Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 31, 2024 8.846 8.875 8.607 8.614 1,224,146 -0.33(-3.68%)
Jan 30, 2024 8.846 8.972 8.827 8.943 522,863 +0.03(+0.33%)
Jan 29, 2024 8.895 8.987 8.827 8.914 636,231 +0.01(+0.11%)
Jan 26, 2024 9.205 9.533 8.575 8.905 1,413,682 -0.41(-4.37%)
Jan 25, 2024 9.467 9.486 9.215 9.312 769,489 -0.06(-0.62%)
Jan 24, 2024 9.379 9.496 9.331 9.370 487,723 +0.09(+0.94%)
Jan 23, 2024 9.418 9.447 9.239 9.282 247,124 -0.06(-0.62%)
Jan 22, 2024 9.166 9.341 9.156 9.341 382,603 +0.26(+2.88%)
Jan 19, 2024 9.089 9.118 8.924 9.079 242,896 +0.06(+0.64%)
Jan 18, 2024 8.982 9.108 8.914 9.021 394,645 +0.07(+0.76%)
Jan 17, 2024 8.817 8.997 8.798 8.953 250,206 -0.01(-0.11%)
Jan 16, 2024 9.079 9.079 8.943 8.963 272,816 -0.17(-1.91%)
Jan 12, 2024 9.302 9.573 9.079 9.137 178,895 -0.10(-1.05%)
Jan 11, 2024 9.273 9.404 9.118 9.234 390,187 -0.13(-1.35%)
Jan 10, 2024 9.302 9.365 9.253 9.360 228,779 +0.05(+0.52%)
Jan 09, 2024 9.350 9.379 9.244 9.312 223,430 -0.14(-1.44%)
Jan 08, 2024 9.447 9.476 9.321 9.447 273,340 +0.01(+0.10%)
Jan 05, 2024 9.389 9.563 9.374 9.437 528,417 +0.00(+0.00%)
Jan 04, 2024 9.360 9.462 9.312 9.437 269,194 +0.12(+1.25%)
Jan 03, 2024 9.486 9.515 9.253 9.321 340,571 -0.22(-2.34%)
Jan 02, 2024 9.534 9.748 9.462 9.544 769,978 -0.07(-0.71%)
Dec 29, 2023 9.670 9.738 9.583 9.612 393,789 -0.11(-1.10%)
Dec 28, 2023 9.738 9.806 9.670 9.718 192,776 -0.03(-0.30%)
Dec 27, 2023 9.777 9.806 9.709 9.748 197,231 -0.03(-0.30%)
Dec 26, 2023 9.641 9.825 9.631 9.777 200,588 +0.14(+1.41%)
Dec 22, 2023 9.602 9.757 9.336 9.641 382,482 +0.14(+1.43%)
Dec 21, 2023 9.592 9.689 9.447 9.505 268,259 -0.03(-0.30%)
Dec 20, 2023 9.544 9.903 9.534 9.534 638,786 -0.02(-0.20%)
Dec 19, 2023 9.350 9.583 9.205 9.554 1,308,427 +0.22(+2.39%)
Dec 18, 2023 9.428 9.534 9.234 9.331 290,875 -0.04(-0.41%)
Dec 15, 2023 9.505 9.505 9.292 9.370 664,853 -0.07(-0.72%)
Dec 14, 2023 9.457 9.680 9.350 9.437 427,612 +0.21(+2.31%)
Dec 13, 2023 8.730 9.263 8.687 9.224 841,640 +0.49(+5.66%)
Dec 12, 2023 8.856 8.885 8.720 8.730 190,270 -0.13(-1.42%)
Dec 11, 2023 8.953 8.953 8.817 8.856 174,153 -0.09(-0.98%)
Dec 08, 2023 8.769 8.963 8.730 8.943 263,117 +0.17(+1.99%)
Dec 07, 2023 8.643 8.769 8.614 8.769 297,219 +0.18(+2.14%)
Dec 06, 2023 8.720 8.953 8.561 8.585 303,193 -0.11(-1.23%)
Dec 05, 2023 8.817 8.827 8.677 8.691 240,479 -0.14(-1.54%)
Dec 04, 2023 8.769 8.905 8.740 8.827 268,653 +0.04(+0.44%)
Dec 01, 2023 8.168 8.798 8.168 8.788 545,456 +0.56(+6.83%)
Nov 30, 2023 8.362 8.362 8.178 8.226 348,415 -0.05(-0.59%)
Nov 29, 2023 8.246 8.454 8.236 8.275 407,878 +0.08(+0.95%)
Nov 28, 2023 8.275 8.275 8.149 8.197 114,635 -0.07(-0.82%)
Nov 27, 2023 8.323 8.323 8.168 8.265 218,032 -0.02(-0.23%)
Nov 24, 2023 8.323 8.367 8.280 8.284 91,046 -0.04(-0.47%)
Nov 22, 2023 8.323 8.381 8.236 8.323 151,537 +0.11(+1.30%)
Nov 21, 2023 8.469 8.478 8.217 8.217 172,541 -0.28(-3.31%)
Nov 20, 2023 8.536 8.551 8.449 8.498 204,187 -0.03(-0.34%)
Nov 17, 2023 8.527 8.662 8.498 8.527 363,017 +0.06(+0.69%)
Nov 16, 2023 8.672 8.672 8.420 8.469 257,665 -0.21(-2.46%)
Nov 15, 2023 8.662 8.759 8.614 8.682 302,422 +0.02(+0.22%)
Nov 14, 2023 8.381 8.682 8.372 8.662 600,060 +0.57(+7.07%)
Nov 13, 2023 8.023 8.154 7.945 8.091 344,256 +0.04(+0.48%)
Nov 10, 2023 8.081 8.100 7.994 8.052 398,563 +0.06(+0.73%)
Nov 09, 2023 8.313 8.313 7.936 7.994 274,515 -0.30(-3.62%)
Nov 08, 2023 8.362 8.362 8.241 8.294 155,737 -0.09(-1.04%)
Nov 07, 2023 8.401 8.425 8.289 8.381 220,873 +0.01(+0.12%)
Nov 06, 2023 8.410 8.493 8.333 8.372 351,766 -0.01(-0.12%)
Nov 03, 2023 8.286 8.467 8.257 8.381 635,471 +0.30(+3.66%)
Nov 02, 2023 7.933 8.157 7.933 8.085 446,782 +0.26(+3.29%)
Nov 01, 2023 7.818 7.923 7.751 7.828 410,843 +0.02(+0.24%)
Oct 31, 2023 7.847 7.942 7.680 7.809 271,166 -0.12(-1.56%)
Oct 30, 2023 7.894 8.009 7.720 7.933 419,950 +0.06(+0.73%)
Oct 27, 2023 8.019 8.085 7.791 7.875 296,314 -0.09(-1.08%)
Oct 26, 2023 7.637 7.985 7.637 7.961 200,152 +0.34(+4.51%)
Oct 25, 2023 7.608 7.637 7.455 7.618 227,051 -0.04(-0.50%)
Oct 24, 2023 7.789 7.818 7.579 7.656 207,469 -0.07(-0.87%)
Oct 23, 2023 7.723 7.866 7.684 7.723 270,843 -0.03(-0.37%)
Oct 20, 2023 8.028 8.066 7.742 7.751 333,198 -0.27(-3.33%)
Oct 19, 2023 8.076 8.181 8.004 8.019 194,559 -0.05(-0.59%)
Oct 18, 2023 8.171 8.181 8.057 8.066 154,086 -0.18(-2.20%)
Oct 17, 2023 8.095 8.372 8.095 8.248 256,137 +0.14(+1.77%)
Oct 16, 2023 8.104 8.229 8.047 8.104 162,528 +0.11(+1.31%)
Oct 13, 2023 8.324 8.381 7.885 7.999 111,004 -0.25(-3.01%)
Oct 12, 2023 8.229 8.276 7.980 8.248 187,356 -0.02(-0.23%)
Oct 11, 2023 8.295 8.381 8.190 8.267 129,166 +0.02(+0.23%)
Oct 10, 2023 8.286 8.410 8.229 8.248 160,068 +0.01(+0.12%)
Oct 09, 2023 8.114 8.310 8.057 8.238 167,339 +0.06(+0.76%)
Oct 06, 2023 8.066 8.295 7.999 8.176 166,406 +0.03(+0.35%)
Oct 05, 2023 7.999 8.162 7.999 8.147 217,731 +0.13(+1.61%)
Oct 04, 2023 7.837 8.019 7.789 8.019 167,748 +0.18(+2.31%)
Oct 03, 2023 7.961 7.961 7.775 7.837 190,846 -0.16(-2.03%)
Oct 02, 2023 8.028 8.114 7.923 7.999 186,859 -0.09(-1.06%)
Sep 29, 2023 8.066 8.143 8.028 8.085 193,697 +0.10(+1.19%)
Sep 28, 2023 7.904 8.033 7.885 7.990 150,043 +0.11(+1.33%)
Sep 27, 2023 7.942 7.971 7.837 7.885 203,034 -0.02(-0.24%)
Sep 26, 2023 7.923 8.057 7.904 7.904 190,802 -0.09(-1.08%)
Sep 25, 2023 7.894 8.019 7.976 7.990 148,261 +0.07(+0.84%)
Sep 22, 2023 8.028 8.028 7.894 7.923 154,379 -0.07(-0.84%)
Sep 21, 2023 8.028 8.047 7.914 7.990 173,638 -0.09(-1.06%)
Sep 20, 2023 8.114 8.219 8.076 8.076 213,070 -0.03(-0.35%)
Sep 19, 2023 8.114 8.171 8.028 8.104 159,016 -0.01(-0.12%)
Sep 18, 2023 8.143 8.171 8.095 8.114 168,602 -0.03(-0.35%)
Sep 15, 2023 8.257 8.276 8.114 8.143 612,612 -0.14(-1.73%)
Sep 14, 2023 8.171 8.286 8.133 8.286 278,608 +0.15(+1.88%)
Sep 13, 2023 8.133 8.248 8.085 8.133 226,903 +0.01(+0.12%)
Sep 12, 2023 8.171 8.276 8.066 8.124 186,770 -0.04(-0.47%)
Sep 11, 2023 8.248 8.338 8.114 8.162 112,463 -0.06(-0.70%)
Sep 08, 2023 8.200 8.372 8.038 8.219 148,908 +0.08(+0.94%)
Sep 07, 2023 8.019 8.248 7.980 8.143 402,283 +0.09(+1.07%)
Sep 06, 2023 8.267 8.295 8.042 8.057 183,952 -0.18(-2.20%)
Sep 05, 2023 8.400 8.400 8.238 8.238 177,100 -0.22(-2.60%)
Sep 01, 2023 8.315 8.544 8.315 8.458 153,870 +0.18(+2.19%)
Aug 31, 2023 8.200 8.310 8.200 8.276 237,870 +0.09(+1.05%)
Aug 30, 2023 8.276 8.477 8.124 8.190 183,366 -0.09(-1.04%)
Aug 29, 2023 8.324 8.362 8.248 8.276 113,212 -0.05(-0.57%)
Aug 28, 2023 8.334 8.415 8.295 8.324 126,614 +0.06(+0.69%)
Aug 25, 2023 8.362 8.391 8.152 8.267 187,304 -0.07(-0.80%)
Aug 24, 2023 8.286 8.424 8.268 8.334 213,495 +0.03(+0.34%)
Aug 23, 2023 8.248 8.391 8.152 8.305 143,217 +0.04(+0.46%)
Aug 22, 2023 8.563 8.591 8.262 8.267 276,223 -0.32(-3.78%)
Aug 21, 2023 8.601 8.601 8.429 8.591 316,264 -0.04(-0.44%)
Aug 18, 2023 8.534 8.696 8.486 8.630 205,953 -0.01(-0.11%)
Aug 17, 2023 8.639 8.668 8.553 8.639 199,957 +0.01(+0.11%)
Aug 16, 2023 8.553 8.687 8.486 8.630 350,685 +0.03(+0.33%)
Aug 15, 2023 8.696 8.735 8.553 8.601 393,806 -0.23(-2.59%)
Aug 14, 2023 8.868 8.868 8.668 8.830 137,727 -0.09(-0.96%)
Aug 11, 2023 8.696 8.925 8.525 8.916 175,852 -0.06(-0.64%)
Aug 10, 2023 8.916 9.059 8.868 8.973 175,621 +0.11(+1.29%)
Aug 09, 2023 8.992 9.030 8.823 8.859 247,507 -0.12(-1.38%)
Aug 08, 2023 9.020 9.039 8.851 8.983 215,517 -0.22(-2.35%)
Aug 07, 2023 9.209 9.284 9.138 9.199 249,707 -0.01(-0.10%)
Aug 04, 2023 9.209 9.293 9.157 9.209 142,765 -0.01(-0.10%)
Aug 03, 2023 9.115 9.341 9.020 9.218 152,606 +0.01(+0.10%)
Aug 02, 2023 8.973 9.228 8.917 9.209 276,713 +0.14(+1.56%)
Aug 01, 2023 9.049 9.223 8.945 9.067 211,611 +0.03(+0.31%)
Jul 31, 2023 9.086 9.171 8.936 9.039 224,479 -0.07(-0.72%)
Jul 28, 2023 9.454 9.454 8.931 9.105 402,197 -0.01(-0.10%)
Jul 27, 2023 9.237 9.435 9.049 9.115 473,480 -0.17(-1.83%)
Jul 26, 2023 8.936 9.312 8.936 9.284 404,112 +0.49(+5.57%)
Jul 25, 2023 8.841 8.926 8.752 8.794 303,911 -0.06(-0.64%)
Jul 24, 2023 8.681 8.907 8.681 8.851 404,378 +0.18(+2.06%)
Jul 21, 2023 8.879 8.879 8.644 8.672 279,581 -0.15(-1.71%)
Jul 20, 2023 8.813 8.870 8.672 8.823 236,400 -0.03(-0.32%)
Jul 19, 2023 8.615 8.860 8.596 8.851 241,643 +0.25(+2.96%)
Jul 18, 2023 8.248 8.611 8.244 8.597 296,056 +0.35(+4.22%)
Jul 17, 2023 8.145 8.338 8.069 8.248 178,327 +0.05(+0.57%)
Jul 14, 2023 8.437 8.437 8.071 8.201 154,098 -0.15(-1.80%)
Jul 13, 2023 8.229 8.375 8.173 8.352 256,223 +0.17(+2.07%)
Jul 12, 2023 8.098 8.267 8.051 8.182 238,475 +0.16(+2.00%)
Jul 11, 2023 7.966 8.079 7.872 8.022 180,648 +0.07(+0.83%)
Jul 10, 2023 7.966 8.145 7.886 7.956 266,792 -0.06(-0.70%)
Jul 07, 2023 7.815 8.154 7.815 8.013 418,761 +0.20(+2.53%)
Jul 06, 2023 7.825 7.825 7.580 7.815 346,877 -0.12(-1.54%)
Jul 05, 2023 7.815 7.971 7.768 7.938 296,320 +0.01(+0.12%)
Jul 03, 2023 7.796 8.013 7.796 7.928 151,231 +0.13(+1.69%)
Jun 30, 2023 8.032 8.116 7.787 7.796 266,769 -0.21(-2.59%)
Jun 29, 2023 7.985 8.069 7.867 8.003 322,870 +0.10(+1.31%)
Jun 28, 2023 7.928 7.928 7.664 7.900 589,525 -0.06(-0.71%)
Jun 27, 2023 7.787 8.051 7.664 7.956 681,796 +0.20(+2.55%)
Jun 26, 2023 7.768 7.825 7.674 7.759 525,509 -0.02(-0.24%)
Jun 23, 2023 7.542 7.796 7.391 7.777 1,378,840 +0.15(+1.98%)
Jun 22, 2023 7.843 7.843 7.589 7.627 328,884 -0.28(-3.57%)
Jun 21, 2023 7.890 8.022 7.789 7.909 433,152 +0.00(+0.00%)
Jun 20, 2023 7.938 7.938 7.777 7.909 327,904 -0.04(-0.47%)
Jun 16, 2023 8.173 8.173 7.730 7.947 529,702 -0.11(-1.40%)
Jun 15, 2023 7.862 8.107 7.862 8.060 300,763 +1.59(+24.60%)
May 08, 2023 6.792 6.857 6.450 6.469 494,826 -0.20(-3.05%)
May 05, 2023 6.755 6.958 6.561 6.672 682,109 +0.35(+5.56%)
May 04, 2023 6.801 7.134 6.182 6.321 643,827 -0.65(-9.28%)
May 03, 2023 6.875 7.245 6.875 6.968 642,322 +0.12(+1.75%)
May 02, 2023 7.504 7.504 6.792 6.848 839,913 -0.68(-9.08%)
May 01, 2023 7.827 7.901 7.250 7.531 569,950 -0.32(-4.12%)
Apr 28, 2023 7.189 7.947 7.185 7.855 626,964 +0.67(+9.25%)
Apr 27, 2023 6.995 7.291 6.995 7.189 277,077 +0.22(+3.18%)
Apr 26, 2023 7.060 7.097 6.903 6.968 391,394 -0.06(-0.79%)
Apr 25, 2023 7.374 7.420 6.986 7.023 292,159 -0.40(-5.35%)
Apr 24, 2023 7.485 7.559 7.374 7.420 215,696 -0.07(-0.99%)
Apr 21, 2023 7.633 7.681 7.471 7.494 222,398 -0.17(-2.17%)
Apr 20, 2023 7.559 7.688 7.504 7.661 316,421 +0.05(+0.61%)
Apr 19, 2023 7.384 7.679 7.240 7.615 422,323 +0.33(+4.57%)
Apr 18, 2023 7.522 7.522 7.254 7.282 298,889 -0.26(-3.43%)
Apr 17, 2023 7.513 7.550 7.199 7.541 301,968 +0.20(+2.77%)
Apr 14, 2023 7.624 7.661 7.273 7.337 253,450 -0.17(-2.22%)
Apr 13, 2023 7.531 7.568 7.439 7.504 222,191 +0.04(+0.49%)
Apr 12, 2023 7.716 7.772 7.439 7.467 161,560 -0.23(-3.00%)
Apr 11, 2023 7.772 7.799 7.688 7.698 290,469 -0.06(-0.72%)
Apr 10, 2023 7.578 7.790 7.568 7.753 419,197 +0.06(+0.72%)
Apr 06, 2023 7.578 7.744 7.568 7.698 379,933 +0.15(+1.96%)
Apr 05, 2023 7.457 7.568 7.365 7.550 364,965 -0.03(-0.37%)
Apr 04, 2023 7.762 7.762 7.439 7.578 518,357 -0.18(-2.26%)
Apr 03, 2023 7.688 7.781 7.559 7.753 688,534 +0.06(+0.72%)
Mar 31, 2023 7.578 7.716 7.411 7.698 619,366 +0.20(+2.71%)
Mar 30, 2023 7.892 7.919 7.457 7.494 434,005 -0.38(-4.81%)
Mar 29, 2023 8.003 8.030 7.725 7.873 288,068 -0.08(-1.05%)
Mar 28, 2023 8.049 8.178 7.910 7.956 296,684 -0.06(-0.81%)
Mar 27, 2023 8.326 8.363 8.012 8.021 300,487 -0.08(-1.03%)
Mar 24, 2023 7.753 8.151 7.670 8.104 302,646 +0.26(+3.30%)
Mar 23, 2023 8.206 8.252 7.809 7.846 303,334 -0.18(-2.30%)
Mar 22, 2023 8.603 8.613 8.030 8.030 356,270 -0.57(-6.66%)
Mar 21, 2023 8.345 8.668 8.266 8.603 479,907 +0.66(+8.26%)
Mar 20, 2023 8.483 8.659 7.920 7.947 539,936 -0.53(-6.22%)
Mar 17, 2023 8.594 8.677 8.372 8.474 867,284 -0.21(-2.45%)
Mar 16, 2023 8.049 8.788 7.984 8.687 580,628 +0.51(+6.21%)
Mar 15, 2023 7.679 8.354 7.550 8.178 779,360 +0.26(+3.27%)
Mar 14, 2023 8.206 8.428 7.818 7.920 1,427,750 +0.27(+3.50%)
Mar 13, 2023 8.779 8.802 7.559 7.652 1,873,034 -1.50(-16.36%)
Mar 10, 2023 9.740 9.989 8.991 9.149 1,233,524 -0.83(-8.33%)
Mar 09, 2023 10.62 10.65 9.925 9.980 300,822 -0.68(-6.41%)
Mar 08, 2023 10.88 10.88 10.52 10.66 258,258 -0.18(-1.70%)
Mar 07, 2023 11.00 11.03 10.74 10.85 248,446 -0.17(-1.51%)
Mar 06, 2023 11.04 11.10 10.95 11.02 208,290 -0.01(-0.08%)
Mar 03, 2023 11.10 11.10 10.93 11.02 166,447 -0.06(-0.50%)
Mar 02, 2023 11.15 11.32 10.97 11.08 247,524 -0.13(-1.15%)
Mar 01, 2023 11.17 11.24 11.04 11.21 210,489 +0.02(+0.17%)
Feb 28, 2023 11.28 11.32 11.17 11.19 325,444 -0.04(-0.33%)
Feb 27, 2023 11.37 11.42 11.19 11.23 124,970 -0.11(-0.98%)
Feb 24, 2023 11.40 11.40 11.19 11.34 232,321 -0.09(-0.81%)
Feb 23, 2023 11.33 11.49 11.27 11.43 218,230 +0.17(+1.48%)
Feb 22, 2023 11.40 11.46 11.20 11.26 211,577 -0.10(-0.89%)
Feb 21, 2023 11.38 11.45 11.30 11.37 301,321 -0.04(-0.32%)
Feb 17, 2023 11.42 11.53 11.33 11.40 407,239 +0.03(+0.24%)
Feb 16, 2023 11.34 11.46 11.23 11.38 248,715 -0.01(-0.08%)
Feb 15, 2023 11.27 11.42 11.24 11.38 290,876 +0.03(+0.24%)
Feb 14, 2023 11.36 11.38 11.21 11.36 240,326 +0.02(+0.16%)
Feb 13, 2023 11.19 11.40 11.14 11.34 385,251 +0.16(+1.40%)
Feb 10, 2023 11.23 11.26 11.08 11.18 960,625 -0.06(-0.58%)
Feb 09, 2023 11.36 11.38 11.20 11.25 260,085 -0.07(-0.65%)
Feb 08, 2023 11.38 11.49 11.30 11.32 375,427 -0.11(-0.97%)
Feb 07, 2023 11.39 11.52 11.33 11.43 374,443 +0.05(+0.40%)
Feb 06, 2023 11.49 11.49 11.34 11.39 231,211 -0.14(-1.19%)
Feb 03, 2023 11.32 11.60 11.28 11.52 373,262 +0.22(+1.94%)
Feb 02, 2023 11.12 11.36 11.08 11.30 206,411 +0.16(+1.39%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.