Heritage Commerce (NQ: HTBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.000	3.025	2.909	2.909	9,884	-0.06(-1.96%)
May 27, 2010	2.976	2.977	2.935	2.967	1,856	-0.03(-0.97%)
May 26, 2010	2.916	3.064	2.916	2.996	7,853	+0.07(+2.30%)
May 25, 2010	2.980	2.980	2.909	2.929	7,480	-0.12(-4.00%)
May 24, 2010	2.909	3.077	2.909	3.051	65,161	+0.19(+6.79%)
May 21, 2010	2.954	2.974	2.832	2.857	45,518	-0.12(-4.12%)
May 20, 2010	3.019	3.161	2.935	2.980	12,065	-0.12(-3.76%)
May 19, 2010	3.103	3.110	2.993	3.097	10,982	-0.01(-0.42%)
May 18, 2010	3.148	3.194	3.090	3.110	30,856	-0.06(-1.84%)
May 17, 2010	3.194	3.194	3.155	3.168	2,552	+0.01(+0.20%)
May 14, 2010	3.245	3.245	3.161	3.161	3,171	-0.06(-2.00%)
May 13, 2010	3.232	3.232	3.219	3.226	2,001	-0.03(-0.80%)
May 12, 2010	3.232	3.252	3.219	3.252	8,351	+0.03(+0.80%)
May 11, 2010	3.194	3.291	2.864	3.226	105,862	+0.01(+0.20%)
May 10, 2010	3.126	3.329	3.045	3.219	77,057	+0.34(+11.66%)
May 07, 2010	3.394	3.491	2.857	2.883	66,861	-0.48(-14.23%)
May 06, 2010	3.375	3.452	2.773	3.362	110,014	+0.03(+0.78%)
May 05, 2010	3.316	3.426	3.161	3.336	31,438	-0.09(-2.64%)
May 04, 2010	3.872	3.872	3.239	3.426	55,778	-0.30(-8.15%)
May 03, 2010	3.252	3.795	3.239	3.730	52,237	+0.16(+4.53%)
Apr 30, 2010	3.568	3.607	3.465	3.568	106,508	-0.11(-2.99%)
Apr 29, 2010	3.750	3.750	3.588	3.678	26,108	-0.04(-1.04%)
Apr 28, 2010	3.750	3.782	3.562	3.717	84,123	-0.05(-1.37%)
Apr 27, 2010	3.510	3.769	3.329	3.769	60,915	+0.29(+8.36%)
Apr 26, 2010	3.187	3.529	3.187	3.478	90,586	+0.37(+11.85%)
Apr 23, 2010	3.219	3.336	3.090	3.110	257,250	-0.17(-5.13%)
Apr 22, 2010	3.019	3.368	3.019	3.278	154,176	+0.27(+9.03%)
Apr 21, 2010	2.954	3.071	2.844	3.006	99,004	+0.05(+1.53%)
Apr 20, 2010	2.857	3.097	2.747	2.961	100,583	+0.10(+3.62%)
Apr 19, 2010	2.767	2.870	2.735	2.857	10,379	+0.11(+4.00%)
Apr 16, 2010	2.793	2.857	2.657	2.747	52,471	-0.11(-3.85%)
Apr 15, 2010	2.760	2.857	2.760	2.857	67,222	+0.05(+1.84%)
Apr 14, 2010	2.780	2.838	2.747	2.806	68,588	+0.05(+1.88%)
Apr 13, 2010	2.696	2.754	2.696	2.754	24,061	+0.01(+0.23%)
Apr 12, 2010	2.767	2.767	2.696	2.747	9,313	-0.03(-0.93%)
Apr 09, 2010	2.715	2.877	2.715	2.773	109,225	+0.03(+0.94%)
Apr 08, 2010	2.754	2.760	2.702	2.747	82,557	-0.05(-1.85%)
Apr 07, 2010	2.747	2.851	2.715	2.799	96,453	+0.14(+5.35%)
Apr 06, 2010	2.502	2.747	2.495	2.657	96,119	-0.01(-0.48%)
Apr 05, 2010	2.554	2.696	2.554	2.670	81,043	+0.17(+6.99%)
Apr 01, 2010	2.683	2.495	2.495	2.495	124,058	-0.21(-7.66%)
Mar 31, 2010	2.528	2.702	2.528	2.702	71,545	+0.16(+6.36%)
Mar 30, 2010	2.663	2.663	2.528	2.541	51,472	-0.16(-5.98%)
Mar 29, 2010	2.651	2.709	2.651	2.702	43,157	+0.14(+5.29%)
Mar 26, 2010	2.683	2.819	2.547	2.566	32,666	-0.16(-5.92%)
Mar 25, 2010	2.554	2.825	2.554	2.728	54,140	+0.25(+9.90%)
Mar 24, 2010	2.613	2.709	2.482	2.482	46,981	-0.23(-8.35%)
Mar 23, 2010	2.702	2.760	2.573	2.709	15,179	-0.19(-6.47%)
Mar 22, 2010	2.857	2.896	2.676	2.896	66,541	+0.00(+0.00%)
Mar 19, 2010	2.631	2.896	2.631	2.896	25,472	+0.18(+6.67%)
Mar 18, 2010	2.773	2.773	2.592	2.715	60,722	-0.03(-1.18%)
Mar 17, 2010	2.644	2.890	2.644	2.747	49,844	+0.10(+3.66%)
Mar 16, 2010	2.683	2.741	2.644	2.651	20,929	+0.06(+2.50%)
Mar 15, 2010	2.451	2.747	2.451	2.586	125,460	+0.06(+2.56%)
Mar 12, 2010	2.405	2.592	2.327	2.521	122,756	+0.16(+6.56%)
Mar 11, 2010	2.573	2.573	2.276	2.366	35,655	-0.21(-8.27%)
Mar 10, 2010	2.586	2.586	2.547	2.579	24,899	+0.03(+1.27%)
Mar 09, 2010	2.489	2.547	2.457	2.547	21,812	+0.06(+2.34%)
Mar 08, 2010	2.495	2.495	2.489	2.489	2,297	-0.04(-1.53%)
Mar 05, 2010	2.599	2.754	2.489	2.528	22,745	-0.01(-0.51%)
Mar 04, 2010	2.470	2.554	2.340	2.541	28,952	+0.09(+3.69%)
Mar 03, 2010	2.366	2.495	2.366	2.450	8,377	+0.17(+7.67%)
Mar 02, 2010	2.353	2.366	2.276	2.276	1,237	-0.12(-4.86%)

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.