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 )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 24, 2011 3.328 3.360 3.237 3.295 62,128 -0.01(-0.20%)
May 23, 2011 3.360 3.392 3.269 3.302 85,062 -0.09(-2.67%)
May 20, 2011 3.360 3.424 3.360 3.392 67,709 -0.05(-1.32%)
May 19, 2011 3.437 3.444 3.399 3.437 35,197 +0.01(+0.38%)
May 18, 2011 3.424 3.424 3.399 3.424 25,251 +0.00(+0.00%)
May 17, 2011 3.405 3.424 3.405 3.424 28,591 +0.05(+1.53%)
May 16, 2011 3.437 3.437 3.373 3.373 41,634 -0.06(-1.88%)
May 13, 2011 3.424 3.437 3.418 3.437 31,269 +0.01(+0.38%)
May 12, 2011 3.418 3.424 3.405 3.424 5,107 +0.00(+0.00%)
May 11, 2011 3.418 3.424 3.405 3.424 10,186 +0.00(+0.00%)
May 10, 2011 3.424 3.424 3.405 3.424 19,864 -0.01(-0.19%)
May 09, 2011 3.412 3.457 3.335 3.431 158,163 +0.02(+0.57%)
May 06, 2011 3.386 3.424 3.376 3.412 46,286 +0.04(+1.15%)
May 05, 2011 3.373 3.424 3.360 3.373 72,073 -0.01(-0.38%)
May 04, 2011 3.386 3.424 3.328 3.386 55,499 +0.02(+0.58%)
May 03, 2011 3.340 3.386 3.340 3.366 26,578 -0.01(-0.38%)
May 02, 2011 3.379 3.392 3.360 3.379 9,982 +0.00(+0.00%)
Apr 29, 2011 3.328 3.418 3.328 3.379 89,533 +0.08(+2.35%)
Apr 28, 2011 3.289 3.347 3.289 3.302 6,840 -0.02(-0.58%)
Apr 27, 2011 3.166 3.360 3.083 3.321 30,402 +0.16(+5.11%)
Apr 26, 2011 3.282 3.282 3.160 3.160 2,476 -0.12(-3.74%)
Apr 25, 2011 3.244 3.392 3.244 3.282 41,477 +0.05(+1.60%)
Apr 21, 2011 3.198 3.237 3.134 3.231 21,162 +0.02(+0.60%)
Apr 20, 2011 3.082 3.211 3.069 3.211 33,603 +0.08(+2.69%)
Apr 19, 2011 3.088 3.153 3.069 3.127 39,360 +0.04(+1.26%)
Apr 18, 2011 3.166 3.166 3.069 3.088 3,093 -0.02(-0.62%)
Apr 15, 2011 3.076 3.108 3.061 3.108 4,584 +0.03(+1.05%)
Apr 14, 2011 3.027 3.121 2.992 3.076 18,270 +0.08(+2.81%)
Apr 13, 2011 2.998 3.056 2.985 2.992 5,641 -0.03(-0.86%)
Apr 12, 2011 3.011 3.030 2.990 3.017 10,446 -0.01(-0.43%)
Apr 11, 2011 3.101 3.101 3.005 3.030 5,194 -0.01(-0.42%)
Apr 08, 2011 3.069 3.076 3.011 3.043 13,746 -0.05(-1.67%)
Apr 07, 2011 3.192 3.295 3.011 3.095 16,713 -0.03(-1.08%)
Apr 06, 2011 2.998 3.134 2.998 3.129 12,923 +0.12(+3.91%)
Apr 04, 2011 3.011 3.011 3.011 3.011 0 +0.01(+0.22%)
Apr 01, 2011 3.037 3.063 3.005 3.005 171,744 +0.00(+0.00%)
Mar 31, 2011 3.005 3.005 3.005 3.005 2,166 +0.00(+0.00%)
Mar 30, 2011 3.037 3.069 2.908 3.005 40,508 -0.04(-1.27%)
Mar 28, 2011 3.043 3.043 3.043 3.043 0 +0.01(+0.43%)
Mar 25, 2011 3.037 3.043 3.030 3.030 3,095 -0.01(-0.21%)
Mar 24, 2011 3.056 3.114 3.037 3.037 2,476 +0.03(+1.07%)
Mar 23, 2011 3.005 3.005 3.005 3.005 464 -0.10(-3.32%)
Mar 22, 2011 3.173 3.211 3.017 3.108 9,131 -0.08(-2.63%)
Mar 21, 2011 3.179 3.211 3.179 3.192 1,083 -0.03(-0.80%)
Mar 18, 2011 3.005 3.231 2.933 3.218 27,944 +0.19(+6.41%)
Mar 17, 2011 3.017 3.153 2.966 3.024 10,369 +0.03(+1.08%)
Mar 16, 2011 2.992 2.998 2.914 2.992 13,599 -0.04(-1.28%)
Mar 15, 2011 3.043 3.043 2.959 3.030 12,796 -0.03(-1.05%)
Mar 14, 2011 3.043 3.063 3.043 3.063 928 +0.05(+1.50%)
Mar 11, 2011 2.966 3.231 2.933 3.017 17,810 +0.07(+2.41%)
Mar 10, 2011 2.945 2.953 2.930 2.946 2,089 -0.01(-0.22%)
Mar 09, 2011 2.940 2.978 2.914 2.953 4,198 +0.00(+0.00%)
Mar 08, 2011 2.959 2.979 2.940 2.953 3,315 +0.01(+0.22%)
Mar 07, 2011 2.946 3.063 2.940 2.946 4,573 +0.00(+0.00%)
Mar 04, 2011 2.972 3.017 2.946 2.946 14,193 -0.06(-1.94%)
Mar 03, 2011 2.959 3.005 2.921 3.005 27,680 +0.03(+1.09%)
Mar 02, 2011 2.972 3.043 2.928 2.972 37,884 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.