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 (%)
Jun 30, 2022 9.515 9.649 9.353 9.586 137,893 -0.02(-0.19%)
Jun 29, 2022 9.730 9.730 9.541 9.604 135,174 -0.10(-1.02%)
Jun 28, 2022 9.828 9.927 9.694 9.703 113,893 -0.09(-0.92%)
Jun 27, 2022 9.972 9.999 9.766 9.793 123,436 -0.06(-0.64%)
Jun 24, 2022 9.775 9.945 9.712 9.855 356,619 +0.13(+1.29%)
Jun 23, 2022 9.846 10.18 9.515 9.730 118,699 -0.09(-0.91%)
Jun 22, 2022 9.810 9.972 9.810 9.819 211,217 -0.12(-1.17%)
Jun 21, 2022 9.748 9.949 9.631 9.936 165,129 +0.33(+3.45%)
Jun 17, 2022 9.532 9.775 9.532 9.604 266,072 +0.04(+0.47%)
Jun 16, 2022 9.559 9.721 9.434 9.559 199,774 -0.12(-1.20%)
Jun 15, 2022 9.649 9.766 9.586 9.676 486,212 +0.05(+0.56%)
Jun 14, 2022 9.550 9.698 9.550 9.622 152,184 +0.05(+0.56%)
Jun 13, 2022 9.568 9.775 9.515 9.568 144,269 -0.16(-1.66%)
Jun 10, 2022 9.766 9.882 9.658 9.730 122,477 -0.18(-1.81%)
Jun 09, 2022 9.981 10.03 9.891 9.909 130,205 -0.13(-1.25%)
Jun 08, 2022 10.14 10.14 9.963 10.03 85,370 -0.20(-1.93%)
Jun 07, 2022 10.18 10.26 10.12 10.23 77,549 -0.01(-0.09%)
Jun 06, 2022 10.26 10.30 10.21 10.24 86,971 +0.04(+0.44%)
Jun 03, 2022 10.33 10.34 10.15 10.20 133,839 -0.06(-0.61%)
Jun 02, 2022 10.22 10.27 10.06 10.26 101,071 +0.06(+0.61%)
Jun 01, 2022 10.35 10.35 10.09 10.20 104,847 -0.09(-0.87%)
May 31, 2022 10.10 10.32 10.06 10.29 155,738 +0.08(+0.79%)
May 27, 2022 10.15 10.21 10.14 10.21 119,139 +0.10(+0.98%)
May 26, 2022 10.11 10.14 9.909 10.11 148,231 +0.11(+1.08%)
May 25, 2022 9.882 10.07 9.882 9.999 104,210 +0.04(+0.36%)
May 24, 2022 9.954 9.999 9.739 9.963 99,467 +0.02(+0.18%)
May 23, 2022 9.918 10.02 9.810 9.945 122,313 +0.25(+2.59%)
May 20, 2022 9.721 9.775 9.497 9.694 145,595 +0.04(+0.46%)
May 19, 2022 9.748 9.846 9.631 9.649 235,169 -0.23(-2.36%)
May 18, 2022 9.999 10.13 9.828 9.882 195,912 -0.23(-2.31%)
May 17, 2022 10.04 10.18 10.02 10.12 513,218 +0.22(+2.27%)
May 16, 2022 9.891 9.967 9.802 9.891 310,589 -0.08(-0.81%)
May 13, 2022 10.07 10.12 9.882 9.972 213,185 -0.05(-0.54%)
May 12, 2022 9.864 10.04 9.795 10.03 352,483 +0.04(+0.36%)
May 11, 2022 9.873 10.02 9.810 9.990 369,758 +0.15(+1.55%)
May 10, 2022 10.04 10.12 9.766 9.837 169,799 -0.12(-1.16%)
May 09, 2022 9.891 10.05 9.864 9.953 172,064 +0.01(+0.09%)
May 06, 2022 10.10 10.17 9.846 9.944 224,002 -0.18(-1.75%)
May 05, 2022 10.24 10.26 10.01 10.12 353,382 -0.23(-2.23%)
May 04, 2022 10.09 10.37 10.01 10.35 172,136 +0.32(+3.18%)
May 03, 2022 9.855 10.09 9.775 10.03 229,571 +0.16(+1.62%)
May 02, 2022 9.988 10.06 9.766 9.873 499,682 -0.08(-0.80%)
Apr 29, 2022 10.13 10.31 9.899 9.953 328,343 -0.24(-2.35%)
Apr 28, 2022 10.16 10.24 9.997 10.19 176,683 +0.12(+1.14%)
Apr 27, 2022 9.961 10.10 9.926 10.08 187,475 +0.05(+0.53%)
Apr 26, 2022 10.17 10.28 9.970 10.02 165,292 -0.28(-2.75%)
Apr 25, 2022 10.23 10.32 9.917 10.31 203,904 -0.01(-0.09%)
Apr 22, 2022 10.36 10.46 10.25 10.32 142,246 -0.11(-1.02%)
Apr 21, 2022 10.56 10.62 10.38 10.42 96,682 -0.05(-0.51%)
Apr 20, 2022 10.54 10.70 10.45 10.48 207,139 +0.00(+0.00%)
Apr 19, 2022 10.18 10.51 10.17 10.48 218,802 +0.36(+3.59%)
Apr 18, 2022 10.08 10.19 10.05 10.11 143,404 +0.04(+0.35%)
Apr 14, 2022 9.997 10.13 9.935 10.08 240,715 +0.08(+0.80%)
Apr 13, 2022 9.926 10.06 9.891 9.997 190,270 +0.07(+0.71%)
Apr 12, 2022 9.926 10.02 9.908 9.926 177,424 +0.04(+0.45%)
Apr 11, 2022 9.793 10.03 9.793 9.882 282,938 +0.09(+0.90%)
Apr 08, 2022 9.820 9.935 9.713 9.793 234,927 +0.01(+0.09%)
Apr 07, 2022 9.908 9.908 9.651 9.784 314,547 -0.11(-1.08%)
Apr 06, 2022 9.891 9.953 9.780 9.891 224,726 -0.02(-0.18%)
Apr 05, 2022 10.01 10.08 9.899 9.908 145,016 -0.07(-0.71%)
Apr 04, 2022 10.17 10.17 9.908 9.979 106,968 -0.26(-2.51%)
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.