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, 2008 9.309 10.46 8.760 9.839 72,824 +0.81(+9.03%)
Sep 29, 2008 10.12 11.31 8.753 9.025 59,627 -1.45(-13.83%)
Sep 26, 2008 10.50 10.65 10.27 10.47 79,945 -0.03(-0.31%)
Sep 25, 2008 10.56 10.56 10.16 10.51 51,326 +0.08(+0.81%)
Sep 24, 2008 11.64 11.64 10.07 10.42 82,064 +0.20(+1.96%)
Sep 23, 2008 10.33 10.60 10.22 10.22 75,530 -0.40(-3.77%)
Sep 22, 2008 10.34 11.12 9.632 10.62 120,780 +0.28(+2.69%)
Sep 19, 2008 10.51 10.56 9.568 10.34 324,907 +1.01(+10.80%)
Sep 18, 2008 8.281 9.335 7.531 9.335 181,124 +1.27(+15.80%)
Sep 17, 2008 8.482 9.025 7.706 8.061 66,639 -0.67(-7.63%)
Sep 16, 2008 7.693 8.821 7.628 8.727 80,370 +0.83(+10.57%)
Sep 15, 2008 8.288 8.520 7.758 7.893 98,292 -0.40(-4.83%)
Sep 12, 2008 8.126 8.727 8.126 8.294 64,502 +0.03(+0.39%)
Sep 11, 2008 8.352 8.533 8.133 8.262 77,634 -0.43(-4.98%)
Sep 10, 2008 8.411 8.889 8.217 8.695 46,317 +0.48(+5.91%)
Sep 09, 2008 8.475 8.508 7.887 8.210 41,046 -0.14(-1.70%)
Sep 08, 2008 7.997 8.714 7.590 8.352 51,728 +0.19(+2.38%)
Sep 05, 2008 8.197 8.197 7.674 8.158 29,842 -0.14(-1.64%)
Sep 04, 2008 7.842 8.398 7.842 8.294 48,737 -0.04(-0.47%)
Sep 03, 2008 8.326 8.398 8.133 8.333 29,887 +0.20(+2.46%)
Sep 02, 2008 7.803 8.281 7.803 8.133 26,019 +0.36(+4.66%)
Aug 29, 2008 7.783 7.796 7.447 7.771 24,955 -0.04(-0.50%)
Aug 28, 2008 7.460 7.816 7.402 7.809 18,568 +0.41(+5.59%)
Aug 27, 2008 7.169 7.518 7.169 7.396 21,852 +0.21(+2.88%)
Aug 26, 2008 7.189 7.266 7.118 7.189 10,343 -0.02(-0.27%)
Aug 25, 2008 7.518 7.518 7.098 7.208 25,438 -0.33(-4.37%)
Aug 22, 2008 7.247 7.680 7.176 7.538 47,416 +0.14(+1.83%)
Aug 21, 2008 7.447 7.674 7.202 7.402 44,149 -0.19(-2.47%)
Aug 20, 2008 7.796 7.816 7.518 7.590 30,380 -0.19(-2.41%)
Aug 19, 2008 7.822 7.926 7.305 7.777 40,144 -0.22(-2.75%)
Aug 18, 2008 8.236 8.236 7.822 7.997 34,594 -0.24(-2.90%)
Aug 15, 2008 8.540 8.889 8.029 8.236 68,357 -0.14(-1.70%)
Aug 14, 2008 8.398 8.961 8.068 8.378 46,687 +0.12(+1.41%)
Aug 13, 2008 8.094 8.430 7.868 8.262 62,972 +0.10(+1.27%)
Aug 12, 2008 7.842 8.204 7.421 8.158 66,390 +0.33(+4.21%)
Aug 11, 2008 7.131 7.945 6.969 7.829 45,351 +0.70(+9.89%)
Aug 08, 2008 6.930 7.255 6.911 7.124 75,607 +0.32(+4.65%)
Aug 07, 2008 7.143 7.299 6.756 6.807 55,540 -0.28(-3.92%)
Aug 06, 2008 6.762 7.111 6.717 7.085 69,754 +0.28(+4.08%)
Aug 05, 2008 6.820 6.846 6.704 6.807 95,019 -0.01(-0.19%)
Aug 04, 2008 7.021 7.137 6.588 6.820 116,358 -0.26(-3.65%)
Aug 01, 2008 6.723 7.131 6.639 7.079 73,233 +0.32(+4.78%)
Jul 31, 2008 6.672 7.092 6.633 6.756 95,573 -0.04(-0.57%)
Jul 30, 2008 7.137 7.137 6.678 6.794 102,133 -0.21(-2.95%)
Jul 29, 2008 7.001 7.021 6.432 7.001 114,599 +0.43(+6.49%)
Jul 28, 2008 7.085 7.480 6.458 6.575 132,008 -0.81(-10.95%)
Jul 25, 2008 7.512 7.518 6.562 7.383 54,455 +0.49(+7.13%)
Jul 24, 2008 7.525 7.525 6.891 6.891 63,850 -0.58(-7.79%)
Jul 23, 2008 6.950 7.499 6.950 7.473 97,253 +0.56(+8.14%)
Jul 22, 2008 6.853 6.950 6.465 6.911 100,835 +0.23(+3.38%)
Jul 21, 2008 6.652 6.833 6.594 6.684 68,085 +0.14(+2.07%)
Jul 18, 2008 6.284 6.581 6.284 6.549 155,842 +0.31(+4.97%)
Jul 17, 2008 6.232 6.432 5.911 6.238 167,312 +0.12(+2.01%)
Jul 16, 2008 5.514 6.246 5.430 6.116 181,811 +0.63(+11.56%)
Jul 15, 2008 5.831 6.070 5.476 5.482 159,596 -0.42(-7.12%)
Jul 14, 2008 6.090 6.167 5.734 5.902 58,988 -0.20(-3.28%)
Jul 11, 2008 6.141 6.206 5.838 6.103 131,884 -0.05(-0.74%)
Jul 10, 2008 6.174 6.355 5.941 6.148 79,049 +0.01(+0.11%)
Jul 09, 2008 6.238 6.290 6.077 6.141 122,829 -0.09(-1.45%)
Jul 08, 2008 6.044 6.238 6.012 6.232 91,214 +0.21(+3.54%)
Jul 07, 2008 5.947 6.219 5.831 6.019 88,596 +0.11(+1.86%)
Jul 04, 2008 6.154 6.206 5.889 5.909 95,542 +0.00(+0.00%)
Jul 03, 2008 6.154 6.206 5.889 5.909 95,542 -0.24(-3.89%)
Jul 02, 2008 6.225 6.303 5.973 6.148 94,578 -0.07(-1.14%)
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.