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 Commerce (NQ: HTBK )

10.13 -0.15 (-1.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 20, 2024 10.22 10.27 10.10 10.13 1,149,469 -0.15(-1.46%)
Sep 19, 2024 10.29 10.31 10.12 10.28 640,908 +0.19(+1.88%)
Sep 18, 2024 10.07 10.35 9.940 10.09 390,450 +0.02(+0.20%)
Sep 17, 2024 10.07 10.31 9.810 10.07 349,862 +0.08(+0.80%)
Sep 16, 2024 9.960 10.05 9.840 9.990 260,750 +0.04(+0.40%)
Sep 13, 2024 9.740 9.950 9.670 9.950 244,688 +0.29(+3.00%)
Sep 12, 2024 9.730 9.820 9.580 9.660 212,724 -0.02(-0.21%)
Sep 11, 2024 9.730 9.750 9.495 9.680 237,499 -0.15(-1.53%)
Sep 10, 2024 9.910 9.920 9.665 9.830 304,839 -0.07(-0.71%)
Sep 09, 2024 9.690 9.920 9.640 9.900 500,634 +0.22(+2.27%)
Sep 06, 2024 9.900 9.960 9.640 9.680 330,077 -0.20(-2.02%)
Sep 05, 2024 10.09 10.14 9.850 9.880 232,693 -0.11(-1.10%)
Sep 04, 2024 10.14 10.25 9.960 9.990 387,549 -0.19(-1.87%)
Sep 03, 2024 10.08 10.29 10.06 10.18 413,481 +0.00(+0.00%)
Aug 30, 2024 10.17 10.20 10.07 10.18 490,148 +0.06(+0.59%)
Aug 29, 2024 10.19 10.24 10.06 10.12 342,415 -0.03(-0.30%)
Aug 28, 2024 9.970 10.17 9.970 10.15 401,516 +0.13(+1.30%)
Aug 27, 2024 10.02 10.05 9.935 10.02 261,003 -0.05(-0.50%)
Aug 26, 2024 10.18 10.18 10.01 10.07 475,235 +0.03(+0.30%)
Aug 23, 2024 9.690 10.19 9.690 10.04 816,095 +0.37(+3.83%)
Aug 22, 2024 9.690 9.770 9.650 9.670 263,954 -0.01(-0.10%)
Aug 21, 2024 9.720 9.790 9.580 9.680 314,348 +0.02(+0.21%)
Aug 20, 2024 9.780 9.780 9.650 9.660 199,745 -0.14(-1.43%)
Aug 19, 2024 9.830 9.890 9.775 9.800 276,067 -0.04(-0.41%)
Aug 16, 2024 9.630 9.860 9.630 9.840 496,053 +0.17(+1.76%)
Aug 15, 2024 9.680 9.775 9.640 9.670 372,750 +0.18(+1.90%)
Aug 14, 2024 9.610 9.610 9.450 9.490 375,188 -0.06(-0.63%)
Aug 13, 2024 9.470 9.595 9.310 9.550 353,824 +0.13(+1.38%)
Aug 12, 2024 9.540 9.630 9.360 9.420 324,410 -0.08(-0.84%)
Aug 09, 2024 9.500 9.530 9.360 9.500 367,382 +0.01(+0.11%)
Aug 08, 2024 9.590 9.680 9.400 9.490 247,517 +0.04(+0.42%)
Aug 07, 2024 9.549 9.588 9.371 9.450 417,827 +0.01(+0.10%)
Aug 06, 2024 9.391 9.509 9.253 9.440 490,356 +0.06(+0.63%)
Aug 05, 2024 9.361 9.529 9.179 9.381 382,479 -0.34(-3.45%)
Aug 02, 2024 9.578 9.785 9.391 9.716 1,474,231 -0.26(-2.57%)
Aug 01, 2024 10.29 10.31 9.879 9.973 492,388 -0.24(-2.32%)
Jul 31, 2024 10.36 10.49 10.13 10.21 806,416 -0.15(-1.43%)
Jul 30, 2024 10.44 10.54 10.30 10.36 462,382 -0.07(-0.66%)
Jul 29, 2024 10.55 10.65 10.31 10.43 907,197 -0.09(-0.84%)
Jul 26, 2024 10.84 10.84 10.11 10.52 1,534,226 -0.05(-0.47%)
Jul 25, 2024 10.13 10.60 10.12 10.56 445,525 +0.46(+4.59%)
Jul 24, 2024 10.32 10.39 10.07 10.10 368,182 -0.23(-2.20%)
Jul 23, 2024 9.953 10.36 9.864 10.33 373,276 +0.30(+2.95%)
Jul 22, 2024 9.854 10.12 9.795 10.03 361,536 +0.10(+0.99%)
Jul 19, 2024 9.864 10.04 9.864 9.933 300,352 +0.05(+0.50%)
Jul 18, 2024 9.894 10.13 9.845 9.884 529,638 -0.19(-1.86%)
Jul 17, 2024 9.736 10.11 9.736 10.07 670,538 +0.25(+2.51%)
Jul 16, 2024 9.470 9.825 9.381 9.825 360,210 +0.43(+4.62%)
Jul 15, 2024 9.115 9.425 9.115 9.391 384,740 +0.36(+3.93%)
Jul 12, 2024 9.046 9.194 8.977 9.036 437,901 +0.10(+1.10%)
Jul 11, 2024 8.612 8.957 8.612 8.937 483,969 +0.38(+4.50%)
Jul 10, 2024 8.375 8.552 8.355 8.552 228,831 +0.16(+1.88%)
Jul 09, 2024 8.247 8.395 8.187 8.395 282,290 +0.12(+1.43%)
Jul 08, 2024 8.197 8.281 8.158 8.276 288,673 +0.17(+2.07%)
Jul 05, 2024 8.266 8.296 8.064 8.108 295,820 -0.18(-2.14%)
Jul 03, 2024 8.503 8.503 8.286 8.286 144,523 -0.22(-2.55%)
Jul 02, 2024 8.404 8.523 8.385 8.503 224,664 +0.07(+0.82%)
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.