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 )

10.13 -0.15 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 3.520 3.558 3.418 3.520 107,973 -0.11(-2.99%)
Apr 29, 2010 3.699 3.699 3.539 3.628 26,467 -0.04(-1.04%)
Apr 28, 2010 3.699 3.731 3.514 3.667 85,280 -0.05(-1.37%)
Apr 27, 2010 3.463 3.718 3.284 3.718 61,753 +0.29(+8.36%)
Apr 26, 2010 3.144 3.481 3.144 3.431 91,832 +0.36(+11.85%)
Apr 23, 2010 3.176 3.291 3.048 3.067 260,789 -0.17(-5.13%)
Apr 22, 2010 2.978 3.322 2.978 3.233 156,297 +0.27(+9.03%)
Apr 21, 2010 2.914 3.029 2.806 2.965 100,366 +0.04(+1.53%)
Apr 20, 2010 2.819 3.055 2.710 2.921 101,967 +0.10(+3.62%)
Apr 19, 2010 2.729 2.831 2.697 2.819 10,522 +0.11(+4.00%)
Apr 16, 2010 2.755 2.819 2.621 2.710 53,193 -0.11(-3.85%)
Apr 15, 2010 2.723 2.819 2.723 2.819 68,146 +0.05(+1.84%)
Apr 14, 2010 2.742 2.799 2.710 2.768 69,531 +0.05(+1.88%)
Apr 13, 2010 2.659 2.717 2.659 2.717 24,392 +0.01(+0.23%)
Apr 12, 2010 2.729 2.729 2.659 2.710 9,441 -0.03(-0.93%)
Apr 09, 2010 2.678 2.838 2.678 2.736 110,728 +0.03(+0.94%)
Apr 08, 2010 2.717 2.723 2.666 2.710 83,693 -0.05(-1.85%)
Apr 07, 2010 2.710 2.812 2.678 2.761 97,780 +0.14(+5.35%)
Apr 06, 2010 2.468 2.710 2.462 2.621 97,441 -0.01(-0.48%)
Apr 05, 2010 2.519 2.659 2.519 2.634 82,158 +0.17(+6.99%)
Apr 01, 2010 2.646 2.462 2.462 2.462 125,765 -0.20(-7.66%)
Mar 31, 2010 2.493 2.666 2.493 2.666 72,529 +0.16(+6.36%)
Mar 30, 2010 2.627 2.627 2.493 2.506 52,180 -0.16(-5.98%)
Mar 29, 2010 2.615 2.672 2.615 2.666 43,751 +0.13(+5.29%)
Mar 26, 2010 2.646 2.780 2.513 2.532 33,116 -0.16(-5.92%)
Mar 25, 2010 2.519 2.787 2.519 2.691 54,885 +0.24(+9.90%)
Mar 24, 2010 2.577 2.672 2.449 2.449 47,627 -0.22(-8.35%)
Mar 23, 2010 2.666 2.723 2.538 2.672 15,388 -0.18(-6.47%)
Mar 22, 2010 2.819 2.857 2.640 2.857 67,457 +0.00(+0.00%)
Mar 19, 2010 2.595 2.857 2.595 2.857 25,822 +0.18(+6.67%)
Mar 18, 2010 2.736 2.736 2.557 2.678 61,557 -0.03(-1.18%)
Mar 17, 2010 2.608 2.850 2.608 2.710 50,530 +0.10(+3.66%)
Mar 16, 2010 2.646 2.704 2.608 2.615 21,217 +0.06(+2.50%)
Mar 15, 2010 2.418 2.710 2.418 2.551 127,186 +0.06(+2.56%)
Mar 12, 2010 2.372 2.557 2.296 2.487 124,445 +0.15(+6.56%)
Mar 11, 2010 2.538 2.538 2.245 2.334 36,145 -0.21(-8.27%)
Mar 10, 2010 2.551 2.551 2.513 2.544 25,242 +0.03(+1.27%)
Mar 09, 2010 2.455 2.513 2.423 2.513 22,112 +0.06(+2.34%)
Mar 08, 2010 2.462 2.462 2.455 2.455 2,328 -0.04(-1.53%)
Mar 05, 2010 2.564 2.717 2.455 2.493 23,058 -0.01(-0.51%)
Mar 04, 2010 2.436 2.519 2.308 2.506 29,351 +0.09(+3.69%)
Mar 03, 2010 2.334 2.462 2.334 2.417 8,493 +0.17(+7.67%)
Mar 02, 2010 2.321 2.334 2.245 2.245 1,254 -0.11(-4.86%)
Mar 01, 2010 2.238 2.481 2.238 2.359 32,728 +0.13(+5.71%)
Feb 26, 2010 2.308 2.308 2.232 2.232 2,766 -0.12(-5.15%)
Feb 25, 2010 2.328 2.353 2.290 2.353 7,370 +0.11(+5.13%)
Feb 24, 2010 2.238 2.289 2.238 2.238 11,082 -0.03(-1.13%)
Feb 23, 2010 2.308 2.308 2.264 2.264 4,069 -0.10(-4.31%)
Feb 22, 2010 2.366 2.366 2.366 2.366 288 -0.03(-1.07%)
Feb 19, 2010 2.366 2.391 2.264 2.391 16,256 +0.00(+0.00%)
Feb 18, 2010 2.391 2.391 2.391 2.391 3,376 -0.01(-0.53%)
Feb 17, 2010 2.379 2.404 2.379 2.404 627 +0.01(+0.53%)
Feb 16, 2010 2.404 2.404 2.391 2.391 2,587 -0.01(-0.53%)
Feb 12, 2010 2.398 2.404 2.404 2.404 1,254 +0.01(+0.27%)
Feb 11, 2010 2.308 2.398 2.308 2.398 4,796 +0.12(+5.32%)
Feb 10, 2010 2.308 2.308 2.270 2.277 7,197 -0.04(-1.92%)
Feb 09, 2010 2.391 2.391 2.321 2.321 1,881 -0.11(-4.46%)
Feb 08, 2010 2.270 2.430 2.270 2.430 16,129 +0.15(+6.72%)
Feb 05, 2010 2.277 2.277 2.277 2.277 156 +0.01(+0.28%)
Feb 04, 2010 2.334 2.347 2.270 2.270 30,313 -0.03(-1.11%)
Feb 03, 2010 2.328 2.359 2.296 2.296 19,683 -0.02(-0.83%)
Feb 02, 2010 2.404 2.404 2.296 2.315 12,545 -0.10(-4.22%)
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.