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 (%)
Sep 30, 2011 2.494 2.572 2.475 2.488 61,783 -0.05(-1.79%)
Sep 29, 2011 2.578 2.617 2.423 2.533 84,741 +0.01(+0.26%)
Sep 28, 2011 2.694 2.701 2.520 2.526 46,312 -0.17(-6.46%)
Sep 27, 2011 2.662 2.759 2.623 2.701 69,647 +0.08(+2.96%)
Sep 26, 2011 2.585 2.643 2.585 2.623 565,669 +0.06(+2.27%)
Sep 23, 2011 2.617 2.669 2.552 2.565 108,860 -0.04(-1.49%)
Sep 22, 2011 2.630 2.694 2.597 2.604 83,091 -0.08(-2.89%)
Sep 21, 2011 2.701 2.746 2.669 2.681 61,712 -0.01(-0.24%)
Sep 20, 2011 2.849 2.856 2.675 2.688 40,663 -0.14(-5.02%)
Sep 19, 2011 2.927 3.134 2.811 2.830 51,389 -0.13(-4.37%)
Sep 16, 2011 2.856 2.979 2.791 2.959 141,764 +0.11(+3.85%)
Sep 15, 2011 2.856 2.856 2.733 2.849 53,743 +0.00(+0.00%)
Sep 14, 2011 2.675 2.869 2.636 2.849 128,842 +0.19(+7.04%)
Sep 13, 2011 2.662 2.714 2.649 2.662 65,418 +0.02(+0.73%)
Sep 12, 2011 2.623 2.740 2.591 2.643 52,489 -0.01(-0.24%)
Sep 09, 2011 2.701 2.765 2.623 2.649 106,954 -0.06(-2.38%)
Sep 08, 2011 2.843 2.843 2.675 2.714 70,301 -0.10(-3.45%)
Sep 07, 2011 2.733 2.862 2.733 2.811 87,077 +0.10(+3.82%)
Sep 06, 2011 2.733 2.862 2.656 2.707 99,611 -0.09(-3.23%)
Sep 02, 2011 2.837 2.908 2.753 2.798 131,871 -0.09(-3.13%)
Sep 01, 2011 2.791 2.972 2.791 2.888 198,022 +0.13(+4.68%)
Aug 31, 2011 2.882 2.953 2.707 2.759 109,512 -0.11(-3.83%)
Aug 30, 2011 2.856 2.901 2.753 2.869 81,508 -0.01(-0.22%)
Aug 29, 2011 2.701 2.888 2.681 2.875 82,008 +0.19(+7.23%)
Aug 26, 2011 2.610 2.707 2.585 2.681 56,146 +0.07(+2.72%)
Aug 25, 2011 2.804 2.908 2.591 2.610 112,237 -0.19(-6.91%)
Aug 24, 2011 2.753 2.843 2.643 2.804 58,175 +0.04(+1.40%)
Aug 23, 2011 2.656 2.778 2.597 2.765 104,641 +0.12(+4.65%)
Aug 22, 2011 2.681 2.785 2.604 2.643 68,517 +0.01(+0.25%)
Aug 19, 2011 2.740 2.785 2.597 2.636 78,583 -0.12(-4.23%)
Aug 18, 2011 2.785 2.921 2.714 2.753 130,333 -0.06(-2.29%)
Aug 17, 2011 2.746 2.972 2.740 2.817 71,471 +0.08(+3.07%)
Aug 16, 2011 2.753 2.804 2.701 2.733 84,065 -0.05(-1.63%)
Aug 15, 2011 2.759 2.804 2.675 2.778 61,274 +0.04(+1.42%)
Aug 12, 2011 2.772 2.811 2.688 2.740 59,698 -0.01(-0.47%)
Aug 11, 2011 2.759 2.811 2.681 2.753 133,368 +0.00(+0.00%)
Aug 10, 2011 3.030 3.037 2.746 2.753 112,442 -0.33(-10.69%)
Aug 09, 2011 2.985 3.108 2.785 3.082 122,551 +0.32(+11.45%)
Aug 08, 2011 2.959 3.134 2.765 2.765 161,358 -0.22(-7.36%)
Aug 05, 2011 3.121 3.166 2.985 2.985 49,830 -0.11(-3.55%)
Aug 04, 2011 3.172 3.172 3.069 3.095 116,548 -0.10(-3.23%)
Aug 03, 2011 3.160 3.256 3.147 3.198 78,623 +0.06(+1.85%)
Aug 02, 2011 3.211 3.263 3.108 3.140 96,934 -0.08(-2.41%)
Aug 01, 2011 3.224 3.231 3.114 3.218 84,741 -0.01(-0.20%)
Jul 29, 2011 3.005 3.276 2.917 3.224 193,305 +0.21(+6.85%)
Jul 28, 2011 3.005 3.050 2.946 3.017 66,437 +0.03(+0.86%)
Jul 27, 2011 3.095 3.121 2.972 2.992 86,575 -0.10(-3.14%)
Jul 26, 2011 3.160 3.172 3.088 3.088 42,325 -0.08(-2.65%)
Jul 25, 2011 3.218 3.218 3.166 3.172 23,195 -0.04(-1.21%)
Jul 22, 2011 3.250 3.276 3.198 3.211 28,223 -0.06(-1.97%)
Jul 21, 2011 3.295 3.302 3.198 3.276 65,711 -0.01(-0.20%)
Jul 20, 2011 3.250 3.289 3.185 3.282 15,942 +0.01(+0.40%)
Jul 19, 2011 3.256 3.269 3.224 3.269 47,899 +0.04(+1.20%)
Jul 18, 2011 3.308 3.308 3.166 3.231 44,830 -0.08(-2.34%)
Jul 15, 2011 3.153 3.321 3.153 3.308 68,523 +0.15(+4.70%)
Jul 14, 2011 3.179 3.179 3.147 3.160 28,132 -0.03(-1.01%)
Jul 13, 2011 3.295 3.295 3.147 3.192 47,328 -0.08(-2.56%)
Jul 12, 2011 3.179 3.328 3.179 3.276 69,753 +0.05(+1.60%)
Jul 11, 2011 3.295 3.412 3.211 3.224 70,698 -0.09(-2.73%)
Jul 08, 2011 3.295 3.347 3.282 3.315 40,902 -0.01(-0.19%)
Jul 07, 2011 3.295 3.386 3.295 3.321 488,520 +0.05(+1.38%)
Jul 06, 2011 3.263 3.289 3.224 3.276 116,260 +0.02(+0.60%)
Jul 05, 2011 3.172 3.308 3.134 3.256 71,923 +0.06(+1.82%)
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.