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, 2002 6.271 6.280 6.271 6.280 2,474 +0.01(+0.15%)
May 28, 2002 6.465 6.465 6.251 6.271 85,232 -0.19(-3.00%)
May 27, 2002 6.292 6.465 6.290 6.465 3,093 +0.00(+0.00%)
May 24, 2002 6.292 6.465 6.290 6.465 3,093 +0.19(+3.09%)
May 23, 2002 6.252 6.626 6.251 6.271 57,234 -0.13(-2.02%)
May 22, 2002 6.251 6.400 6.251 6.400 11,292 +0.00(+0.00%)
May 21, 2002 6.272 6.400 6.219 6.400 21,656 +0.13(+2.06%)
May 20, 2002 6.193 6.271 6.193 6.271 6,032 +0.08(+1.34%)
May 17, 2002 6.271 6.271 6.188 6.188 4,021 -0.07(-1.12%)
May 16, 2002 6.277 6.400 6.258 6.258 16,860 -0.08(-1.33%)
May 15, 2002 6.394 6.394 6.335 6.342 10,364 -0.17(-2.58%)
May 14, 2002 6.238 6.510 6.238 6.510 25,368 +0.33(+5.32%)
May 13, 2002 6.206 6.303 6.154 6.181 28,926 -0.05(-0.82%)
May 10, 2002 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
May 09, 2002 6.237 6.237 6.219 6.232 4,331 -0.04(-0.62%)
May 08, 2002 6.245 6.271 6.180 6.271 24,131 +0.03(+0.41%)
May 07, 2002 6.264 6.400 6.245 6.245 18,717 -0.03(-0.40%)
May 06, 2002 6.200 6.270 6.161 6.270 6,342 +0.07(+1.14%)
May 03, 2002 6.271 6.297 6.200 6.200 70,382 -0.07(-1.13%)
May 02, 2002 6.174 6.426 6.161 6.271 59,090 +0.03(+0.52%)
May 01, 2002 6.322 6.465 6.238 6.238 60,173 -0.08(-1.33%)
Apr 30, 2002 6.335 6.335 6.206 6.322 15,468 +0.05(+0.82%)
Apr 29, 2002 6.219 6.335 6.174 6.271 9,435 -0.06(-1.02%)
Apr 26, 2002 6.148 6.335 6.148 6.335 36,042 +0.19(+3.05%)
Apr 25, 2002 6.141 6.297 6.141 6.148 147,107 -0.12(-1.96%)
Apr 24, 2002 6.109 6.465 6.083 6.271 46,715 +0.00(+0.00%)
Apr 23, 2002 6.012 6.271 6.012 6.271 21,501 +0.13(+2.11%)
Apr 22, 2002 5.986 6.238 5.986 6.141 10,054 +0.10(+1.60%)
Apr 19, 2002 5.915 6.077 5.915 6.044 72,393 +0.13(+2.19%)
Apr 18, 2002 5.889 5.915 5.889 5.915 3,248 -0.03(-0.54%)
Apr 17, 2002 5.980 5.980 5.876 5.947 56,924 +0.03(+0.55%)
Apr 16, 2002 5.883 5.915 5.818 5.915 19,490 +0.13(+2.23%)
Apr 15, 2002 5.747 5.883 5.631 5.786 36,506 +0.06(+1.13%)
Apr 12, 2002 5.657 5.721 5.657 5.721 23,357 +0.06(+1.14%)
Apr 11, 2002 5.624 5.657 5.443 5.657 5,878 +0.03(+0.59%)
Apr 10, 2002 5.527 5.624 5.476 5.624 12,220 +0.13(+2.34%)
Apr 09, 2002 5.443 5.495 5.443 5.495 12,374 +0.06(+1.07%)
Apr 08, 2002 5.437 5.437 5.437 5.437 4,331 -0.03(-0.59%)
Apr 05, 2002 5.463 5.469 5.443 5.469 8,662 +0.04(+0.71%)
Apr 04, 2002 5.430 5.430 5.430 5.430 1,546 +0.00(+0.00%)
Apr 03, 2002 5.443 5.443 5.430 5.430 2,165 +0.00(+0.00%)
Apr 02, 2002 5.495 5.495 5.430 5.430 2,939 +0.03(+0.60%)
Apr 01, 2002 5.379 5.560 5.366 5.398 3,712 +0.03(+0.60%)
Mar 29, 2002 5.495 5.631 5.366 5.366 101,938 +0.00(+0.00%)
Mar 28, 2002 5.495 5.631 5.366 5.366 101,938 -0.13(-2.35%)
Mar 27, 2002 5.430 5.495 5.366 5.495 22,120 +0.16(+3.03%)
Mar 26, 2002 5.333 5.333 5.333 5.333 309 -0.10(-1.79%)
Mar 25, 2002 5.398 5.430 5.333 5.430 10,054 +0.03(+0.60%)
Mar 22, 2002 5.327 5.489 5.236 5.398 15,623 +0.16(+3.09%)
Mar 21, 2002 5.236 5.236 5.236 5.236 154 +0.00(+0.00%)
Mar 20, 2002 5.333 5.430 5.107 5.236 32,484 -0.06(-1.22%)
Mar 19, 2002 5.236 5.301 5.172 5.301 280,911 +0.18(+3.54%)
Mar 18, 2002 5.463 5.760 5.120 5.120 11,756 -0.05(-1.00%)
Mar 15, 2002 5.301 5.463 5.172 5.172 15,159 -0.13(-2.44%)
Mar 14, 2002 5.139 5.301 5.107 5.301 55,068 +0.19(+3.80%)
Mar 13, 2002 5.075 5.159 5.010 5.107 19,335 +0.00(+0.00%)
Mar 12, 2002 4.881 5.107 4.881 5.107 18,562 +0.19(+3.95%)
Mar 11, 2002 4.849 4.913 4.849 4.913 17,634 +0.00(+0.00%)
Mar 08, 2002 4.911 4.913 4.911 4.913 3,867 +0.03(+0.66%)
Mar 07, 2002 4.713 4.881 4.713 4.881 1,546 +0.16(+3.42%)
Mar 06, 2002 4.816 4.816 4.655 4.719 10,054 +0.10(+2.10%)
Mar 05, 2002 4.687 4.687 4.622 4.622 6,960 -0.06(-1.38%)
Mar 04, 2002 4.713 4.879 4.687 4.687 12,839 -0.03(-0.68%)
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.