Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Heritage Financial (NQ: HFWA )

17.37 -0.05 (-0.29%)
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 (%)
Jan 31, 2012 9.232 9.441 8.972 9.102 37,311 -0.05(-0.50%)
Jan 30, 2012 9.141 9.414 9.135 9.148 18,135 -0.11(-1.19%)
Jan 27, 2012 9.037 9.297 9.037 9.258 17,735 +0.17(+1.86%)
Jan 26, 2012 9.031 9.128 9.031 9.089 26,412 +0.00(+0.00%)
Jan 25, 2012 8.953 9.219 8.953 9.089 32,961 +0.15(+1.67%)
Jan 24, 2012 8.725 9.005 8.693 8.940 21,183 +0.12(+1.40%)
Jan 23, 2012 8.823 8.901 8.777 8.816 7,919 -0.04(-0.44%)
Jan 20, 2012 8.673 8.868 8.615 8.855 45,552 +0.19(+2.18%)
Jan 19, 2012 8.576 8.712 8.576 8.667 11,835 +0.11(+1.29%)
Jan 18, 2012 8.264 8.576 8.264 8.556 11,581 +0.25(+3.05%)
Jan 17, 2012 8.368 8.452 8.134 8.303 26,760 -0.01(-0.16%)
Jan 13, 2012 8.381 8.381 8.023 8.316 22,077 -0.24(-2.81%)
Jan 12, 2012 8.667 8.667 8.420 8.556 15,255 -0.07(-0.83%)
Jan 11, 2012 8.511 8.634 8.387 8.628 19,313 +0.07(+0.76%)
Jan 10, 2012 8.511 8.582 8.361 8.563 31,039 +0.08(+1.00%)
Jan 09, 2012 8.524 8.569 8.322 8.478 28,261 +0.02(+0.23%)
Jan 06, 2012 8.628 8.647 8.420 8.459 30,211 -0.16(-1.81%)
Jan 05, 2012 8.465 8.647 8.433 8.615 15,638 +0.08(+0.99%)
Jan 04, 2012 8.621 8.699 8.504 8.530 21,226 +0.36(+4.46%)
Dec 30, 2011 8.140 8.277 7.965 8.166 99,487 -0.07(-0.87%)
Dec 29, 2011 8.069 8.238 7.893 8.238 16,055 +0.23(+2.84%)
Dec 28, 2011 8.420 8.420 7.978 8.010 37,449 -0.45(-5.30%)
Dec 27, 2011 8.407 8.472 8.283 8.459 12,544 +0.03(+0.31%)
Dec 23, 2011 8.589 8.589 8.361 8.433 10,443 -0.16(-1.82%)
Dec 21, 2011 8.413 8.647 8.342 8.589 22,041 +0.14(+1.62%)
Dec 20, 2011 8.485 8.498 8.355 8.452 112,955 +0.17(+2.04%)
Dec 19, 2011 8.628 8.738 8.247 8.283 37,260 -0.27(-3.12%)
Dec 16, 2011 8.452 8.563 8.387 8.550 182,249 +0.10(+1.15%)
Dec 15, 2011 8.322 8.498 8.192 8.452 35,861 +0.16(+1.96%)
Dec 14, 2011 7.893 8.290 7.874 8.290 59,239 +0.32(+4.00%)
Dec 13, 2011 8.257 8.329 7.926 7.971 44,844 -0.26(-3.16%)
Dec 12, 2011 8.121 8.251 8.017 8.231 37,894 -0.01(-0.16%)
Dec 09, 2011 7.802 8.312 7.783 8.244 48,560 +0.46(+5.93%)
Dec 08, 2011 8.160 8.166 7.653 7.783 45,250 -0.47(-5.67%)
Dec 07, 2011 8.121 8.316 8.004 8.251 24,547 +0.07(+0.87%)
Dec 06, 2011 8.030 8.238 7.958 8.179 32,818 +0.14(+1.78%)
Dec 05, 2011 8.069 8.069 7.939 8.036 63,303 +0.14(+1.81%)
Dec 02, 2011 8.010 8.108 7.835 7.893 35,467 +0.02(+0.25%)
Dec 01, 2011 7.945 8.004 7.867 7.874 76,508 -0.15(-1.86%)
Nov 30, 2011 7.867 8.082 7.529 8.023 169,522 +0.48(+6.38%)
Nov 29, 2011 7.549 7.737 7.529 7.542 42,331 -0.02(-0.26%)
Nov 28, 2011 7.620 7.698 7.451 7.562 155,136 +0.18(+2.47%)
Nov 25, 2011 7.510 7.679 7.379 7.379 41,842 -0.11(-1.48%)
Nov 23, 2011 7.594 7.822 7.464 7.490 117,674 -0.12(-1.54%)
Nov 22, 2011 7.550 7.696 7.505 7.607 41,112 +0.04(+0.50%)
Nov 21, 2011 7.442 7.683 7.442 7.569 104,209 -0.03(-0.42%)
Nov 18, 2011 7.486 7.633 7.486 7.601 70,249 +0.10(+1.27%)
Nov 17, 2011 7.486 7.626 7.480 7.505 75,988 +0.06(+0.77%)
Nov 16, 2011 7.416 7.683 7.397 7.448 34,464 -0.07(-0.93%)
Nov 15, 2011 7.225 7.543 7.225 7.518 44,665 +0.22(+3.05%)
Nov 14, 2011 7.467 7.499 7.200 7.295 39,536 -0.22(-2.88%)
Nov 11, 2011 7.270 7.512 7.155 7.512 37,835 +0.34(+4.80%)
Nov 10, 2011 7.244 7.244 7.072 7.168 53,332 +0.06(+0.90%)
Nov 09, 2011 7.429 7.588 7.040 7.104 76,732 -0.53(-7.00%)
Nov 08, 2011 7.569 7.696 7.442 7.639 71,236 +0.10(+1.27%)
Nov 07, 2011 7.518 7.569 7.410 7.543 49,186 +0.01(+0.08%)
Nov 04, 2011 7.480 7.547 7.429 7.537 27,102 -0.05(-0.67%)
Nov 03, 2011 7.543 7.626 7.455 7.588 85,528 -0.07(-0.91%)
Nov 02, 2011 7.474 7.715 7.341 7.657 72,027 +0.35(+4.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.