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 )

18.89 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 9.413 9.419 9.375 9.400 32,796 -0.01(-0.07%)
Apr 28, 2011 9.349 9.406 9.304 9.406 10,543 +0.00(+0.00%)
Apr 27, 2011 9.426 9.473 9.387 9.406 17,146 -0.05(-0.54%)
Apr 26, 2011 9.260 9.464 9.247 9.457 20,532 +0.25(+2.70%)
Apr 25, 2011 9.253 9.273 9.183 9.209 18,815 -0.04(-0.48%)
Apr 21, 2011 9.343 9.343 9.171 9.253 10,862 -0.06(-0.62%)
Apr 20, 2011 9.317 9.324 9.273 9.311 28,029 +0.09(+0.97%)
Apr 19, 2011 9.228 9.292 9.183 9.222 19,854 +0.03(+0.35%)
Apr 18, 2011 9.196 9.256 9.183 9.190 20,695 -0.12(-1.30%)
Apr 15, 2011 9.190 9.311 9.183 9.311 46,488 +0.10(+1.11%)
Apr 14, 2011 9.126 9.215 9.119 9.209 24,802 +0.04(+0.49%)
Apr 13, 2011 9.247 9.247 9.151 9.164 54,068 -0.04(-0.42%)
Apr 12, 2011 9.228 9.279 9.190 9.202 33,437 -0.10(-1.03%)
Apr 11, 2011 9.279 9.355 9.253 9.298 62,523 +0.03(+0.28%)
Apr 08, 2011 9.381 9.381 9.260 9.273 35,855 -0.05(-0.55%)
Apr 07, 2011 9.387 9.438 9.279 9.324 50,846 -0.09(-0.95%)
Apr 06, 2011 9.279 9.438 9.190 9.413 126,239 +0.16(+1.72%)
Apr 05, 2011 9.253 9.311 9.177 9.253 89,861 +0.15(+1.61%)
Apr 04, 2011 9.081 9.145 9.037 9.107 31,555 +0.06(+0.71%)
Apr 01, 2011 9.062 9.081 8.992 9.043 35,290 +0.01(+0.07%)
Mar 31, 2011 9.228 9.228 8.966 9.037 69,264 -0.11(-1.19%)
Mar 30, 2011 9.209 9.209 9.075 9.145 52,329 -0.06(-0.69%)
Mar 29, 2011 9.100 9.222 8.979 9.209 45,621 +0.06(+0.70%)
Mar 28, 2011 9.202 9.247 9.145 9.145 25,238 -0.06(-0.62%)
Mar 25, 2011 9.164 9.311 9.107 9.202 29,385 +0.07(+0.77%)
Mar 24, 2011 9.171 9.177 9.062 9.132 18,377 +0.01(+0.14%)
Mar 23, 2011 9.053 9.151 8.973 9.119 23,466 +0.02(+0.21%)
Mar 22, 2011 9.119 9.139 9.037 9.100 16,102 -0.04(-0.49%)
Mar 21, 2011 9.024 9.151 8.973 9.145 22,453 +0.15(+1.63%)
Mar 18, 2011 8.871 9.011 8.871 8.998 55,412 +0.18(+2.10%)
Mar 17, 2011 8.858 8.858 8.769 8.813 18,696 +0.08(+0.95%)
Mar 16, 2011 8.826 8.826 8.609 8.730 49,339 -0.11(-1.23%)
Mar 15, 2011 8.699 8.877 8.699 8.839 96,248 -0.08(-0.93%)
Mar 14, 2011 8.801 8.954 8.801 8.922 23,767 +0.04(+0.50%)
Mar 11, 2011 8.941 8.986 8.871 8.877 78,049 -0.14(-1.56%)
Mar 10, 2011 9.222 9.228 8.928 9.017 52,856 -0.33(-3.55%)
Mar 09, 2011 9.375 9.413 9.292 9.349 15,903 -0.07(-0.74%)
Mar 08, 2011 9.126 9.426 9.126 9.419 22,707 +0.28(+3.07%)
Mar 07, 2011 9.502 9.502 9.132 9.139 50,394 -0.34(-3.57%)
Mar 04, 2011 9.515 9.521 9.355 9.477 23,149 -0.02(-0.20%)
Mar 03, 2011 9.457 9.534 9.413 9.496 62,225 +0.10(+1.09%)
Mar 02, 2011 9.483 9.483 9.222 9.394 20,871 -0.11(-1.21%)
Mar 01, 2011 9.515 9.553 9.343 9.509 47,419 -0.03(-0.33%)
Feb 28, 2011 9.566 9.566 9.349 9.540 63,188 -0.03(-0.27%)
Feb 25, 2011 9.477 9.566 9.349 9.566 37,743 +0.08(+0.87%)
Feb 24, 2011 9.381 9.483 9.285 9.483 39,501 +0.08(+0.81%)
Feb 23, 2011 9.355 9.438 9.292 9.406 46,261 +0.03(+0.34%)
Feb 22, 2011 9.330 9.445 9.330 9.375 42,410 -0.10(-1.01%)
Feb 18, 2011 9.477 9.489 9.413 9.470 49,206 +0.00(+0.00%)
Feb 17, 2011 9.355 9.477 9.273 9.470 20,849 +0.06(+0.61%)
Feb 16, 2011 9.279 9.419 9.247 9.413 48,403 +0.12(+1.30%)
Feb 15, 2011 9.202 9.317 9.202 9.292 59,473 +0.05(+0.55%)
Feb 14, 2011 9.190 9.260 9.062 9.241 43,507 +0.01(+0.14%)
Feb 11, 2011 9.088 9.241 9.062 9.228 32,280 +0.11(+1.19%)
Feb 10, 2011 9.253 9.292 9.075 9.119 19,759 -0.17(-1.85%)
Feb 09, 2011 9.247 9.330 9.190 9.292 30,784 +0.04(+0.41%)
Feb 08, 2011 9.234 9.266 9.158 9.253 41,814 +0.03(+0.35%)
Feb 07, 2011 9.094 9.298 9.088 9.222 37,047 +0.10(+1.12%)
Feb 04, 2011 9.362 9.362 9.100 9.119 30,845 -0.27(-2.85%)
Feb 03, 2011 9.234 9.400 9.228 9.387 57,733 +0.12(+1.31%)
Feb 02, 2011 9.088 9.343 9.056 9.266 55,762 +0.13(+1.47%)
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.