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 )

8.250 -0.060 (-0.72%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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 (%)
Feb 26, 2010 2.340 2.340 2.263 2.263 2,728 -0.12(-5.15%)
Feb 25, 2010 2.360 2.385 2.321 2.385 7,270 +0.12(+5.13%)
Feb 24, 2010 2.269 2.321 2.269 2.269 10,931 -0.03(-1.13%)
Feb 23, 2010 2.340 2.340 2.295 2.295 4,014 -0.10(-4.31%)
Feb 22, 2010 2.398 2.398 2.398 2.398 284 -0.03(-1.07%)
Feb 19, 2010 2.398 2.424 2.295 2.424 16,036 +0.00(+0.00%)
Feb 18, 2010 2.424 2.424 2.424 2.424 3,330 -0.01(-0.53%)
Feb 17, 2010 2.411 2.437 2.411 2.437 618 +0.01(+0.53%)
Feb 16, 2010 2.437 2.437 2.424 2.424 2,552 -0.01(-0.53%)
Feb 12, 2010 2.431 2.437 2.437 2.437 1,237 +0.01(+0.27%)
Feb 11, 2010 2.340 2.431 2.340 2.431 4,731 +0.12(+5.32%)
Feb 10, 2010 2.340 2.340 2.301 2.308 7,100 -0.05(-1.92%)
Feb 09, 2010 2.424 2.424 2.353 2.353 1,856 -0.11(-4.46%)
Feb 08, 2010 2.301 2.463 2.301 2.463 15,911 +0.16(+6.72%)
Feb 05, 2010 2.308 2.308 2.308 2.308 154 +0.01(+0.28%)
Feb 04, 2010 2.366 2.379 2.301 2.301 29,902 -0.03(-1.11%)
Feb 03, 2010 2.360 2.392 2.327 2.327 19,416 -0.02(-0.83%)
Feb 02, 2010 2.437 2.437 2.327 2.347 12,374 -0.10(-4.22%)
Feb 01, 2010 2.424 2.457 2.308 2.450 7,366 -0.01(-0.26%)
Jan 29, 2010 2.282 2.457 2.276 2.457 34,530 +0.03(+1.33%)
Jan 28, 2010 2.321 2.424 2.288 2.424 4,799 +0.02(+0.81%)
Jan 27, 2010 2.308 2.405 2.308 2.405 464 +0.09(+3.91%)
Jan 26, 2010 2.392 2.398 2.263 2.314 9,072 +0.04(+1.70%)
Jan 25, 2010 2.288 2.288 2.276 2.276 309 -0.11(-4.61%)
Jan 22, 2010 2.301 2.392 2.263 2.385 9,287 +0.12(+5.13%)
Jan 21, 2010 2.282 2.431 2.159 2.269 55,306 +0.07(+3.24%)
Jan 20, 2010 2.392 2.463 2.198 2.198 135,748 -0.15(-6.34%)
Jan 19, 2010 2.437 2.508 2.334 2.347 36,083 -0.03(-1.09%)
Jan 15, 2010 2.392 2.373 2.373 2.373 10,982 -0.03(-1.34%)
Jan 14, 2010 2.347 2.515 2.347 2.405 5,036 +0.07(+3.05%)
Jan 13, 2010 2.353 2.405 2.327 2.334 5,117 -0.01(-0.28%)
Jan 12, 2010 2.347 2.385 2.327 2.340 29,404 -0.05(-2.16%)
Jan 11, 2010 2.424 2.437 2.373 2.392 13,635 -0.03(-1.33%)
Jan 08, 2010 2.515 2.515 2.353 2.424 18,778 +0.03(+1.35%)
Jan 07, 2010 2.431 2.495 2.379 2.392 58,901 +0.00(+0.00%)
Jan 06, 2010 2.638 2.696 2.334 2.392 129,174 -0.25(-9.31%)
Jan 05, 2010 2.670 2.864 2.537 2.638 199,661 -0.06(-2.16%)
Jan 04, 2010 2.644 2.806 2.470 2.696 99,748 +0.10(+3.73%)
Dec 31, 2009 2.651 2.599 2.599 2.599 70,846 -0.17(-6.29%)
Dec 30, 2009 2.786 2.877 2.618 2.773 84,251 -0.05(-1.61%)
Dec 29, 2009 2.735 2.941 2.592 2.819 81,023 +0.05(+1.87%)
Dec 28, 2009 2.877 2.903 2.755 2.767 8,629 -0.11(-3.82%)
Dec 24, 2009 2.961 2.961 2.877 2.877 618 +0.06(+2.30%)
Dec 23, 2009 2.844 3.019 2.728 2.812 45,863 -0.03(-1.13%)
Dec 22, 2009 2.741 2.870 2.670 2.844 70,719 +0.10(+3.53%)
Dec 21, 2009 2.735 2.812 2.631 2.747 40,541 -0.03(-0.93%)
Dec 18, 2009 2.573 2.780 2.573 2.773 78,331 +0.19(+7.25%)
Dec 17, 2009 2.683 2.696 2.541 2.586 68,800 -0.16(-5.66%)
Dec 16, 2009 2.689 2.786 2.651 2.741 20,202 +0.05(+1.92%)
Dec 15, 2009 2.676 2.705 2.663 2.689 17,015 +0.01(+0.48%)
Dec 14, 2009 2.651 2.909 2.651 2.676 106,246 +0.08(+3.24%)
Dec 11, 2009 2.660 2.728 2.566 2.592 70,722 -0.06(-2.20%)
Dec 10, 2009 2.631 2.735 2.625 2.651 61,255 +0.06(+2.50%)
Dec 09, 2009 2.528 2.663 2.528 2.586 11,149 +0.03(+1.01%)
Dec 08, 2009 2.424 2.644 2.418 2.560 91,030 +0.12(+4.76%)
Dec 07, 2009 2.411 2.482 2.366 2.444 43,070 -0.01(-0.53%)
Dec 04, 2009 2.515 2.515 2.405 2.457 46,823 +0.05(+1.88%)
Dec 03, 2009 2.424 2.521 2.392 2.411 21,223 -0.02(-0.80%)
Dec 02, 2009 2.566 2.586 2.379 2.431 20,805 -0.12(-4.81%)
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.