Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

7.920 +0.140 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2020 5.963 6.070 5.873 5.955 227,777 -0.04(-0.68%)
Oct 29, 2020 5.832 6.066 5.733 5.996 197,683 +0.14(+2.38%)
Oct 28, 2020 5.725 5.939 5.725 5.857 176,511 -0.09(-1.52%)
Oct 27, 2020 6.177 6.185 5.931 5.947 86,129 -0.25(-4.11%)
Oct 26, 2020 6.415 6.415 6.161 6.202 157,110 -0.28(-4.31%)
Oct 23, 2020 6.226 6.703 6.226 6.481 386,649 +0.02(+0.38%)
Oct 22, 2020 6.013 6.473 5.955 6.456 637,845 +0.48(+7.97%)
Oct 21, 2020 5.857 6.013 5.824 5.980 185,947 +0.11(+1.82%)
Oct 20, 2020 5.848 5.955 5.832 5.873 129,534 +0.09(+1.56%)
Oct 19, 2020 5.824 5.914 5.758 5.783 114,200 -0.04(-0.71%)
Oct 16, 2020 5.832 5.881 5.717 5.824 122,593 -0.03(-0.49%)
Oct 15, 2020 5.561 5.857 5.561 5.853 168,725 +0.21(+3.71%)
Oct 14, 2020 5.742 5.861 5.627 5.643 120,649 -0.12(-2.00%)
Oct 13, 2020 5.988 5.988 5.742 5.758 227,025 -0.27(-4.50%)
Oct 12, 2020 5.906 6.070 5.881 6.029 105,383 +0.09(+1.52%)
Oct 09, 2020 6.037 6.095 5.922 5.939 80,957 -0.07(-1.09%)
Oct 08, 2020 6.062 6.078 5.931 6.005 183,208 +0.01(+0.21%)
Oct 07, 2020 5.865 6.029 5.840 5.992 204,904 +0.20(+3.48%)
Oct 06, 2020 5.865 6.054 5.758 5.791 279,794 +0.01(+0.14%)
Oct 05, 2020 5.701 5.816 5.651 5.783 161,518 +0.14(+2.47%)
Oct 02, 2020 5.372 5.660 5.372 5.643 146,697 +0.16(+3.00%)
Oct 01, 2020 5.462 5.495 5.388 5.479 189,907 +0.01(+0.23%)
Sep 30, 2020 5.421 5.553 5.413 5.467 189,261 +0.03(+0.53%)
Sep 29, 2020 5.446 5.454 5.306 5.438 248,547 -0.03(-0.60%)
Sep 28, 2020 5.257 5.512 5.257 5.471 344,978 +0.29(+5.55%)
Sep 25, 2020 5.035 5.200 5.035 5.183 276,230 +0.09(+1.77%)
Sep 24, 2020 5.158 5.228 5.060 5.093 256,875 -0.02(-0.48%)
Sep 23, 2020 5.142 5.290 5.093 5.117 385,243 -0.02(-0.32%)
Sep 22, 2020 5.241 5.306 5.056 5.134 325,702 -0.08(-1.57%)
Sep 21, 2020 5.380 5.462 5.150 5.216 491,389 -0.25(-4.65%)
Sep 18, 2020 5.561 5.602 5.388 5.471 794,725 -0.04(-0.75%)
Sep 17, 2020 5.462 5.565 5.462 5.512 109,020 -0.04(-0.74%)
Sep 16, 2020 5.446 5.627 5.397 5.553 209,041 +0.11(+1.96%)
Sep 15, 2020 5.594 5.598 5.434 5.446 256,302 -0.10(-1.78%)
Sep 14, 2020 5.528 5.610 5.495 5.545 757,482 +0.02(+0.45%)
Sep 11, 2020 5.545 5.569 5.454 5.520 182,976 -0.02(-0.30%)
Sep 10, 2020 5.651 5.660 5.520 5.536 208,195 -0.07(-1.17%)
Sep 09, 2020 5.701 5.701 5.520 5.602 258,668 -0.08(-1.37%)
Sep 08, 2020 5.816 5.816 5.594 5.680 156,707 -0.17(-2.88%)
Sep 04, 2020 5.947 5.947 5.733 5.848 162,280 +0.08(+1.42%)
Sep 03, 2020 5.766 5.996 5.733 5.766 156,784 +0.05(+0.86%)
Sep 02, 2020 5.709 5.816 5.635 5.717 121,661 +0.02(+0.29%)
Sep 01, 2020 5.668 5.758 5.604 5.701 144,897 +0.01(+0.14%)
Aug 31, 2020 5.807 5.807 5.676 5.692 257,103 -0.15(-2.60%)
Aug 28, 2020 5.865 5.865 5.758 5.844 177,620 +0.05(+0.78%)
Aug 27, 2020 5.668 5.865 5.668 5.799 173,459 +0.12(+2.17%)
Aug 26, 2020 5.807 6.021 5.668 5.676 303,696 -0.12(-1.99%)
Aug 25, 2020 5.799 5.881 5.701 5.791 148,121 +0.04(+0.71%)
Aug 24, 2020 5.569 5.750 5.495 5.750 151,537 +0.21(+3.86%)
Aug 21, 2020 5.586 5.660 5.490 5.536 232,768 -0.05(-0.96%)
Aug 20, 2020 5.569 5.647 5.561 5.590 233,039 -0.14(-2.37%)
Aug 19, 2020 5.684 5.824 5.651 5.725 237,185 +0.05(+0.87%)
Aug 18, 2020 5.922 5.972 5.651 5.676 213,015 -0.23(-3.89%)
Aug 17, 2020 6.046 6.046 5.857 5.906 214,185 -0.19(-3.10%)
Aug 14, 2020 5.988 6.128 5.914 6.095 102,018 +0.06(+0.95%)
Aug 13, 2020 6.243 6.284 6.021 6.037 171,658 -0.28(-4.42%)
Aug 12, 2020 6.415 6.415 6.218 6.317 420,162 +0.07(+1.05%)
Aug 11, 2020 6.161 6.317 6.161 6.251 680,703 +0.21(+3.54%)
Aug 10, 2020 5.963 6.161 5.939 6.037 253,455 +0.11(+1.80%)
Aug 07, 2020 5.553 5.939 5.503 5.931 344,283 +0.33(+5.86%)
Aug 06, 2020 5.635 5.668 5.561 5.602 133,341 -0.06(-1.09%)
Aug 05, 2020 5.577 5.668 5.471 5.664 372,789 +0.18(+3.37%)
Aug 04, 2020 5.479 5.584 5.439 5.479 444,460 -0.02(-0.37%)
Aug 03, 2020 5.495 5.551 5.435 5.499 280,469 +0.04(+0.66%)
Jul 31, 2020 5.503 5.527 5.366 5.463 343,298 -0.10(-1.74%)
Jul 30, 2020 5.479 5.624 5.414 5.559 421,604 -0.05(-0.86%)
Jul 29, 2020 5.479 5.624 5.422 5.608 407,626 +0.12(+2.20%)
Jul 28, 2020 5.511 5.588 5.467 5.487 291,803 -0.01(-0.15%)
Jul 27, 2020 5.761 5.833 5.487 5.495 648,133 -0.33(-5.67%)
Jul 24, 2020 5.793 6.019 5.696 5.825 400,391 +0.13(+2.26%)
Jul 23, 2020 5.576 5.761 5.551 5.696 435,804 +0.11(+2.02%)
Jul 22, 2020 5.664 5.737 5.439 5.584 363,922 -0.09(-1.63%)
Jul 21, 2020 5.471 5.737 5.463 5.676 686,730 +0.28(+5.15%)
Jul 20, 2020 5.519 5.559 5.390 5.398 206,676 -0.14(-2.47%)
Jul 17, 2020 5.688 5.805 5.507 5.535 223,777 -0.19(-3.38%)
Jul 16, 2020 5.737 5.833 5.624 5.729 247,790 -0.05(-0.84%)
Jul 15, 2020 5.527 5.833 5.527 5.777 396,001 +0.29(+5.29%)
Jul 14, 2020 5.543 5.692 5.418 5.487 201,920 -0.14(-2.51%)
Jul 13, 2020 5.648 5.753 5.463 5.628 327,688 +0.13(+2.42%)
Jul 10, 2020 5.165 5.519 5.165 5.495 321,827 +0.31(+5.90%)
Jul 09, 2020 5.439 5.624 5.132 5.189 277,481 -0.29(-5.29%)
Jul 08, 2020 5.471 5.584 5.366 5.479 242,364 -0.01(-0.22%)
Jul 07, 2020 5.616 5.648 5.487 5.491 265,035 -0.21(-3.61%)
Jul 06, 2020 5.825 5.874 5.624 5.696 271,987 +0.05(+0.86%)
Jul 02, 2020 5.898 6.003 5.616 5.648 248,227 -0.10(-1.82%)
Jul 01, 2020 6.083 6.140 5.753 5.753 299,009 -0.29(-4.86%)
Jun 30, 2020 5.841 6.071 5.841 6.047 496,633 +0.17(+2.81%)
Jun 29, 2020 5.551 5.995 5.543 5.882 598,273 +0.45(+8.31%)
Jun 26, 2020 5.632 5.688 5.358 5.431 1,197,822 -0.33(-5.73%)
Jun 25, 2020 5.567 5.793 5.559 5.761 346,437 +0.11(+2.00%)
Jun 24, 2020 5.841 5.906 5.624 5.648 327,393 -0.28(-4.69%)
Jun 23, 2020 6.099 6.131 5.922 5.926 231,439 -0.04(-0.74%)
Jun 22, 2020 5.930 6.075 5.906 5.970 265,155 -0.05(-0.80%)
Jun 19, 2020 6.164 6.164 5.890 6.019 468,777 -0.06(-0.93%)
Jun 18, 2020 6.067 6.317 6.051 6.075 150,643 -0.08(-1.31%)
Jun 17, 2020 6.591 6.591 6.156 6.156 160,846 -0.41(-6.26%)
Jun 16, 2020 6.639 6.679 6.361 6.567 247,198 +0.25(+3.95%)
Jun 15, 2020 6.075 6.397 6.043 6.317 262,078 -0.07(-1.13%)
Jun 12, 2020 6.478 6.534 6.196 6.389 228,493 +0.19(+2.99%)
Jun 11, 2020 6.559 6.559 6.164 6.204 232,640 -0.70(-10.15%)
Jun 10, 2020 7.356 7.356 6.889 6.905 152,180 -0.50(-6.75%)
Jun 09, 2020 7.243 7.550 6.953 7.404 297,710 -0.06(-0.76%)
Jun 08, 2020 7.574 7.743 7.396 7.461 282,834 +0.00(+0.00%)
Jun 05, 2020 7.404 7.759 7.404 7.461 652,341 +0.37(+5.17%)
Jun 04, 2020 6.824 7.098 6.792 7.094 176,080 +0.16(+2.26%)
Jun 03, 2020 6.631 7.058 6.631 6.937 290,441 +0.50(+7.76%)
Jun 02, 2020 6.494 6.599 6.365 6.438 128,554 +0.03(+0.50%)
Jun 01, 2020 6.599 6.687 6.405 6.405 256,116 -0.15(-2.21%)
May 29, 2020 6.583 6.639 6.397 6.550 176,241 -0.19(-2.75%)
May 28, 2020 7.259 7.259 6.655 6.736 207,322 -0.38(-5.32%)
May 27, 2020 6.865 7.187 6.695 7.114 251,758 +0.52(+7.95%)
May 26, 2020 6.405 6.631 6.333 6.591 203,972 +0.50(+8.20%)
May 22, 2020 6.228 6.264 5.962 6.091 161,472 -0.10(-1.69%)
May 21, 2020 6.188 6.293 6.127 6.196 164,594 +0.02(+0.26%)
May 20, 2020 5.946 6.252 5.946 6.180 188,816 +0.37(+6.38%)
May 19, 2020 6.188 6.244 5.793 5.809 247,983 -0.44(-7.09%)
May 18, 2020 5.898 6.309 5.898 6.252 314,958 +0.67(+11.98%)
May 15, 2020 5.495 5.640 5.414 5.584 223,901 +0.08(+1.54%)
May 14, 2020 5.350 5.761 5.076 5.499 270,370 -0.01(-0.22%)
May 13, 2020 5.729 5.745 5.366 5.511 195,927 -0.31(-5.26%)
May 12, 2020 6.212 6.252 5.769 5.817 569,247 -0.35(-5.74%)
May 11, 2020 6.454 6.454 6.115 6.172 257,299 -0.42(-6.41%)
May 08, 2020 6.389 6.615 6.389 6.595 188,652 +0.37(+6.02%)
May 07, 2020 6.301 6.454 6.164 6.220 163,920 +0.03(+0.52%)
May 06, 2020 6.454 6.454 6.140 6.188 178,347 -0.24(-3.76%)
May 05, 2020 6.778 6.850 6.386 6.430 236,863 -0.19(-2.87%)
May 04, 2020 6.652 6.763 6.485 6.620 239,414 -0.14(-2.11%)
May 01, 2020 6.842 7.027 6.556 6.763 225,404 -0.28(-3.94%)
Apr 30, 2020 7.143 7.262 6.983 7.040 235,729 -0.38(-5.13%)
Apr 29, 2020 7.349 7.666 7.135 7.421 426,814 +0.36(+5.05%)
Apr 28, 2020 7.143 7.222 6.929 7.064 299,951 +0.16(+2.30%)
Apr 27, 2020 6.192 6.929 6.120 6.905 333,626 +0.75(+12.24%)
Apr 24, 2020 6.128 6.279 5.637 6.152 275,480 -0.14(-2.21%)
Apr 23, 2020 6.192 6.461 6.152 6.291 188,623 +0.12(+1.99%)
Apr 22, 2020 6.216 6.469 6.120 6.168 543,643 +0.09(+1.43%)
Apr 21, 2020 5.946 6.287 5.906 6.081 314,566 -0.05(-0.78%)
Apr 20, 2020 5.779 6.176 5.748 6.128 394,764 +0.19(+3.20%)
Apr 17, 2020 5.661 6.033 5.661 5.938 288,220 +0.52(+9.66%)
Apr 16, 2020 5.637 5.676 5.296 5.415 336,406 -0.25(-4.34%)
Apr 15, 2020 5.803 5.906 5.597 5.661 295,167 -0.41(-6.79%)
Apr 14, 2020 6.319 6.358 5.906 6.073 293,525 -0.10(-1.54%)
Apr 13, 2020 6.707 6.707 6.105 6.168 217,311 -0.58(-8.58%)
Apr 09, 2020 6.279 6.834 5.954 6.747 494,830 +0.67(+10.95%)
Apr 08, 2020 5.970 6.144 5.867 6.081 297,257 +0.22(+3.79%)
Apr 07, 2020 6.255 6.342 5.740 5.859 632,695 +0.02(+0.41%)
Apr 06, 2020 5.779 5.898 5.589 5.835 575,292 +0.31(+5.60%)
Apr 03, 2020 5.803 5.962 5.399 5.526 378,533 -0.29(-5.04%)
Apr 02, 2020 5.550 5.851 5.550 5.819 477,602 +0.22(+3.97%)
Apr 01, 2020 5.787 6.168 5.558 5.597 494,567 -0.48(-7.95%)
Mar 31, 2020 6.120 6.239 5.946 6.081 376,518 -0.09(-1.41%)
Mar 30, 2020 6.231 6.247 5.938 6.168 367,820 -0.06(-1.02%)
Mar 27, 2020 5.978 6.438 5.827 6.231 422,932 -0.06(-0.88%)
Mar 26, 2020 5.859 6.319 5.764 6.287 315,049 +0.43(+7.31%)
Mar 25, 2020 5.898 6.081 5.498 5.859 508,456 +0.07(+1.23%)
Mar 24, 2020 5.447 5.811 5.256 5.787 396,073 +0.62(+11.96%)
Mar 23, 2020 5.153 5.304 4.788 5.169 470,506 -0.03(-0.61%)
Mar 20, 2020 5.486 5.661 5.161 5.201 566,349 -0.28(-5.07%)
Mar 19, 2020 5.153 5.708 5.153 5.478 628,595 +0.36(+7.13%)
Mar 18, 2020 5.470 5.478 5.050 5.114 414,307 -0.63(-10.91%)
Mar 17, 2020 5.494 5.887 5.110 5.740 867,413 +0.40(+7.42%)
Mar 16, 2020 5.946 5.946 5.336 5.343 508,956 -1.16(-17.80%)
Mar 13, 2020 6.477 6.699 6.017 6.501 445,763 +0.37(+6.08%)
Mar 12, 2020 6.089 6.485 5.454 6.128 469,316 -0.42(-6.42%)
Mar 11, 2020 6.802 6.913 6.390 6.548 494,163 -0.45(-6.46%)
Mar 10, 2020 6.755 7.012 6.473 7.000 442,212 +0.56(+8.74%)
Mar 09, 2020 7.167 7.167 6.414 6.438 560,789 -1.24(-16.20%)
Mar 06, 2020 7.650 7.880 7.500 7.682 372,100 -0.28(-3.49%)
Mar 05, 2020 8.094 8.166 7.865 7.960 486,664 -0.34(-4.11%)
Mar 04, 2020 8.420 8.420 8.102 8.301 372,643 -0.02(-0.29%)
Mar 03, 2020 8.562 8.737 8.285 8.324 536,730 -0.28(-3.23%)
Mar 02, 2020 8.094 8.626 8.055 8.602 438,013 +0.47(+5.75%)
Feb 28, 2020 8.142 8.364 7.956 8.134 759,589 -0.33(-3.84%)
Feb 27, 2020 8.594 8.768 8.459 8.459 426,334 -0.25(-2.91%)
Feb 26, 2020 8.776 8.832 8.665 8.713 241,245 -0.02(-0.18%)
Feb 25, 2020 8.990 8.990 8.653 8.729 445,272 -0.28(-3.08%)
Feb 24, 2020 9.006 9.105 8.951 9.006 208,429 -0.22(-2.41%)
Feb 21, 2020 9.260 9.276 9.181 9.228 220,485 -0.06(-0.60%)
Feb 20, 2020 9.196 9.347 9.196 9.284 179,609 +0.09(+0.95%)
Feb 19, 2020 9.228 9.240 9.181 9.196 105,346 +0.03(+0.35%)
Feb 18, 2020 9.165 9.252 9.101 9.165 131,302 -0.09(-0.94%)
Feb 14, 2020 9.371 9.387 9.236 9.252 117,432 -0.11(-1.19%)
Feb 13, 2020 9.276 9.363 9.276 9.363 154,564 +0.05(+0.51%)
Feb 12, 2020 9.371 9.474 9.284 9.315 147,170 -0.06(-0.68%)
Feb 11, 2020 9.347 9.466 9.331 9.379 148,995 +0.10(+1.11%)
Feb 10, 2020 9.252 9.292 9.220 9.276 698,104 +0.04(+0.43%)
Feb 07, 2020 9.355 9.387 9.220 9.236 155,651 -0.15(-1.60%)
Feb 06, 2020 9.466 9.537 9.387 9.387 208,028 -0.08(-0.84%)
Feb 05, 2020 9.379 9.466 9.379 9.466 375,474 +0.20(+2.14%)
Feb 04, 2020 9.426 9.426 9.252 9.268 351,898 -0.01(-0.09%)
Feb 03, 2020 9.103 9.303 9.103 9.276 265,716 +0.18(+1.98%)
Jan 31, 2020 9.323 9.323 9.064 9.095 246,146 -0.31(-3.25%)
Jan 30, 2020 9.080 9.401 9.072 9.401 365,424 +0.40(+4.44%)
Jan 29, 2020 9.080 9.119 8.978 9.001 673,531 -0.08(-0.86%)
Jan 28, 2020 9.205 9.260 9.072 9.080 247,982 -0.08(-0.86%)
Jan 27, 2020 9.111 9.268 9.056 9.158 324,049 -0.18(-1.93%)
Jan 24, 2020 9.715 9.754 9.229 9.338 456,965 -0.39(-4.03%)
Jan 23, 2020 9.668 9.746 9.542 9.730 258,186 +0.01(+0.08%)
Jan 22, 2020 9.762 9.793 9.668 9.723 221,506 -0.01(-0.08%)
Jan 21, 2020 9.809 9.879 9.730 9.730 168,842 -0.14(-1.43%)
Jan 17, 2020 9.911 9.911 9.809 9.872 187,862 +0.03(+0.32%)
Jan 16, 2020 9.770 9.872 9.770 9.840 220,152 +0.13(+1.29%)
Jan 15, 2020 9.730 9.762 9.652 9.715 233,370 -0.04(-0.40%)
Jan 14, 2020 9.723 9.832 9.636 9.754 372,969 +0.05(+0.48%)
Jan 13, 2020 9.754 9.762 9.676 9.707 602,858 -0.05(-0.56%)
Jan 10, 2020 9.856 9.872 9.723 9.762 212,604 -0.11(-1.11%)
Jan 09, 2020 9.927 9.966 9.864 9.872 155,323 +0.00(+0.00%)
Jan 08, 2020 9.825 9.919 9.801 9.872 207,217 +0.02(+0.24%)
Jan 07, 2020 10.01 10.01 9.832 9.848 215,619 -0.15(-1.49%)
Jan 06, 2020 9.966 10.04 9.817 9.997 294,896 -0.02(-0.23%)
Jan 03, 2020 9.919 10.04 9.864 10.02 252,906 -0.02(-0.16%)
Jan 02, 2020 10.08 10.08 9.966 10.04 313,937 -0.02(-0.23%)
Dec 31, 2019 10.03 10.08 9.997 10.06 280,326 -0.00(-0.04%)
Dec 30, 2019 10.09 10.12 10.00 10.06 215,996 +0.03(+0.27%)
Dec 27, 2019 10.09 10.20 9.950 10.04 304,048 -0.05(-0.54%)
Dec 26, 2019 10.08 10.12 10.04 10.09 221,219 +0.01(+0.08%)
Dec 24, 2019 10.16 10.16 10.04 10.08 195,386 -0.07(-0.70%)
Dec 23, 2019 10.22 10.26 10.10 10.15 277,458 -0.08(-0.77%)
Dec 20, 2019 10.19 10.29 10.07 10.23 3,092,266 +0.05(+0.46%)
Dec 19, 2019 10.30 10.30 10.11 10.19 573,927 -0.05(-0.46%)
Dec 18, 2019 10.19 10.26 10.15 10.23 536,288 +0.05(+0.54%)
Dec 17, 2019 10.11 10.19 10.06 10.18 776,670 +0.09(+0.85%)
Dec 16, 2019 10.02 10.19 10.02 10.09 965,251 +0.13(+1.26%)
Dec 13, 2019 9.934 9.989 9.848 9.966 772,110 +0.05(+0.55%)
Dec 12, 2019 9.723 9.958 9.723 9.911 505,584 +0.23(+2.35%)
Dec 11, 2019 9.668 9.715 9.613 9.683 474,596 +0.04(+0.41%)
Dec 10, 2019 9.629 9.738 9.613 9.644 474,944 +0.02(+0.16%)
Dec 09, 2019 9.660 9.754 9.605 9.629 371,764 -0.05(-0.49%)
Dec 06, 2019 9.785 9.840 9.613 9.676 433,371 +0.00(+0.00%)
Dec 05, 2019 9.644 9.742 9.574 9.676 261,753 +0.02(+0.16%)
Dec 04, 2019 9.660 9.730 9.636 9.660 263,591 +0.06(+0.65%)
Dec 03, 2019 9.636 9.644 9.495 9.597 169,788 -0.13(-1.37%)
Dec 02, 2019 9.840 9.895 9.707 9.730 210,354 -0.07(-0.72%)
Nov 29, 2019 9.840 9.927 9.770 9.801 108,024 -0.09(-0.95%)
Nov 27, 2019 9.825 9.919 9.766 9.895 215,792 +0.13(+1.37%)
Nov 26, 2019 9.840 9.879 9.738 9.762 340,635 -0.09(-0.95%)
Nov 25, 2019 9.699 9.879 9.683 9.856 312,323 +0.16(+1.62%)
Nov 22, 2019 9.660 9.730 9.621 9.699 183,526 +0.03(+0.32%)
Nov 21, 2019 9.785 9.785 9.582 9.668 157,878 -0.08(-0.80%)
Nov 20, 2019 9.723 9.809 9.629 9.746 305,308 -0.02(-0.16%)
Nov 19, 2019 9.911 9.923 9.730 9.762 445,131 -0.09(-0.95%)
Nov 18, 2019 9.801 9.864 9.699 9.856 183,358 +0.05(+0.56%)
Nov 15, 2019 9.840 9.856 9.778 9.801 314,379 +0.01(+0.08%)
Nov 14, 2019 9.715 9.879 9.644 9.793 304,586 +0.05(+0.56%)
Nov 13, 2019 9.683 9.762 9.629 9.738 618,725 -0.03(-0.32%)
Nov 12, 2019 9.707 9.785 9.652 9.770 217,559 +0.08(+0.81%)
Nov 11, 2019 9.676 9.770 9.652 9.691 301,755 +0.02(+0.24%)
Nov 08, 2019 9.715 9.738 9.582 9.668 120,650 -0.04(-0.40%)
Nov 07, 2019 9.660 9.793 9.621 9.707 217,204 +0.12(+1.23%)
Nov 06, 2019 9.574 9.613 9.495 9.589 258,447 +0.00(+0.00%)
Nov 05, 2019 9.746 9.825 9.550 9.589 413,191 -0.16(-1.61%)
Nov 04, 2019 9.746 9.746 9.676 9.746 588,923 +0.09(+0.97%)
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.