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 )

7.940 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 6, 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 (%)
Nov 30, 2010 2.358 2.391 2.358 2.391 11,126 +0.02(+0.82%)
Nov 29, 2010 2.352 2.410 2.352 2.371 32,290 +0.01(+0.27%)
Nov 26, 2010 2.358 2.384 2.358 2.365 5,416 -0.01(-0.27%)
Nov 24, 2010 2.391 2.371 2.371 2.371 8,027 -0.02(-0.81%)
Nov 23, 2010 2.384 2.409 2.358 2.391 8,239 +0.01(+0.27%)
Nov 22, 2010 2.423 2.423 2.358 2.384 23,614 -0.06(-2.38%)
Nov 19, 2010 2.442 2.442 2.423 2.442 6,175 -0.01(-0.52%)
Nov 18, 2010 2.365 2.552 2.358 2.455 19,966 +0.09(+3.82%)
Nov 17, 2010 2.410 2.468 2.345 2.365 23,681 -0.09(-3.68%)
Nov 16, 2010 2.397 2.488 2.345 2.455 17,303 +0.04(+1.60%)
Nov 15, 2010 2.455 2.462 2.417 2.417 1,392 -0.04(-1.58%)
Nov 12, 2010 2.520 2.520 2.455 2.455 23,111 -0.05(-2.14%)
Nov 11, 2010 2.488 2.520 2.462 2.509 7,591 +0.03(+1.12%)
Nov 10, 2010 2.455 2.488 2.455 2.481 5,022 +0.02(+0.82%)
Nov 09, 2010 2.429 2.488 2.423 2.461 15,637 +0.04(+1.57%)
Nov 08, 2010 2.423 2.462 2.423 2.423 23,518 -0.06(-2.60%)
Nov 05, 2010 2.449 2.520 2.326 2.488 119,042 +0.06(+2.67%)
Nov 04, 2010 2.520 2.520 2.423 2.423 14,737 -0.11(-4.34%)
Nov 03, 2010 2.494 2.533 2.488 2.533 12,625 +0.06(+2.35%)
Nov 02, 2010 2.507 2.507 2.423 2.475 7,456 +0.01(+0.52%)
Nov 01, 2010 2.462 2.507 2.455 2.462 65,076 +0.03(+1.33%)
Oct 29, 2010 2.468 2.468 2.429 2.429 16,697 +0.01(+0.27%)
Oct 28, 2010 2.423 2.481 2.423 2.423 53,148 +0.00(+0.00%)
Oct 27, 2010 2.333 2.442 2.261 2.423 47,923 +0.13(+5.63%)
Oct 25, 2010 2.313 2.313 2.287 2.294 9,321 -0.03(-1.11%)
Oct 22, 2010 2.261 2.358 2.261 2.320 52,234 +0.03(+1.13%)
Oct 21, 2010 2.294 2.294 2.294 2.294 116,230 -0.06(-2.74%)
Oct 20, 2010 2.294 2.358 2.261 2.358 18,062 +0.02(+0.83%)
Oct 19, 2010 2.313 2.345 2.313 2.339 5,772 +0.04(+1.69%)
Oct 18, 2010 2.294 2.300 2.268 2.300 46,531 +0.01(+0.28%)
Oct 15, 2010 2.294 2.294 2.294 2.294 1,857 +0.02(+0.85%)
Oct 14, 2010 2.307 2.307 2.255 2.274 28,941 -0.02(-0.85%)
Oct 13, 2010 2.268 2.294 2.268 2.294 51,407 +0.03(+1.14%)
Oct 12, 2010 2.294 2.294 2.247 2.268 928 +0.01(+0.29%)
Oct 08, 2010 2.307 2.261 2.261 2.261 2,011 -0.04(-1.69%)
Oct 07, 2010 2.307 2.307 2.300 2.300 1,547 -0.02(-0.84%)
Oct 06, 2010 2.326 2.326 2.320 2.320 31,006 -0.03(-1.10%)
Oct 05, 2010 2.242 2.358 2.236 2.345 44,628 +0.09(+4.01%)
Oct 04, 2010 2.261 2.274 2.255 2.255 2,414 -0.02(-0.85%)
Oct 01, 2010 2.261 2.300 2.249 2.274 46,756 +0.01(+0.57%)
Sep 30, 2010 2.274 2.274 2.261 2.261 15,990 +0.01(+0.57%)
Sep 29, 2010 2.229 2.265 2.229 2.249 12,615 +0.00(+0.00%)
Sep 28, 2010 2.236 2.255 2.229 2.249 3,915 +0.01(+0.49%)
Sep 27, 2010 2.261 2.261 2.229 2.238 1,708 -0.06(-2.45%)
Sep 24, 2010 2.255 2.294 2.229 2.294 13,017 +0.03(+1.14%)
Sep 23, 2010 2.236 2.294 2.236 2.268 5,796 +0.02(+0.72%)
Sep 22, 2010 2.249 2.252 2.249 2.252 309 -0.01(-0.43%)
Sep 21, 2010 2.236 2.261 2.229 2.261 8,021 +0.02(+0.86%)
Sep 20, 2010 2.236 2.287 2.236 2.242 1,609 -0.04(-1.70%)
Sep 17, 2010 2.261 2.294 2.229 2.281 21,330 +0.05(+2.02%)
Sep 15, 2010 2.261 2.274 2.229 2.236 14,054 -0.05(-2.26%)
Sep 14, 2010 2.203 2.294 2.197 2.287 22,339 +0.01(+0.57%)
Sep 13, 2010 2.261 2.294 2.229 2.274 14,136 +0.06(+2.62%)
Sep 10, 2010 2.287 2.287 2.203 2.216 58,098 -0.08(-3.38%)
Sep 09, 2010 2.268 2.294 2.268 2.294 3,024 +0.03(+1.43%)
Sep 08, 2010 2.268 2.294 2.229 2.261 23,026 +0.01(+0.29%)
Sep 07, 2010 2.320 2.320 2.255 2.255 11,298 -0.10(-4.40%)
Sep 03, 2010 2.261 2.359 2.261 2.359 8,976 +0.10(+4.28%)
Sep 02, 2010 2.210 2.262 2.203 2.262 13,074 +0.07(+2.97%)
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.