Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	2.838	2.909	2.806	2.909	21,031	+0.08(+2.74%)
Dec 30, 2010	2.586	2.941	2.586	2.832	45,547	+0.25(+9.50%)
Dec 29, 2010	2.579	2.605	2.578	2.586	173,490	-0.03(-1.23%)
Dec 28, 2010	2.683	2.747	2.612	2.618	27,347	+0.03(+1.25%)
Dec 27, 2010	2.586	2.618	2.586	2.586	16,144	+0.00(+0.00%)
Dec 23, 2010	2.651	2.651	2.586	2.586	26,420	-0.15(-5.44%)
Dec 22, 2010	2.586	2.870	2.534	2.735	65,936	+0.21(+8.46%)
Dec 21, 2010	2.424	2.521	2.424	2.521	1,469	+0.06(+2.63%)
Dec 20, 2010	2.398	2.515	2.398	2.457	25,725	+0.06(+2.43%)
Dec 17, 2010	2.560	2.573	2.398	2.398	113,502	-0.19(-7.25%)
Dec 16, 2010	2.515	2.586	2.424	2.586	35,372	+0.10(+3.90%)
Dec 15, 2010	2.457	2.534	2.450	2.489	171,884	+0.05(+1.85%)
Dec 14, 2010	2.424	2.457	2.392	2.444	31,344	+0.01(+0.53%)
Dec 13, 2010	2.489	2.489	2.431	2.431	32,640	-0.03(-1.05%)
Dec 10, 2010	2.463	2.463	2.434	2.457	10,379	+0.00(+0.00%)
Dec 09, 2010	2.444	2.470	2.444	2.457	19,730	+0.03(+1.04%)
Dec 08, 2010	2.470	2.470	2.424	2.431	9,551	+0.01(+0.29%)
Dec 07, 2010	2.373	2.444	2.360	2.424	26,838	+0.01(+0.27%)
Dec 06, 2010	2.431	2.431	2.366	2.418	13,767	-0.04(-1.58%)
Dec 03, 2010	2.457	2.476	2.450	2.457	11,446	+0.00(+0.00%)
Dec 02, 2010	2.508	2.554	2.411	2.457	16,600	+0.01(+0.21%)
Dec 01, 2010	2.347	2.521	2.340	2.451	57,541	+0.06(+2.49%)
Nov 30, 2010	2.360	2.392	2.360	2.392	11,120	+0.02(+0.82%)
Nov 29, 2010	2.353	2.411	2.353	2.373	32,273	+0.01(+0.27%)
Nov 26, 2010	2.360	2.385	2.360	2.366	5,414	-0.01(-0.27%)
Nov 24, 2010	2.392	2.373	2.373	2.373	8,023	-0.02(-0.81%)
Nov 23, 2010	2.385	2.411	2.360	2.392	8,235	+0.01(+0.27%)
Nov 22, 2010	2.424	2.424	2.360	2.385	23,602	-0.06(-2.38%)
Nov 19, 2010	2.444	2.444	2.424	2.444	6,172	-0.01(-0.52%)
Nov 18, 2010	2.366	2.554	2.360	2.456	19,956	+0.09(+3.82%)
Nov 17, 2010	2.411	2.470	2.347	2.366	23,668	-0.09(-3.68%)
Nov 16, 2010	2.398	2.489	2.347	2.457	17,293	+0.04(+1.60%)
Nov 15, 2010	2.457	2.463	2.418	2.418	1,392	-0.04(-1.58%)
Nov 12, 2010	2.521	2.521	2.457	2.457	23,099	-0.05(-2.14%)
Nov 11, 2010	2.489	2.521	2.463	2.510	7,587	+0.03(+1.12%)
Nov 10, 2010	2.457	2.489	2.457	2.482	5,019	+0.02(+0.82%)
Nov 09, 2010	2.431	2.489	2.424	2.462	15,629	+0.04(+1.57%)
Nov 08, 2010	2.424	2.463	2.424	2.424	23,506	-0.06(-2.60%)
Nov 05, 2010	2.450	2.521	2.327	2.489	118,980	+0.06(+2.67%)
Nov 04, 2010	2.521	2.521	2.424	2.424	14,729	-0.11(-4.34%)
Nov 03, 2010	2.495	2.534	2.489	2.534	12,619	+0.06(+2.35%)
Nov 02, 2010	2.508	2.508	2.424	2.476	7,452	+0.01(+0.52%)
Nov 01, 2010	2.463	2.508	2.457	2.463	65,042	+0.03(+1.33%)
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%)

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.

Search Hotels in Livermore

Find A Business

or Browse Listings

Heritage Commerce (NQ: HTBK )

Historical Prices