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 (%)
Oct 29, 2010 2.470 2.470 2.431 2.431 16,689 +0.01(+0.27%)
Oct 28, 2010 2.424 2.482 2.424 2.424 53,120 +0.00(+0.00%)
Oct 27, 2010 2.334 2.444 2.263 2.424 47,898 +0.13(+5.63%)
Oct 25, 2010 2.314 2.314 2.288 2.295 9,316 -0.03(-1.11%)
Oct 22, 2010 2.263 2.360 2.263 2.321 52,206 +0.03(+1.13%)
Oct 21, 2010 2.295 2.295 2.295 2.295 116,169 -0.06(-2.74%)
Oct 20, 2010 2.295 2.360 2.263 2.360 18,053 +0.02(+0.83%)
Oct 19, 2010 2.314 2.347 2.314 2.340 5,769 +0.04(+1.69%)
Oct 18, 2010 2.295 2.301 2.269 2.301 46,506 +0.01(+0.28%)
Oct 15, 2010 2.295 2.295 2.295 2.295 1,856 +0.02(+0.85%)
Oct 14, 2010 2.308 2.308 2.256 2.276 28,926 -0.02(-0.84%)
Oct 13, 2010 2.269 2.295 2.269 2.295 51,380 +0.03(+1.14%)
Oct 12, 2010 2.295 2.295 2.248 2.269 928 +0.01(+0.29%)
Oct 08, 2010 2.308 2.263 2.263 2.263 2,010 -0.04(-1.69%)
Oct 07, 2010 2.308 2.308 2.301 2.301 1,546 -0.02(-0.84%)
Oct 06, 2010 2.327 2.327 2.321 2.321 30,989 -0.03(-1.10%)
Oct 05, 2010 2.243 2.360 2.237 2.347 44,605 +0.09(+4.01%)
Oct 04, 2010 2.263 2.276 2.256 2.256 2,413 -0.02(-0.85%)
Oct 01, 2010 2.263 2.301 2.250 2.276 46,732 +0.01(+0.57%)
Sep 30, 2010 2.276 2.276 2.263 2.263 15,982 +0.01(+0.57%)
Sep 29, 2010 2.230 2.266 2.230 2.250 12,608 +0.00(+0.00%)
Sep 28, 2010 2.237 2.256 2.230 2.250 3,913 +0.01(+0.49%)
Sep 27, 2010 2.263 2.263 2.230 2.239 1,707 -0.06(-2.44%)
Sep 24, 2010 2.256 2.295 2.230 2.295 13,010 +0.03(+1.14%)
Sep 23, 2010 2.237 2.295 2.237 2.269 5,793 +0.02(+0.72%)
Sep 22, 2010 2.250 2.253 2.250 2.253 309 -0.01(-0.43%)
Sep 21, 2010 2.237 2.263 2.230 2.263 8,017 +0.02(+0.86%)
Sep 20, 2010 2.237 2.288 2.237 2.243 1,608 -0.04(-1.70%)
Sep 17, 2010 2.263 2.295 2.230 2.282 21,318 +0.05(+2.02%)
Sep 15, 2010 2.263 2.276 2.230 2.237 14,047 -0.05(-2.26%)
Sep 14, 2010 2.204 2.295 2.198 2.288 22,327 +0.01(+0.57%)
Sep 13, 2010 2.263 2.295 2.230 2.276 14,129 +0.06(+2.62%)
Sep 10, 2010 2.288 2.288 2.204 2.217 58,067 -0.08(-3.38%)
Sep 09, 2010 2.269 2.295 2.269 2.295 3,022 +0.03(+1.43%)
Sep 08, 2010 2.269 2.295 2.230 2.263 23,014 +0.01(+0.29%)
Sep 07, 2010 2.321 2.321 2.256 2.256 11,292 -0.10(-4.40%)
Sep 03, 2010 2.263 2.360 2.263 2.360 8,971 +0.10(+4.28%)
Sep 02, 2010 2.211 2.263 2.204 2.263 13,067 +0.07(+2.97%)
Sep 01, 2010 2.198 2.230 2.198 2.198 3,248 +0.03(+1.19%)
Aug 31, 2010 2.172 2.263 2.166 2.172 26,267 -0.06(-2.61%)
Aug 30, 2010 2.243 2.276 2.224 2.230 14,899 -0.06(-2.54%)
Aug 27, 2010 2.230 2.295 2.230 2.288 8,817 +0.06(+2.61%)
Aug 26, 2010 2.192 2.263 2.192 2.230 35,726 +0.03(+1.47%)
Aug 25, 2010 2.243 2.243 2.172 2.198 73,782 -0.09(-3.95%)
Aug 24, 2010 2.263 2.288 2.230 2.288 53,360 +0.00(+0.00%)
Aug 23, 2010 2.276 2.298 2.276 2.288 11,205 +0.03(+1.14%)
Aug 20, 2010 2.237 2.295 2.204 2.263 5,291 +0.02(+0.86%)
Aug 19, 2010 2.243 2.243 2.217 2.243 17,813 +0.00(+0.00%)
Aug 18, 2010 2.198 2.314 2.198 2.243 9,589 +0.02(+0.87%)
Aug 17, 2010 2.204 2.230 2.198 2.224 16,242 +0.03(+1.47%)
Aug 16, 2010 2.243 2.276 2.107 2.192 40,031 -0.10(-4.24%)
Aug 13, 2010 2.256 2.288 2.230 2.288 13,148 +0.04(+1.72%)
Aug 12, 2010 2.230 2.269 2.230 2.250 13,188 +0.03(+1.16%)
Aug 11, 2010 2.217 2.276 2.140 2.224 38,354 -0.10(-4.18%)
Aug 10, 2010 2.263 2.327 2.263 2.321 41,802 +0.06(+2.87%)
Aug 09, 2010 2.172 2.288 2.172 2.256 302,016 +0.08(+3.87%)
Aug 06, 2010 2.250 2.250 2.159 2.172 41,694 -0.06(-2.61%)
Aug 05, 2010 2.192 2.250 2.192 2.230 34,031 +0.03(+1.47%)
Aug 04, 2010 2.230 2.256 2.185 2.198 39,305 -0.01(-0.58%)
Aug 03, 2010 2.295 2.353 2.198 2.211 77,061 -0.08(-3.66%)
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.