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 )

18.13 +0.25 (+1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.615	6.584	6.584	6.584	1,904	-0.19(-2.79%)
Mar 30, 2009	6.993	6.993	6.691	6.773	2,103	-0.47(-6.44%)
Mar 26, 2009	6.848	7.239	6.489	7.239	15,637	+0.42(+6.19%)
Mar 25, 2009	6.911	7.296	6.622	6.817	6,264	-0.11(-1.55%)
Mar 24, 2009	7.119	7.119	6.615	6.924	5,268	-0.04(-0.63%)
Mar 23, 2009	6.577	7.170	6.552	6.968	4,852	+0.35(+5.33%)
Mar 20, 2009	6.559	6.615	6.464	6.615	4,288	+0.03(+0.48%)
Mar 19, 2009	6.458	6.584	6.395	6.584	6,968	+0.19(+2.96%)
Mar 18, 2009	6.458	6.571	6.048	6.395	8,487	+0.01(+0.10%)
Mar 17, 2009	6.124	6.388	5.891	6.388	9,048	+0.47(+7.87%)
Mar 16, 2009	6.180	6.180	5.695	5.922	21,496	+0.03(+0.53%)
Mar 13, 2009	5.891	5.891	5.828	5.891	1,349	-0.09(-1.58%)
Mar 12, 2009	5.828	5.985	5.828	5.985	12,177	-0.13(-2.06%)
Mar 11, 2009	5.739	6.117	5.702	6.111	3,604	+0.32(+5.43%)
Mar 10, 2009	5.607	5.821	5.387	5.796	34,875	+0.12(+2.11%)
Mar 09, 2009	6.048	6.048	5.670	5.676	23,107	-0.37(-6.05%)
Mar 06, 2009	6.338	6.458	5.922	6.042	30,083	-0.42(-6.44%)
Mar 05, 2009	6.489	6.489	6.458	6.458	8,866	-0.16(-2.38%)
Mar 04, 2009	6.615	6.924	6.433	6.615	41,963	-0.60(-8.30%)
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%)

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