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 )

8.225 -0.085 (-1.02%)
Streaming Delayed Price Updated: 11:36 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 (%)
Aug 31, 2009 3.168 3.213 2.974 2.987 67,530 -0.21(-6.48%)
Aug 28, 2009 3.226 3.284 3.077 3.194 98,632 -0.03(-0.80%)
Aug 27, 2009 3.161 3.297 3.148 3.219 44,828 +0.01(+0.20%)
Aug 26, 2009 3.187 3.232 3.148 3.213 30,966 +0.01(+0.40%)
Aug 25, 2009 3.232 3.271 3.200 3.200 48,166 -0.04(-1.20%)
Aug 24, 2009 3.284 3.284 3.232 3.239 11,132 -0.01(-0.40%)
Aug 21, 2009 3.362 3.368 3.245 3.252 67,175 -0.05(-1.57%)
Aug 20, 2009 3.278 3.394 3.239 3.303 53,690 -0.09(-2.69%)
Aug 19, 2009 3.426 3.504 3.387 3.395 33,335 -0.10(-2.76%)
Aug 18, 2009 3.219 3.491 3.219 3.491 95,461 +0.28(+8.65%)
Aug 17, 2009 3.239 3.329 3.122 3.213 97,098 -0.15(-4.42%)
Aug 14, 2009 3.426 3.426 3.213 3.362 68,994 -0.10(-2.80%)
Aug 13, 2009 3.588 3.588 3.317 3.459 69,114 -0.13(-3.60%)
Aug 12, 2009 3.646 3.795 3.465 3.588 82,680 +0.01(+0.36%)
Aug 11, 2009 3.355 3.575 3.342 3.575 102,950 +0.23(+6.96%)
Aug 10, 2009 3.601 3.633 3.025 3.342 134,360 -0.37(-10.09%)
Aug 07, 2009 3.232 3.717 3.232 3.717 124,872 +0.55(+17.35%)
Aug 06, 2009 2.903 3.226 2.806 3.168 131,975 +0.28(+9.62%)
Aug 05, 2009 2.786 2.961 2.702 2.890 90,748 +0.10(+3.71%)
Aug 04, 2009 2.670 2.786 2.625 2.786 51,997 +0.14(+5.12%)
Aug 03, 2009 2.625 2.741 2.625 2.651 66,637 +0.05(+1.74%)
Jul 31, 2009 2.728 2.793 2.592 2.605 56,893 -0.14(-4.95%)
Jul 30, 2009 2.521 2.773 2.521 2.741 107,994 +0.22(+8.72%)
Jul 29, 2009 2.269 2.812 2.230 2.521 420,358 +0.27(+12.07%)
Jul 28, 2009 2.101 2.263 2.101 2.250 154,170 +0.17(+8.07%)
Jul 27, 2009 1.978 2.126 1.965 2.082 84,547 +0.10(+4.89%)
Jul 24, 2009 1.972 2.127 1.965 1.985 92,643 +0.05(+2.33%)
Jul 23, 2009 1.933 1.972 1.823 1.939 88,109 +0.01(+0.33%)
Jul 22, 2009 1.933 1.998 1.875 1.933 81,368 +0.00(+0.00%)
Jul 21, 2009 2.023 2.043 1.920 1.933 207,606 -0.05(-2.61%)
Jul 20, 2009 2.146 2.237 1.946 1.985 231,318 -0.17(-7.81%)
Jul 17, 2009 2.166 2.198 2.114 2.153 87,057 -0.01(-0.60%)
Jul 16, 2009 2.166 2.192 2.120 2.166 43,757 +0.00(+0.00%)
Jul 15, 2009 2.295 2.295 2.166 2.166 80,740 -0.07(-3.18%)
Jul 14, 2009 2.217 2.295 2.179 2.237 68,216 +0.02(+1.02%)
Jul 13, 2009 2.127 2.263 2.107 2.214 80,160 +0.02(+1.03%)
Jul 10, 2009 2.166 2.347 2.159 2.192 83,558 +0.03(+1.19%)
Jul 09, 2009 2.198 2.288 2.140 2.166 114,149 +0.00(+0.00%)
Jul 08, 2009 2.301 2.379 2.159 2.166 55,679 -0.12(-5.10%)
Jul 07, 2009 2.353 2.418 2.269 2.282 98,287 -0.05(-2.22%)
Jul 06, 2009 2.392 2.450 2.327 2.334 53,011 -0.03(-1.10%)
Jul 02, 2009 2.424 2.450 2.360 2.360 110,576 -0.09(-3.69%)
Jul 01, 2009 2.431 2.489 2.373 2.450 79,583 +0.04(+1.61%)
Jun 30, 2009 2.360 2.424 2.353 2.411 110,067 +0.08(+3.32%)
Jun 29, 2009 2.424 2.541 2.288 2.334 270,692 -0.02(-0.82%)
Jun 26, 2009 2.618 2.663 2.334 2.353 2,802,913 -0.30(-11.22%)
Jun 25, 2009 2.554 2.657 2.457 2.651 86,539 +0.19(+7.61%)
Jun 24, 2009 2.657 2.683 2.457 2.463 93,621 -0.17(-6.39%)
Jun 23, 2009 2.489 2.689 2.437 2.631 138,160 +0.18(+7.39%)
Jun 22, 2009 2.625 2.780 2.392 2.450 237,436 -0.17(-6.42%)
Jun 19, 2009 2.670 2.757 2.618 2.618 211,082 +0.00(+0.00%)
Jun 18, 2009 2.909 2.948 2.592 2.618 164,660 -0.29(-10.00%)
Jun 17, 2009 2.935 3.058 2.909 2.909 94,962 -0.01(-0.44%)
Jun 16, 2009 3.032 3.048 2.916 2.922 48,132 -0.20(-6.42%)
Jun 15, 2009 3.019 3.129 2.961 3.122 54,582 +0.16(+5.46%)
Jun 12, 2009 2.909 3.045 2.909 2.961 64,454 +0.07(+2.46%)
Jun 11, 2009 2.877 3.155 2.806 2.890 236,279 +0.09(+3.23%)
Jun 10, 2009 3.368 3.407 2.773 2.799 135,029 -0.50(-15.26%)
Jun 09, 2009 3.717 3.750 3.252 3.303 38,138 -0.26(-7.26%)
Jun 08, 2009 3.562 3.640 3.433 3.562 59,500 -0.06(-1.61%)
Jun 05, 2009 3.698 3.834 3.594 3.620 35,625 -0.01(-0.36%)
Jun 04, 2009 3.678 3.782 3.588 3.633 29,531 -0.02(-0.53%)
Jun 03, 2009 3.762 3.814 3.588 3.653 40,673 -0.16(-4.07%)
Jun 02, 2009 3.808 4.002 3.782 3.808 69,072 -0.11(-2.81%)
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.