Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.214	7.214	7.214	7.214	8,729	+0.06(+0.88%)
Feb 26, 2009	7.176	7.176	6.930	7.151	16,658	+0.11(+1.61%)
Feb 25, 2009	7.296	7.308	6.930	7.037	7,375	-0.37(-4.94%)
Feb 24, 2009	7.245	7.403	7.088	7.403	23,713	+0.09(+1.29%)
Feb 23, 2009	7.327	7.640	7.252	7.308	15,066	+0.06(+0.87%)
Feb 20, 2009	7.718	7.718	7.245	7.245	1,798	-0.47(-6.04%)
Feb 19, 2009	7.560	7.711	7.195	7.711	10,750	+0.42(+5.79%)
Feb 18, 2009	7.516	7.516	7.289	7.289	1,269	-0.27(-3.58%)
Feb 17, 2009	7.831	7.831	7.560	7.560	2,885	-0.30(-3.77%)
Feb 13, 2009	7.567	7.856	7.560	7.856	5,018	+0.29(+3.84%)
Feb 12, 2009	7.566	7.566	7.315	7.566	5,501	-0.10(-1.24%)
Feb 11, 2009	7.371	7.661	7.258	7.661	11,753	+0.10(+1.33%)
Feb 10, 2009	7.560	7.560	7.560	7.560	2,379	+0.00(+0.00%)
Feb 09, 2009	7.560	7.667	7.560	7.560	3,331	+0.06(+0.84%)
Feb 06, 2009	7.560	7.686	7.497	7.497	9,680	-0.06(-0.83%)
Feb 05, 2009	7.560	7.623	7.560	7.560	2,380	-0.14(-1.80%)
Feb 04, 2009	7.560	7.699	7.560	7.699	3,015	+0.27(+3.60%)
Feb 03, 2009	7.560	7.589	7.403	7.431	18,458	-0.13(-1.71%)
Feb 02, 2009	7.604	7.699	7.277	7.560	4,071	-0.14(-1.88%)
Jan 30, 2009	7.560	7.705	7.560	7.705	12,334	+0.14(+1.92%)
Jan 29, 2009	7.560	7.705	7.560	7.560	6,587	+0.00(+0.00%)
Jan 28, 2009	7.485	7.567	7.472	7.560	2,696	-0.24(-3.07%)
Jan 27, 2009	7.711	7.825	7.333	7.800	6,031	+0.24(+3.17%)
Jan 26, 2009	7.548	7.592	7.252	7.560	9,045	+0.20(+2.67%)
Jan 23, 2009	7.201	7.403	7.182	7.364	3,650	+0.13(+1.81%)
Jan 22, 2009	7.711	7.711	7.094	7.233	28,100	-0.25(-3.29%)
Jan 21, 2009	7.554	7.560	7.478	7.478	9,999	+0.14(+1.89%)
Jan 20, 2009	7.340	7.340	7.340	7.340	1,269	-0.06(-0.85%)
Jan 16, 2009	7.415	7.415	7.403	7.403	476	-0.47(-5.92%)
Jan 15, 2009	7.428	7.869	7.308	7.869	5,876	+0.47(+6.30%)
Jan 14, 2009	7.403	7.409	7.245	7.403	3,825	-0.21(-2.81%)
Jan 13, 2009	7.340	7.617	7.340	7.617	506	+0.17(+2.28%)
Jan 12, 2009	7.422	7.447	7.403	7.447	2,618	-0.08(-1.09%)
Jan 09, 2009	7.441	7.560	7.409	7.529	3,264	-0.19(-2.45%)
Jan 06, 2009	7.718	7.718	7.718	7.718	793	+0.15(+2.00%)
Jan 05, 2009	7.800	7.800	7.567	7.567	793	-0.25(-3.15%)
Jan 02, 2009	7.630	7.812	7.623	7.812	6,429	+0.09(+1.22%)
Dec 31, 2008	7.403	7.718	7.403	7.718	41,001	+0.26(+3.55%)
Dec 30, 2008	7.403	7.466	7.403	7.453	14,859	+0.02(+0.25%)
Dec 29, 2008	7.510	7.510	7.434	7.434	9,682	-0.13(-1.67%)
Dec 26, 2008	7.680	7.680	7.548	7.560	6,045	+0.05(+0.68%)
Dec 24, 2008	7.560	7.686	7.403	7.509	2,541	-0.20(-2.62%)
Dec 23, 2008	7.875	7.875	7.592	7.711	13,631	+0.04(+0.49%)
Dec 22, 2008	7.869	7.869	7.674	7.674	669	-0.20(-2.48%)
Dec 19, 2008	7.560	7.869	7.548	7.869	9,674	+0.17(+2.21%)
Dec 18, 2008	7.718	7.737	7.340	7.699	54,807	-0.30(-3.70%)
Dec 17, 2008	7.526	7.995	7.526	7.995	69,762	+0.50(+6.64%)
Dec 16, 2008	7.560	7.730	7.403	7.497	67,458	-0.22(-2.86%)
Dec 15, 2008	7.636	8.001	7.403	7.718	16,407	+0.25(+3.38%)
Dec 12, 2008	7.560	7.560	7.308	7.466	4,231	-0.09(-1.25%)
Dec 11, 2008	7.718	7.718	7.409	7.560	28,570	-0.16(-2.04%)
Dec 10, 2008	7.718	7.718	7.718	7.718	158	-0.18(-2.23%)
Dec 09, 2008	8.190	8.190	7.891	7.894	13,834	-0.17(-2.11%)
Dec 08, 2008	7.560	8.190	7.560	8.064	9,487	+0.35(+4.49%)
Dec 05, 2008	7.560	7.718	7.560	7.718	2,698	+0.40(+5.51%)
Dec 04, 2008	7.907	7.907	7.239	7.315	30,975	-0.56(-7.12%)
Dec 03, 2008	7.875	7.875	7.875	7.875	404	+0.25(+3.31%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Heritage Financial (NQ: HFWA )

Historical Prices