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 )

19.08 +0.19 (+1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	10.09	10.24	10.04	10.04	95,172	+0.01(+0.07%)
Mar 27, 2013	9.939	10.09	9.939	10.03	6,974	-0.01(-0.07%)
Mar 26, 2013	10.09	10.09	9.890	10.04	4,737	+0.02(+0.21%)
Mar 25, 2013	9.980	10.02	9.911	10.01	9,786	+0.10(+0.98%)
Mar 22, 2013	10.01	10.01	9.856	9.918	6,629	-0.09(-0.90%)
Mar 21, 2013	10.01	10.10	9.987	10.01	14,963	-0.10(-0.96%)
Mar 20, 2013	10.08	10.15	10.03	10.10	13,929	+0.06(+0.55%)
Mar 19, 2013	10.21	10.21	10.02	10.05	25,003	+0.07(+0.69%)
Mar 18, 2013	9.946	10.07	9.946	9.980	12,359	-0.06(-0.55%)
Mar 15, 2013	10.04	10.10	9.966	10.04	106,817	-0.07(-0.68%)
Mar 14, 2013	10.04	10.13	9.994	10.10	56,196	+0.10(+0.97%)
Mar 13, 2013	9.918	10.04	9.918	10.01	76,697	+0.12(+1.26%)
Mar 12, 2013	9.586	9.897	9.586	9.883	23,500	+0.30(+3.18%)
Mar 11, 2013	9.786	9.807	9.534	9.579	13,950	-0.25(-2.54%)
Mar 08, 2013	9.897	9.897	9.746	9.828	28,946	-0.09(-0.91%)
Mar 07, 2013	9.849	9.918	9.732	9.918	19,593	+0.02(+0.21%)
Mar 06, 2013	9.842	9.897	9.689	9.897	29,391	+0.06(+0.56%)
Mar 05, 2013	9.710	9.897	9.683	9.842	26,332	+0.13(+1.35%)
Mar 04, 2013	9.593	9.724	9.593	9.710	20,202	+0.03(+0.29%)
Mar 01, 2013	9.503	9.821	9.489	9.683	23,941	+0.10(+1.01%)
Feb 28, 2013	9.738	9.773	9.516	9.586	38,853	-0.18(-1.84%)
Feb 27, 2013	9.875	10.14	9.703	9.766	48,167	-0.14(-1.40%)
Feb 26, 2013	9.759	9.941	9.759	9.904	14,438	+0.18(+1.85%)
Feb 25, 2013	9.987	9.987	9.724	9.724	21,658	-0.21(-2.09%)
Feb 22, 2013	9.876	9.966	9.814	9.932	16,357	+0.09(+0.91%)
Feb 21, 2013	9.821	9.946	9.821	9.842	6,912	+0.03(+0.35%)
Feb 20, 2013	9.952	9.973	9.807	9.807	35,660	-0.16(-1.60%)
Feb 19, 2013	10.08	10.13	9.911	9.966	17,715	-0.12(-1.17%)
Feb 15, 2013	10.10	10.14	10.03	10.08	35,033	+0.08(+0.76%)
Feb 14, 2013	9.862	10.02	9.862	10.01	23,541	+0.13(+1.33%)
Feb 13, 2013	10.09	10.13	9.835	9.876	28,741	-0.10(-1.04%)
Feb 12, 2013	9.876	9.994	9.769	9.980	13,802	+0.12(+1.26%)
Feb 11, 2013	9.724	9.856	9.689	9.856	8,143	+0.10(+1.06%)
Feb 08, 2013	9.876	9.970	9.717	9.752	14,298	-0.08(-0.84%)
Feb 07, 2013	9.789	9.918	9.789	9.835	3,229	-0.03(-0.35%)
Feb 06, 2013	9.897	9.921	9.752	9.869	17,409	+0.11(+1.13%)
Feb 04, 2013	9.917	9.951	9.731	9.759	18,266	-0.20(-2.00%)
Feb 01, 2013	9.738	10.00	9.642	9.958	171,196	+0.23(+2.41%)
Jan 31, 2013	9.872	9.979	9.649	9.724	27,535	-0.18(-1.81%)
Jan 30, 2013	10.08	10.23	9.834	9.903	7,941	-0.22(-2.18%)
Jan 29, 2013	10.01	10.49	10.01	10.12	35,560	+0.08(+0.75%)
Jan 28, 2013	10.03	10.11	9.979	10.05	15,161	+0.14(+1.39%)
Jan 25, 2013	10.01	10.05	9.848	9.910	19,863	-0.04(-0.41%)
Jan 24, 2013	9.931	9.993	9.821	9.951	9,472	+0.03(+0.28%)
Jan 23, 2013	10.02	10.04	9.917	9.924	6,623	-0.08(-0.76%)
Jan 22, 2013	10.000	10.03	9.869	10.000	16,095	-0.04(-0.41%)
Jan 18, 2013	9.986	10.05	9.944	10.04	19,722	+0.02(+0.21%)
Jan 17, 2013	9.972	10.03	9.889	10.02	16,591	+0.11(+1.11%)
Jan 16, 2013	10.03	10.03	9.883	9.910	5,104	-0.08(-0.76%)
Jan 15, 2013	10.12	10.12	9.924	9.986	19,251	-0.16(-1.56%)
Jan 14, 2013	9.826	10.16	9.826	10.14	12,717	+0.09(+0.89%)
Jan 11, 2013	10.02	10.14	9.931	10.05	10,470	+0.08(+0.76%)
Jan 10, 2013	10.03	10.03	9.958	9.979	2,994	+0.01(+0.07%)
Jan 09, 2013	10.20	10.28	9.951	9.972	15,758	-0.19(-1.83%)
Jan 08, 2013	9.896	10.17	9.896	10.16	13,638	+0.23(+2.29%)
Jan 07, 2013	10.02	10.15	9.931	9.931	17,329	-0.18(-1.77%)
Jan 04, 2013	10.26	10.32	9.917	10.11	137,534	-0.08(-0.81%)
Jan 03, 2013	10.52	10.52	10.13	10.19	91,053	-0.28(-2.69%)

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