0.11(+1.08%)
May 25, 2022 9.882 10.07 9.882 9.999 104,210 +0.04(+0.36%)
May 24, 2022 9.954 9.999 9.739 9.963 99,467 +0.02(+0.18%)
May 23, 2022 9.918 10.02 9.810 9.945 122,313 +0.25(+2.59%)
May 20, 2022 9.721 9.775 9.497 9.694 145,595 +0.04(+0.46%)
May 19, 2022 9.748 9.846 9.631 9.649 235,169 -0.23(-2.36%)
May 18, 2022 9.999 10.13 9.828 9.882 195,912 -0.23(-2.31%)
May 17, 2022 10.04 10.18 10.02 10.12 513,218 +0.22(+2.27%)
May 16, 2022 9.891 9.967 9.802 9.891 310,589 -0.08(-0.81%)
May 13, 2022 10.07 10.12 9.882 9.972 213,185 -0.05(-0.54%)
May 12, 2022 9.864 10.04 9.795 10.03 352,483 +0.04(+0.36%)
May 11, 2022 9.873 10.02 9.810 9.990 369,758 +0.15(+1.55%)
May 10, 2022 10.04 10.12 9.766 9.837 169,799 -0.12(-1.16%)
May 09, 2022 9.891 10.05 9.864 9.953 172,064 +0.01(+0.09%)
May 06, 2022 10.10 10.17 9.846 9.944 224,002 -0.18(-1.75%)
May 05, 2022 10.24 10.26 10.01 10.12 353,382 -0.23(-2.23%)
May 04, 2022 10.09 10.37 10.01 10.35 172,136 +0.32(+3.18%)
May 03, 2022 9.855 10.09 9.775 10.03 229,571 +0.16(+1.62%)
May 02, 2022 9.988 10.06 9.766 9.873 499,682 -0.08(-0.80%)
Apr 29, 2022 10.13 10.31 9.899 9.953 328,343 -0.24(-2.35%)
Apr 28, 2022 10.16 10.24 9.997 10.19 176,683 +0.12(+1.14%)
Apr 27, 2022 9.961 10.10 9.926 10.08 187,475 +0.05(+0.53%)
Apr 26, 2022 10.17 10.28 9.970 10.02 165,292 -0.28(-2.75%)
Apr 25, 2022 10.23 10.32 9.917 10.31 203,904 -0.01(-0.09%)
Apr 22, 2022 10.36 10.46 10.25 10.32 142,246 -0.11(-1.02%)
Apr 21, 2022 10.56 10.62 10.38 10.42 96,682 -0.05(-0.51%)
Apr 20, 2022 10.54 10.70 10.45 10.48 207,139 +0.00(+0.00%)
Apr 19, 2022 10.18 10.51 10.17 10.48 218,802 +0.36(+3.59%)
Apr 18, 2022 10.08 10.19 10.05 10.11 143,404 +0.04(+0.35%)
Apr 14, 2022 9.997 10.13 9.935 10.08 240,715 +0.08(+0.80%)
Apr 13, 2022 9.926 10.06 9.891 9.997 190,270 +0.07(+0.71%)
Apr 12, 2022 9.926 10.02 9.908 9.926 177,424 +0.04(+0.45%)
Apr 11, 2022 9.793 10.03 9.793 9.882 282,938 +0.09(+0.90%)
Apr 08, 2022 9.820 9.935 9.713 9.793 234,927 +0.01(+0.09%)
Apr 07, 2022 9.908 9.908 9.651 9.784 314,547 -0.11(-1.08%)
Apr 06, 2022 9.891 9.953 9.780 9.891 224,726 -0.02(-0.18%)
Apr 05, 2022 10.01 10.08 9.899 9.908 145,016 -0.07(-0.71%)
Apr 04, 2022 10.17 10.17 9.908 9.979 106,968 -0.26(-2.51%)
Apr 01, 2022 10.06 10.36 10.06 10.24 208,337 +0.27(+2.67%)
Mar 31, 2022 10.17 10.26 9.917 9.970 521,831 -0.13(-1.32%)
Mar 30, 2022 10.41 10.41 10.05 10.10 187,599 -0.33(-3.14%)
Mar 29, 2022 10.34 10.49 10.31 10.43 134,982 +0.20(+1.91%)
Mar 28, 2022 10.34 10.34 10.09 10.24 225,372 -0.13(-1.28%)
Mar 25, 2022 10.24 10.39 10.14 10.37 131,125 +0.17(+1.65%)
Mar 24, 2022 10.13 10.24 10.02 10.20 413,969 +0.16(+1.59%)
Mar 23, 2022 10.27 10.27 10.04 10.04 166,260 -0.29(-2.83%)
Mar 22, 2022 10.18 10.35 10.14 10.33 185,233 +0.20(+2.01%)
Mar 21, 2022 10.21 10.29 10.08 10.13 121,409 -0.01(-0.09%)
Mar 18, 2022 10.20 10.30 9.988 10.14 667,261 -0.06(-0.61%)
Mar 17, 2022 10.23 10.26 10.07 10.20 77,910 -0.14(-1.37%)
Mar 16, 2022 10.22 10.36 10.13 10.34 171,042 +0.23(+2.28%)
Mar 15, 2022 10.21 10.28 9.970 10.11 124,546 -0.04(-0.35%)
Mar 14, 2022 10.32 10.44 10.10 10.15 103,116 -0.10(-0.95%)
Mar 11, 2022 10.28 10.37 10.18 10.24 81,495 +0.05(+0.52%)
Mar 10, 2022 10.11 10.20 10.09 10.19 86,483 +0.01(+0.09%)
Mar 09, 2022 10.30 10.37 10.16 10.18 96,665 +0.12(+1.14%)
Mar 08, 2022 10.13 10.28 10.03 10.07 110,653 -0.03(-0.26%)
Mar 07, 2022 10.32 10.35 10.09 10.09 122,460 -0.24(-2.32%)
Mar 04, 2022 10.48 10.48 10.24 10.33 103,257 -0.32(-2.99%)
Mar 03, 2022 10.65 10.68 10.54 10.65 100,159 +0.08(+0.75%)
Mar 02, 2022 10.26 10.66 10.26 10.57 131,601 +0.43(+4.19%)
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.