Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

7.980 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 5.518 5.544 5.518 5.544 5,571 +0.06(+1.06%)
Oct 30, 2002 5.473 5.486 5.473 5.486 6,345 -0.05(-0.82%)
Oct 29, 2002 5.531 5.531 5.531 5.531 0 +0.00(+0.00%)
Oct 28, 2002 5.486 5.531 5.486 5.531 44,882 +0.05(+0.82%)
Oct 25, 2002 5.466 5.492 5.460 5.486 13,464 -0.01(-0.12%)
Oct 24, 2002 5.473 5.499 5.460 5.492 131,398 +0.02(+0.35%)
Oct 23, 2002 5.441 5.473 5.440 5.473 3,250 +0.01(+0.12%)
Oct 22, 2002 5.447 5.466 5.447 5.466 11,762 +0.00(+0.00%)
Oct 21, 2002 5.476 5.476 5.460 5.466 4,875 -0.02(-0.41%)
Oct 18, 2002 5.473 5.511 5.473 5.489 2,631 +0.02(+0.30%)
Oct 17, 2002 5.466 5.473 5.466 5.473 1,392 +0.01(+0.24%)
Oct 16, 2002 5.524 5.524 5.460 5.460 7,119 +0.05(+0.84%)
Oct 15, 2002 5.499 5.499 5.415 5.415 1,857 -0.01(-0.24%)
Oct 14, 2002 5.408 5.427 5.408 5.427 619 +0.02(+0.36%)
Oct 11, 2002 5.415 5.427 5.408 5.408 6,809 -0.14(-2.45%)
Oct 10, 2002 5.544 5.589 5.427 5.544 18,881 -0.05(-0.81%)
Oct 09, 2002 5.537 5.686 5.537 5.589 136,195 -0.10(-1.70%)
Oct 08, 2002 5.537 5.686 5.537 5.686 39,465 +0.06(+1.03%)
Oct 07, 2002 5.686 5.686 5.628 5.628 3,095 -0.05(-0.91%)
Oct 04, 2002 5.634 5.679 5.621 5.679 97,658 -0.01(-0.11%)
Oct 03, 2002 5.626 5.686 5.621 5.686 106,325 +0.05(+0.92%)
Oct 02, 2002 5.634 5.654 5.608 5.634 4,023 +0.00(+0.01%)
Oct 01, 2002 5.634 5.654 5.602 5.634 8,821 -0.02(-0.35%)
Sep 30, 2002 5.557 5.654 5.557 5.654 17,179 +0.03(+0.57%)
Sep 27, 2002 5.621 5.621 5.621 5.621 1,702 -0.03(-0.47%)
Sep 26, 2002 5.712 5.783 5.621 5.648 10,756 -0.10(-1.78%)
Sep 25, 2002 5.589 5.750 5.589 5.750 13,464 +0.06(+1.12%)
Sep 24, 2002 5.628 5.686 5.621 5.686 42,838 +0.04(+0.69%)
Sep 23, 2002 5.628 5.647 5.628 5.647 3,250 -0.05(-0.79%)
Sep 20, 2002 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Sep 19, 2002 5.628 5.692 5.621 5.692 84,967 -0.01(-0.23%)
Sep 18, 2002 5.628 5.705 5.628 5.705 107,409 +0.01(+0.11%)
Sep 17, 2002 5.654 5.718 5.654 5.699 32,656 +0.07(+1.26%)
Sep 16, 2002 5.629 5.629 5.628 5.628 7,893 -0.06(-1.02%)
Sep 13, 2002 5.621 5.775 5.621 5.686 392,646 +0.03(+0.57%)
Sep 12, 2002 5.654 5.654 5.654 5.654 0 +0.00(+0.00%)
Sep 11, 2002 5.654 5.654 5.654 5.654 3,714 -0.05(-0.79%)
Sep 10, 2002 5.622 5.776 5.621 5.699 52,775 +0.05(+0.80%)
Sep 09, 2002 5.731 5.737 5.654 5.654 37,446 +0.03(+0.57%)
Sep 06, 2002 5.634 5.686 5.621 5.621 2,135,799 -0.02(-0.34%)
Sep 05, 2002 5.686 5.686 5.642 5.641 910 +0.01(+0.13%)
Sep 04, 2002 5.570 5.654 5.570 5.634 64,073 +0.01(+0.10%)
Sep 03, 2002 5.628 5.628 5.628 5.628 154 +0.01(+0.11%)
Aug 30, 2002 5.749 5.802 5.595 5.621 9,286 -0.13(-2.25%)
Aug 29, 2002 5.763 5.763 5.749 5.751 16,560 -0.03(-0.56%)
Aug 28, 2002 5.751 5.809 5.751 5.783 23,679 +0.04(+0.67%)
Aug 27, 2002 5.685 5.751 5.685 5.744 8,821 +0.06(+1.02%)
Aug 26, 2002 5.686 5.686 5.686 5.686 619 +0.03(+0.57%)
Aug 23, 2002 5.589 5.654 5.589 5.654 2,631 +0.10(+1.74%)
Aug 22, 2002 5.492 5.557 5.492 5.557 4,488 +0.06(+1.18%)
Aug 21, 2002 5.427 5.492 5.402 5.492 26,155 +0.06(+1.19%)
Aug 20, 2002 5.492 5.492 5.395 5.427 32,036 -0.06(-1.18%)
Aug 16, 2002 5.363 5.492 5.363 5.492 137,588 +0.09(+1.67%)
Aug 15, 2002 5.717 5.718 5.402 5.402 6,500 -0.15(-2.68%)
Aug 14, 2002 5.550 5.550 5.550 5.550 1,702 -0.10(-1.83%)
Aug 13, 2002 5.466 5.654 5.466 5.654 16,405 +0.32(+6.06%)
Aug 12, 2002 5.322 5.403 5.305 5.331 7,274 -0.09(-1.63%)
Aug 07, 2002 5.460 5.460 5.137 5.419 79,086 +0.02(+0.44%)
Aug 06, 2002 5.363 5.550 5.363 5.395 36,953 +0.05(+0.85%)
Aug 05, 2002 5.363 5.363 5.266 5.350 28,013 -0.08(-1.43%)
Aug 02, 2002 5.447 5.447 5.427 5.427 2,166 +0.06(+1.20%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.