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 )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2003 7.447 7.997 7.402 7.790 436,371 +0.30(+3.97%)
Jun 27, 2003 7.441 7.693 6.704 7.493 55,068 -0.03(-0.43%)
Jun 26, 2003 7.447 7.648 7.441 7.525 18,871 -0.12(-1.61%)
Jun 25, 2003 7.383 7.648 7.383 7.648 46,406 +0.25(+3.32%)
Jun 24, 2003 7.538 7.564 7.402 7.402 6,960 -0.03(-0.35%)
Jun 23, 2003 7.499 7.622 7.376 7.428 59,709 -0.19(-2.46%)
Jun 20, 2003 7.570 7.615 7.305 7.615 46,251 -0.01(-0.17%)
Jun 19, 2003 7.648 7.648 7.480 7.628 22,429 +0.11(+1.46%)
Jun 18, 2003 7.557 7.648 7.253 7.518 37,124 -0.05(-0.60%)
Jun 17, 2003 7.596 7.693 7.538 7.564 21,037 -0.03(-0.43%)
Jun 16, 2003 7.441 7.596 7.137 7.596 67,907 +0.16(+2.17%)
Jun 13, 2003 7.350 7.583 7.234 7.434 70,846 +0.03(+0.35%)
Jun 12, 2003 7.434 7.583 7.350 7.409 18,717 -0.03(-0.35%)
Jun 11, 2003 7.415 7.467 7.415 7.434 21,346 -0.03(-0.43%)
Jun 10, 2003 7.273 7.577 7.273 7.467 30,009 +0.16(+2.12%)
Jun 09, 2003 7.376 7.557 7.143 7.312 12,065 -0.06(-0.87%)
Jun 06, 2003 7.473 7.635 7.363 7.376 19,181 -0.08(-1.14%)
Jun 05, 2003 7.719 7.719 7.434 7.460 7,579 -0.16(-2.12%)
Jun 04, 2003 7.454 7.622 7.370 7.622 8,043 +0.19(+2.52%)
Jun 03, 2003 7.531 7.615 7.305 7.434 22,584 -0.10(-1.29%)
Jun 02, 2003 7.596 7.596 7.053 7.531 36,196 -0.09(-1.19%)
May 30, 2003 7.124 7.732 7.085 7.622 40,991 +0.41(+5.74%)
May 29, 2003 7.046 7.208 7.034 7.208 31,710 +0.03(+0.36%)
May 28, 2003 7.118 7.189 7.098 7.182 6,496 -0.02(-0.26%)
May 27, 2003 7.040 7.201 7.021 7.201 18,098 +0.16(+2.29%)
May 23, 2003 7.046 7.079 6.898 7.040 54,140 -0.04(-0.55%)
May 22, 2003 7.266 7.266 7.046 7.079 42,693 -0.32(-4.28%)
May 21, 2003 6.898 7.402 6.898 7.396 90,337 +0.22(+3.06%)
May 20, 2003 7.021 7.176 7.001 7.176 40,682 +0.14(+1.93%)
May 19, 2003 7.383 7.383 7.040 7.040 53,985 -0.26(-3.54%)
May 16, 2003 6.730 7.434 6.730 7.299 69,299 +0.23(+3.29%)
May 15, 2003 7.079 7.111 6.969 7.066 23,203 +0.05(+0.64%)
May 14, 2003 6.659 7.021 6.659 7.021 46,251 +0.37(+5.64%)
May 13, 2003 6.523 6.723 6.523 6.646 25,523 +0.12(+1.88%)
May 12, 2003 6.491 6.581 6.400 6.523 46,870 +0.03(+0.49%)
May 09, 2003 6.271 6.626 6.161 6.491 92,038 +0.25(+3.94%)
May 08, 2003 6.109 6.303 6.109 6.245 54,140 +0.10(+1.68%)
May 07, 2003 6.038 6.245 5.980 6.141 22,429 +0.13(+2.15%)
May 06, 2003 6.038 6.038 6.012 6.012 2,474 -0.03(-0.43%)
May 05, 2003 5.947 6.070 5.928 6.038 5,259 +0.03(+0.43%)
May 02, 2003 5.941 6.012 5.941 6.012 2,320 +0.12(+1.97%)
May 01, 2003 5.928 5.935 5.896 5.896 2,939 -0.02(-0.33%)
Apr 30, 2003 5.967 6.012 5.915 5.915 4,485 +0.01(+0.22%)
Apr 29, 2003 6.167 6.167 5.799 5.902 24,904 -0.30(-4.90%)
Apr 28, 2003 6.096 6.303 6.083 6.206 29,235 +0.07(+1.16%)
Apr 25, 2003 5.980 6.135 5.980 6.135 7,270 +0.00(+0.00%)
Apr 24, 2003 6.006 6.135 5.980 6.135 47,488 +0.14(+2.26%)
Apr 23, 2003 5.947 5.999 5.947 5.999 6,651 +0.05(+0.87%)
Apr 22, 2003 5.947 5.947 5.947 5.947 309 +0.00(+0.00%)
Apr 21, 2003 5.947 5.947 5.947 5.947 464 +0.00(+0.00%)
Apr 17, 2003 5.941 5.947 5.883 5.947 5,414 +0.00(+0.00%)
Apr 16, 2003 5.947 5.947 5.947 5.947 4,485 +0.01(+0.11%)
Apr 15, 2003 5.941 5.980 5.915 5.941 15,778 +0.05(+0.88%)
Apr 14, 2003 5.915 5.915 5.889 5.889 17,015 +0.00(+0.00%)
Apr 11, 2003 5.909 5.909 5.889 5.889 928 -0.06(-0.98%)
Apr 10, 2003 5.947 5.947 5.818 5.947 74,559 +0.03(+0.58%)
Apr 09, 2003 5.876 5.915 5.876 5.913 10,518 +0.00(+0.08%)
Apr 08, 2003 5.941 5.947 5.754 5.909 33,102 -0.04(-0.65%)
Apr 07, 2003 5.941 5.947 5.831 5.947 14,076 +0.00(+0.00%)
Apr 04, 2003 5.967 5.980 5.902 5.947 22,274 +0.00(+0.00%)
Apr 03, 2003 5.947 5.967 5.825 5.947 24,440 +0.01(+0.11%)
Apr 02, 2003 5.928 5.980 5.928 5.941 6,651 +0.00(+0.00%)
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.