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 )

8.215 -0.095 (-1.14%)
Streaming Delayed Price Updated: 11:03 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 (%)
Sep 30, 2003 6.855 7.049 6.623 7.049 30,277 +0.09(+1.30%)
Sep 29, 2003 6.894 6.972 6.455 6.959 28,594 +0.17(+2.47%)
Sep 26, 2003 7.114 7.211 6.791 6.791 14,690 -0.38(-5.32%)
Sep 25, 2003 7.321 7.598 7.156 7.172 30,103 -0.10(-1.33%)
Sep 24, 2003 7.495 7.521 7.269 7.269 16,798 -0.23(-3.02%)
Sep 23, 2003 7.547 7.670 7.469 7.495 6,809 -0.17(-2.27%)
Sep 22, 2003 7.482 7.747 7.269 7.670 22,914 +0.00(+0.00%)
Sep 19, 2003 7.506 7.741 7.443 7.670 38,227 -0.02(-0.25%)
Sep 18, 2003 7.430 7.747 7.424 7.689 38,692 -0.06(-0.75%)
Sep 17, 2003 7.747 7.747 7.450 7.747 20,429 +0.00(+0.00%)
Sep 16, 2003 7.695 7.747 7.579 7.747 21,203 +0.17(+2.22%)
Sep 15, 2003 7.560 7.715 7.527 7.579 13,464 +0.02(+0.26%)
Sep 12, 2003 7.650 7.747 7.269 7.560 14,548 -0.19(-2.42%)
Sep 11, 2003 7.708 7.754 7.418 7.747 18,417 +0.19(+2.48%)
Sep 10, 2003 7.573 7.695 7.534 7.560 14,548 -0.15(-1.93%)
Sep 09, 2003 7.560 7.747 7.534 7.708 8,667 -0.05(-0.58%)
Sep 08, 2003 7.553 7.754 7.366 7.754 16,869 +0.36(+4.80%)
Sep 05, 2003 7.682 7.805 7.334 7.398 44,186 -0.36(-4.58%)
Sep 04, 2003 7.747 7.754 7.495 7.754 34,048 +0.00(+0.00%)
Sep 03, 2003 7.618 7.754 7.476 7.754 85,122 +0.14(+1.87%)
Sep 02, 2003 7.611 7.754 7.430 7.611 92,706 -0.05(-0.59%)
Aug 29, 2003 7.611 7.702 7.540 7.657 9,286 +0.01(+0.08%)
Aug 28, 2003 7.760 7.760 6.726 7.650 71,193 -0.13(-1.66%)
Aug 27, 2003 7.779 7.786 7.754 7.779 5,262 -0.04(-0.50%)
Aug 26, 2003 7.805 7.818 7.754 7.818 27,393 +0.05(+0.67%)
Aug 25, 2003 7.818 7.850 7.754 7.766 9,750 -0.06(-0.74%)
Aug 22, 2003 8.041 8.064 7.825 7.825 16,095 -0.21(-2.65%)
Aug 21, 2003 7.928 8.174 7.766 8.038 30,334 +0.23(+2.89%)
Aug 20, 2003 7.947 8.270 7.204 7.812 59,895 -0.04(-0.49%)
Aug 19, 2003 7.844 7.870 7.631 7.850 19,036 +0.10(+1.25%)
Aug 18, 2003 7.592 7.850 7.592 7.754 29,560 +0.00(+0.00%)
Aug 15, 2003 7.702 7.818 7.702 7.754 11,143 -0.03(-0.41%)
Aug 14, 2003 7.754 7.786 7.689 7.786 28,167 +0.05(+0.58%)
Aug 13, 2003 7.747 7.754 7.644 7.741 6,655 -0.01(-0.17%)
Aug 12, 2003 7.618 7.754 7.482 7.754 8,821 +0.13(+1.69%)
Aug 11, 2003 7.508 7.624 7.424 7.624 28,941 +0.19(+2.61%)
Aug 08, 2003 7.502 7.534 7.430 7.430 3,559 -0.14(-1.79%)
Aug 07, 2003 7.476 7.566 7.204 7.566 11,452 +0.10(+1.30%)
Aug 06, 2003 7.592 7.592 7.133 7.469 17,024 -0.13(-1.70%)
Aug 05, 2003 7.598 7.702 7.592 7.598 16,405 +0.01(+0.09%)
Aug 04, 2003 7.850 7.850 7.592 7.592 17,798 -0.26(-3.29%)
Aug 01, 2003 7.915 8.006 7.818 7.850 19,810 -0.19(-2.41%)
Jul 31, 2003 8.077 8.077 7.915 8.044 30,953 -0.05(-0.64%)
Jul 30, 2003 8.015 8.109 7.980 8.096 15,012 +0.00(+0.00%)
Jul 29, 2003 7.792 8.109 7.792 8.096 24,917 +0.02(+0.24%)
Jul 28, 2003 8.012 8.109 7.948 8.077 28,477 +0.03(+0.40%)
Jul 25, 2003 8.038 8.077 7.922 8.044 7,583 +0.03(+0.40%)
Jul 24, 2003 8.038 8.044 7.876 8.012 6,190 -0.03(-0.32%)
Jul 23, 2003 7.786 8.070 7.760 8.038 47,823 +0.22(+2.81%)
Jul 22, 2003 7.844 7.883 7.670 7.818 359,835 +0.16(+2.11%)
Jul 21, 2003 7.754 7.818 7.637 7.657 31,882 -0.14(-1.74%)
Jul 18, 2003 8.012 8.064 7.747 7.792 176,435 -0.11(-1.39%)
Jul 17, 2003 8.031 8.044 7.689 7.902 19,810 -0.11(-1.37%)
Jul 16, 2003 7.847 8.012 7.847 8.012 9,131 +0.03(+0.40%)
Jul 15, 2003 7.867 7.980 7.754 7.980 3,559 +0.01(+0.08%)
Jul 14, 2003 7.915 7.980 7.779 7.973 8,202 +0.06(+0.82%)
Jul 11, 2003 7.909 7.915 7.754 7.909 9,750 +0.03(+0.41%)
Jul 10, 2003 7.831 7.896 7.721 7.876 23,369 -0.01(-0.08%)
Jul 09, 2003 7.734 7.883 7.734 7.883 30,179 +0.06(+0.83%)
Jul 08, 2003 7.786 7.818 7.702 7.818 42,715 +0.03(+0.33%)
Jul 07, 2003 7.747 7.818 7.663 7.792 71,502 +0.10(+1.34%)
Jul 03, 2003 7.660 7.754 7.469 7.689 23,834 +0.03(+0.34%)
Jul 02, 2003 7.624 7.754 7.521 7.663 57,418 +0.08(+1.11%)
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.