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 )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2010 2.528 2.702 2.528 2.702 71,545 +0.16(+6.36%)
Mar 30, 2010 2.663 2.663 2.528 2.541 51,472 -0.16(-5.98%)
Mar 29, 2010 2.651 2.709 2.651 2.702 43,157 +0.14(+5.29%)
Mar 26, 2010 2.683 2.819 2.547 2.566 32,666 -0.16(-5.92%)
Mar 25, 2010 2.554 2.825 2.554 2.728 54,140 +0.25(+9.90%)
Mar 24, 2010 2.613 2.709 2.482 2.482 46,981 -0.23(-8.35%)
Mar 23, 2010 2.702 2.760 2.573 2.709 15,179 -0.19(-6.47%)
Mar 22, 2010 2.857 2.896 2.676 2.896 66,541 +0.00(+0.00%)
Mar 19, 2010 2.631 2.896 2.631 2.896 25,472 +0.18(+6.67%)
Mar 18, 2010 2.773 2.773 2.592 2.715 60,722 -0.03(-1.18%)
Mar 17, 2010 2.644 2.890 2.644 2.747 49,844 +0.10(+3.66%)
Mar 16, 2010 2.683 2.741 2.644 2.651 20,929 +0.06(+2.50%)
Mar 15, 2010 2.451 2.747 2.451 2.586 125,460 +0.06(+2.56%)
Mar 12, 2010 2.405 2.592 2.327 2.521 122,756 +0.16(+6.56%)
Mar 11, 2010 2.573 2.573 2.276 2.366 35,655 -0.21(-8.27%)
Mar 10, 2010 2.586 2.586 2.547 2.579 24,899 +0.03(+1.27%)
Mar 09, 2010 2.489 2.547 2.457 2.547 21,812 +0.06(+2.34%)
Mar 08, 2010 2.495 2.495 2.489 2.489 2,297 -0.04(-1.53%)
Mar 05, 2010 2.599 2.754 2.489 2.528 22,745 -0.01(-0.51%)
Mar 04, 2010 2.470 2.554 2.340 2.541 28,952 +0.09(+3.69%)
Mar 03, 2010 2.366 2.495 2.366 2.450 8,377 +0.17(+7.67%)
Mar 02, 2010 2.353 2.366 2.276 2.276 1,237 -0.12(-4.86%)
Mar 01, 2010 2.269 2.515 2.269 2.392 32,284 +0.13(+5.71%)
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%)
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.