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 )

10.04 +0.37 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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 -0.09(-0.94%)
Aug 07, 2024 9.680 9.720 9.500 9.580 412,158 +0.01(+0.10%)
Aug 06, 2024 9.520 9.640 9.380 9.570 483,702 +0.06(+0.63%)
Aug 05, 2024 9.490 9.660 9.305 9.510 377,289 -0.34(-3.45%)
Aug 02, 2024 9.710 9.920 9.520 9.850 1,454,226 -0.26(-2.57%)
Aug 01, 2024 10.43 10.46 10.02 10.11 485,707 -0.24(-2.32%)
Jul 31, 2024 10.50 10.63 10.27 10.35 795,473 -0.15(-1.43%)
Jul 30, 2024 10.58 10.69 10.44 10.50 456,108 -0.07(-0.66%)
Jul 29, 2024 10.70 10.80 10.45 10.57 894,887 -0.09(-0.84%)
Jul 26, 2024 10.99 10.99 10.25 10.66 1,513,407 -0.05(-0.47%)
Jul 25, 2024 10.27 10.75 10.26 10.71 439,480 +0.47(+4.59%)
Jul 24, 2024 10.46 10.53 10.21 10.24 363,186 -0.23(-2.20%)
Jul 23, 2024 10.09 10.50 10.00 10.47 368,211 +0.30(+2.95%)
Jul 22, 2024 9.990 10.26 9.930 10.17 356,630 +0.10(+0.99%)
Jul 19, 2024 10.00 10.18 10.00 10.07 296,277 +0.05(+0.50%)
Jul 18, 2024 10.03 10.27 9.980 10.02 522,451 -0.19(-1.86%)
Jul 17, 2024 9.870 10.24 9.870 10.21 661,439 +0.25(+2.51%)
Jul 16, 2024 9.600 9.960 9.510 9.960 355,322 +0.44(+4.62%)
Jul 15, 2024 9.240 9.555 9.240 9.520 379,520 +0.36(+3.93%)
Jul 12, 2024 9.170 9.320 9.100 9.160 431,959 +0.10(+1.10%)
Jul 11, 2024 8.730 9.080 8.730 9.060 477,402 +0.39(+4.50%)
Jul 10, 2024 8.490 8.670 8.470 8.670 225,726 +0.16(+1.88%)
Jul 09, 2024 8.360 8.510 8.300 8.510 278,460 +0.12(+1.43%)
Jul 08, 2024 8.310 8.395 8.270 8.390 284,756 +0.17(+2.07%)
Jul 05, 2024 8.380 8.410 8.175 8.220 291,806 -0.18(-2.14%)
Jul 03, 2024 8.620 8.620 8.400 8.400 142,562 -0.22(-2.55%)
Jul 02, 2024 8.520 8.640 8.500 8.620 221,616 +0.07(+0.82%)
Jul 01, 2024 8.640 8.670 8.470 8.550 450,843 -0.15(-1.72%)
Jun 28, 2024 8.290 8.730 8.280 8.700 2,038,286 +0.49(+5.97%)
Jun 27, 2024 8.150 8.230 8.090 8.210 185,614 +0.07(+0.86%)
Jun 26, 2024 7.870 8.140 7.830 8.140 284,118 +0.22(+2.78%)
Jun 25, 2024 7.960 8.170 7.920 7.920 283,117 -0.10(-1.25%)
Jun 24, 2024 7.950 8.110 7.940 8.020 247,143 +0.08(+1.01%)
Jun 21, 2024 7.920 7.970 7.830 7.940 475,607 +0.05(+0.63%)
Jun 20, 2024 7.920 7.970 7.885 7.890 215,232 -0.07(-0.88%)
Jun 18, 2024 7.880 7.980 7.870 7.960 167,891 +0.04(+0.51%)
Jun 17, 2024 7.810 7.920 7.744 7.920 224,875 +0.14(+1.80%)
Jun 14, 2024 7.830 7.880 7.760 7.780 281,722 -0.11(-1.39%)
Jun 13, 2024 8.040 8.045 7.870 7.890 300,318 -0.15(-1.87%)
Jun 12, 2024 8.090 8.280 7.995 8.040 533,163 +0.15(+1.90%)
Jun 11, 2024 7.870 7.930 7.820 7.890 366,636 -0.04(-0.50%)
Jun 10, 2024 7.960 7.960 7.825 7.930 333,741 -0.05(-0.63%)
Jun 07, 2024 7.950 8.065 7.920 7.980 1,253,863 -0.03(-0.37%)
Jun 06, 2024 7.940 8.020 7.855 8.010 414,905 +0.08(+1.01%)
Jun 05, 2024 8.030 8.030 7.795 7.930 339,016 -0.03(-0.38%)
Jun 04, 2024 7.980 8.005 7.890 7.960 391,452 -0.09(-1.12%)
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.