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 (%)
Jun 30, 2017 10.04 10.04 9.888 9.967 136,335 -0.09(-0.86%)
Jun 29, 2017 9.938 10.07 9.837 10.05 174,658 +0.22(+2.28%)
Jun 28, 2017 9.620 9.852 9.548 9.830 142,370 +0.26(+2.72%)
Jun 27, 2017 9.642 9.656 9.519 9.570 94,275 -0.02(-0.23%)
Jun 26, 2017 9.454 9.638 9.382 9.591 177,603 +0.17(+1.84%)
Jun 23, 2017 9.280 9.418 1,796,342 -0.04(-0.38%)
Jun 22, 2017 9.476 9.541 9.316 9.454 134,731 -0.02(-0.23%)
Jun 21, 2017 9.779 9.797 9.457 9.476 162,821 -0.35(-3.61%)
Jun 20, 2017 9.888 9.938 9.783 9.830 93,106 -0.09(-0.95%)
Jun 19, 2017 9.924 9.982 9.823 9.924 112,262 +0.03(+0.29%)
Jun 16, 2017 9.989 10.05 9.848 9.895 195,379 -0.14(-1.44%)
Jun 15, 2017 9.910 10.13 9.910 10.04 117,905 +0.04(+0.36%)
Jun 14, 2017 10.08 10.12 9.808 10.00 373,205 -0.14(-1.35%)
Jun 13, 2017 9.938 10.18 9.801 10.14 394,126 +0.23(+2.34%)
Jun 12, 2017 9.910 10.16 9.837 9.910 383,596 +0.03(+0.29%)
Jun 09, 2017 9.910 9.982 9.794 9.881 377,413 +0.03(+0.29%)
Jun 08, 2017 9.707 9.931 9.707 9.852 334,694 +0.11(+1.11%)
Jun 07, 2017 9.684 9.859 9.635 9.743 100,896 +0.04(+0.45%)
Jun 06, 2017 9.714 9.881 9.599 9.700 109,958 -0.09(-0.89%)
Jun 05, 2017 9.758 9.910 9.664 9.787 113,121 +0.02(+0.22%)
Jun 02, 2017 9.707 9.967 9.693 9.765 119,542 +0.01(+0.07%)
Jun 01, 2017 9.729 9.982 9.548 9.758 132,006 +0.02(+0.22%)
May 31, 2017 9.721 9.967 9.555 9.736 423,896 +0.04(+0.37%)
May 30, 2017 9.714 9.750 9.555 9.700 105,910 -0.07(-0.74%)
May 26, 2017 9.837 9.873 9.736 9.772 126,201 -0.07(-0.73%)
May 25, 2017 9.844 9.873 9.794 9.844 104,409 +0.04(+0.37%)
May 24, 2017 9.866 9.873 9.765 9.808 83,319 -0.06(-0.59%)
May 23, 2017 9.873 9.924 9.773 9.866 102,749 +0.00(+0.00%)
May 22, 2017 9.895 9.975 9.779 9.866 66,754 -0.01(-0.07%)
May 19, 2017 9.910 9.996 9.844 9.873 90,435 -0.06(-0.58%)
May 18, 2017 9.859 10.09 9.816 9.931 126,875 +0.08(+0.81%)
May 17, 2017 10.08 10.13 9.758 9.852 113,922 -0.38(-3.68%)
May 16, 2017 10.23 10.31 10.12 10.23 90,155 +0.04(+0.35%)
May 15, 2017 10.14 10.21 10.13 10.19 86,692 +0.07(+0.64%)
May 12, 2017 10.23 10.27 10.07 10.13 87,664 -0.14(-1.41%)
May 11, 2017 10.43 10.43 10.17 10.27 101,351 -0.21(-2.00%)
May 10, 2017 10.50 10.61 10.34 10.48 117,268 -0.05(-0.48%)
May 09, 2017 10.67 10.70 10.46 10.53 109,181 -0.09(-0.82%)
May 08, 2017 10.56 10.63 10.49 10.62 143,816 +0.06(+0.54%)
May 05, 2017 10.62 10.63 10.07 10.56 164,508 +0.00(+0.00%)
May 04, 2017 10.46 10.56 10.41 10.56 222,275 +0.17(+1.59%)
May 03, 2017 10.35 10.51 10.34 10.40 164,214 -0.01(-0.07%)
May 02, 2017 10.35 10.42 10.30 10.40 100,559 +0.02(+0.21%)
May 01, 2017 10.29 10.50 10.22 10.38 91,497 +0.12(+1.19%)
Apr 28, 2017 10.66 10.66 10.17 10.26 359,099 -0.19(-1.86%)
Apr 27, 2017 10.60 10.63 10.40 10.45 94,283 -0.15(-1.42%)
Apr 26, 2017 10.45 10.68 10.42 10.60 122,876 +0.19(+1.86%)
Apr 25, 2017 10.45 10.51 10.32 10.41 149,755 +0.06(+0.63%)
Apr 24, 2017 10.41 10.53 10.30 10.35 134,339 +0.14(+1.41%)
Apr 21, 2017 10.10 10.27 9.936 10.20 78,952 +0.09(+0.92%)
Apr 20, 2017 10.07 10.19 10.04 10.11 118,981 +0.04(+0.43%)
Apr 19, 2017 9.922 10.11 9.922 10.07 168,764 +0.17(+1.74%)
Apr 18, 2017 9.699 9.914 9.699 9.893 115,697 +0.13(+1.32%)
Apr 17, 2017 9.677 9.785 9.620 9.763 110,224 +0.14(+1.49%)
Apr 13, 2017 9.641 9.835 9.620 9.620 147,702 -0.08(-0.81%)
Apr 12, 2017 9.914 9.972 9.684 9.699 104,537 -0.24(-2.39%)
Apr 11, 2017 9.735 9.954 9.735 9.936 69,796 +0.17(+1.69%)
Apr 10, 2017 9.893 9.965 9.684 9.771 88,719 -0.12(-1.23%)
Apr 07, 2017 9.871 9.936 9.792 9.893 83,728 -0.04(-0.36%)
Apr 06, 2017 9.807 9.957 9.763 9.929 83,351 +0.12(+1.25%)
Apr 05, 2017 10.04 10.14 9.792 9.807 92,841 -0.20(-2.01%)
Apr 04, 2017 10.17 10.17 9.929 10.01 107,942 -0.13(-1.28%)
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.