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 )

22.55 -0.23 (-1.01%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 7.947 8.023 7.915 7.922 89,579 -0.08(-1.03%)
Oct 29, 2009 8.093 8.093 7.947 8.004 18,097 -0.01(-0.08%)
Oct 28, 2009 8.137 8.276 7.979 8.010 54,931 -0.22(-2.69%)
Oct 27, 2009 8.080 8.416 8.067 8.232 24,738 -0.15(-1.81%)
Oct 26, 2009 8.308 8.422 8.086 8.384 25,302 +0.04(+0.53%)
Oct 23, 2009 8.264 8.460 8.226 8.340 38,430 -0.04(-0.45%)
Oct 22, 2009 8.460 8.479 8.302 8.378 58,571 +0.06(+0.68%)
Oct 21, 2009 8.422 8.523 8.276 8.321 29,100 -0.13(-1.50%)
Oct 20, 2009 8.549 8.599 8.403 8.447 22,529 -0.16(-1.84%)
Oct 19, 2009 8.650 8.650 8.422 8.606 39,625 +0.01(+0.07%)
Oct 16, 2009 8.587 8.675 8.447 8.599 20,539 -0.08(-0.88%)
Oct 15, 2009 8.574 8.675 8.542 8.675 10,214 +0.00(+0.00%)
Oct 14, 2009 8.675 8.758 8.615 8.675 17,748 +0.01(+0.07%)
Oct 13, 2009 8.618 8.675 8.612 8.669 14,078 +0.04(+0.51%)
Oct 12, 2009 8.644 8.682 8.612 8.625 6,886 -0.05(-0.58%)
Oct 09, 2009 8.618 8.675 8.504 8.675 28,675 +0.03(+0.37%)
Oct 08, 2009 8.555 8.675 8.337 8.644 98,418 +0.15(+1.71%)
Oct 07, 2009 8.365 8.650 8.365 8.498 14,111 -0.18(-2.04%)
Oct 06, 2009 8.549 8.675 8.397 8.675 32,771 +0.12(+1.41%)
Oct 05, 2009 8.460 8.618 8.289 8.555 54,538 -0.03(-0.30%)
Oct 02, 2009 8.295 8.707 8.295 8.580 61,977 +0.23(+2.73%)
Oct 01, 2009 8.359 8.397 8.232 8.352 58,487 +0.03(+0.30%)
Sep 30, 2009 8.707 8.865 8.210 8.327 687,700 -0.25(-2.95%)
Sep 29, 2009 8.302 8.992 8.105 8.580 141,761 +0.32(+3.91%)
Sep 28, 2009 8.067 8.270 7.979 8.257 54,738 +0.30(+3.74%)
Sep 25, 2009 7.915 8.004 7.915 7.960 58,773 +0.04(+0.48%)
Sep 24, 2009 7.972 8.018 7.700 7.922 116,566 -0.02(-0.24%)
Sep 23, 2009 8.055 8.080 7.858 7.941 83,117 -0.13(-1.65%)
Sep 22, 2009 8.042 8.131 7.820 8.074 15,354 +0.07(+0.87%)
Sep 21, 2009 8.048 8.048 7.789 8.004 39,278 -0.06(-0.71%)
Sep 18, 2009 7.865 8.061 7.789 8.061 89,483 +0.22(+2.74%)
Sep 17, 2009 7.903 8.226 7.694 7.846 720,750 -0.08(-0.96%)
Sep 16, 2009 7.852 8.359 7.649 7.922 159,651 +0.04(+0.48%)
Sep 15, 2009 7.725 7.884 7.599 7.884 36,407 -0.15(-1.89%)
Sep 14, 2009 8.352 8.479 7.998 8.036 14,497 -0.31(-3.72%)
Sep 11, 2009 8.175 8.428 8.042 8.346 53,450 +0.14(+1.70%)
Sep 10, 2009 8.207 8.378 8.017 8.207 55,049 -0.04(-0.46%)
Sep 09, 2009 8.105 8.314 7.877 8.245 24,940 -0.13(-1.51%)
Sep 08, 2009 7.770 8.390 7.757 8.371 56,354 +0.49(+6.18%)
Sep 04, 2009 7.662 7.934 7.529 7.884 9,402 +0.18(+2.38%)
Sep 03, 2009 7.915 7.934 7.504 7.700 13,813 -0.11(-1.38%)
Sep 02, 2009 7.789 8.067 7.744 7.808 5,644 +0.04(+0.57%)
Sep 01, 2009 7.934 8.213 7.725 7.763 17,554 -0.35(-4.37%)
Aug 31, 2009 8.289 8.542 7.998 8.118 28,012 -0.22(-2.58%)
Aug 28, 2009 8.732 8.732 8.333 8.333 5,541 -0.34(-3.87%)
Aug 27, 2009 8.454 8.739 8.454 8.669 3,000 -0.05(-0.58%)
Aug 26, 2009 8.713 8.720 8.549 8.720 4,660 -0.02(-0.22%)
Aug 25, 2009 8.707 8.739 8.517 8.739 7,286 +0.08(+0.95%)
Aug 24, 2009 8.663 8.720 8.428 8.656 16,444 -0.03(-0.29%)
Aug 21, 2009 8.631 8.682 8.074 8.682 29,446 +0.11(+1.33%)
Aug 20, 2009 8.131 8.580 7.972 8.568 34,946 +0.41(+5.05%)
Aug 19, 2009 8.232 8.232 7.592 8.156 39,305 +0.19(+2.38%)
Aug 18, 2009 7.725 7.966 7.364 7.966 22,557 +0.20(+2.53%)
Aug 17, 2009 7.789 7.789 7.504 7.770 6,008 +0.13(+1.74%)
Aug 14, 2009 8.226 8.232 7.605 7.637 14,211 -0.60(-7.23%)
Aug 13, 2009 8.276 8.276 8.055 8.232 13,620 -0.15(-1.74%)
Aug 12, 2009 8.023 8.384 7.621 8.378 18,551 +0.17(+2.08%)
Aug 11, 2009 8.194 8.295 7.852 8.207 22,780 -0.03(-0.31%)
Aug 10, 2009 8.118 8.232 8.074 8.232 47,242 -0.04(-0.46%)
Aug 07, 2009 8.219 8.327 8.105 8.270 34,799 +0.09(+1.16%)
Aug 06, 2009 7.985 8.232 7.808 8.175 36,429 +0.08(+1.02%)
Aug 05, 2009 7.605 8.093 7.219 8.093 51,949 +0.16(+2.00%)
Aug 04, 2009 7.915 7.966 7.409 7.934 28,249 -0.20(-2.41%)
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.