Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heritage Commerce
(NQ:
HTBK
)
7.980
-0.030 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
9.916
10.11
9.909
10.01
221,307
+0.01(+0.14%)
Jan 30, 2017
9.952
10.09
9.952
9.994
225,625
-0.29(-2.77%)
Jan 27, 2017
10.48
10.48
10.19
10.28
192,481
+0.01(+0.14%)
Jan 26, 2017
10.27
10.35
10.22
10.27
163,855
-0.03(-0.28%)
Jan 25, 2017
10.34
10.47
10.27
10.29
70,974
+0.05(+0.49%)
Jan 24, 2017
10.11
10.27
10.02
10.24
213,607
+0.16(+1.63%)
Jan 23, 2017
10.09
10.32
10.06
10.08
161,809
+0.00(+0.00%)
Jan 20, 2017
9.980
10.12
9.980
10.08
154,936
+0.10(+1.00%)
Jan 19, 2017
10.08
10.12
9.923
9.980
184,274
-0.10(-0.99%)
Jan 18, 2017
10.04
10.12
9.830
10.08
271,832
+0.11(+1.14%)
Jan 17, 2017
10.31
10.31
9.845
9.966
212,691
-0.31(-3.05%)
Jan 13, 2017
10.28
10.28
10.28
0
+0.05(+0.49%)
Jan 12, 2017
10.27
10.29
9.640
10.23
231,652
-0.09(-0.83%)
Jan 11, 2017
10.22
10.37
10.05
10.32
232,354
+0.14(+1.33%)
Jan 10, 2017
9.866
10.27
9.816
10.18
650,528
+0.38(+3.93%)
Jan 09, 2017
9.952
9.997
9.745
9.795
135,420
-0.21(-2.07%)
Jan 06, 2017
10.03
10.06
9.944
10.00
75,334
+0.01(+0.07%)
Jan 05, 2017
10.19
10.23
9.930
9.994
119,175
-0.21(-2.10%)
Jan 04, 2017
10.15
10.26
10.07
10.21
161,973
+0.16(+1.63%)
Jan 03, 2017
10.31
10.37
10.04
10.04
189,798
-0.24(-2.36%)
Dec 30, 2016
10.29
10.29
10.29
0
+0.04(+0.42%)
Dec 29, 2016
10.26
10.37
10.05
10.24
174,296
-0.06(-0.62%)
Dec 28, 2016
10.14
10.33
10.14
10.31
210,813
+0.13(+1.26%)
Dec 27, 2016
10.01
10.20
9.980
10.18
279,140
+0.16(+1.57%)
Dec 23, 2016
10.02
10.02
10.02
0
-0.02(-0.21%)
Dec 22, 2016
10.14
10.16
9.987
10.04
165,183
-0.05(-0.49%)
Dec 21, 2016
10.18
10.18
9.959
10.09
133,060
-0.01(-0.07%)
Dec 20, 2016
9.959
10.13
9.930
10.10
245,943
+0.21(+2.09%)
Dec 19, 2016
9.909
9.959
9.716
9.895
210,434
-0.06(-0.57%)
Dec 16, 2016
9.859
9.980
9.766
9.952
680,955
+0.14(+1.38%)
Dec 15, 2016
9.866
9.912
9.773
9.816
244,152
+0.01(+0.15%)
Dec 14, 2016
9.859
10.12
9.716
9.802
227,375
-0.12(-1.22%)
Dec 13, 2016
9.923
9.987
9.830
9.923
131,471
+0.01(+0.14%)
Dec 12, 2016
10.02
10.11
10.02
9.909
313,729
-0.06(-0.64%)
Dec 09, 2016
9.852
10.02
9.759
9.973
502,006
+0.18(+1.82%)
Dec 08, 2016
9.360
9.895
9.360
9.795
423,202
+0.38(+4.01%)
Dec 07, 2016
9.381
9.474
9.296
9.417
455,144
+0.01(+0.08%)
Dec 06, 2016
9.267
9.545
9.260
9.410
694,148
+0.12(+1.30%)
Dec 05, 2016
9.110
9.338
9.082
9.289
407,223
+0.22(+2.44%)
Dec 02, 2016
8.911
9.089
8.904
9.068
535,594
+0.19(+2.17%)
Dec 01, 2016
8.882
8.982
8.733
8.875
4,510,906
+0.04(+0.48%)
Nov 30, 2016
8.897
8.946
8.697
8.832
972,847
+0.01(+0.16%)
Nov 29, 2016
8.911
8.939
8.790
8.818
203,599
-0.09(-0.96%)
Nov 28, 2016
8.954
8.989
8.869
8.904
443,098
-0.01(-0.16%)
Nov 25, 2016
8.982
9.022
8.797
8.918
95,088
-0.06(-0.64%)
Nov 23, 2016
8.975
8.975
8.975
0
+0.09(+1.04%)
Nov 22, 2016
8.904
8.975
8.626
8.882
1,343,934
-0.02(-0.24%)
Nov 21, 2016
8.861
9.082
8.554
8.904
1,914,484
+0.04(+0.48%)
Nov 18, 2016
8.661
8.868
8.376
8.861
1,692,905
+0.20(+2.30%)
Nov 17, 2016
8.597
8.775
8.376
8.661
2,737,559
+0.11(+1.25%)
Nov 16, 2016
8.519
8.590
8.512
8.554
143,921
+0.03(+0.33%)
Nov 15, 2016
8.462
8.576
8.369
8.526
208,897
+0.03(+0.34%)
Nov 14, 2016
8.740
8.768
8.426
8.497
117,937
-0.11(-1.24%)
Nov 11, 2016
8.319
8.839
8.319
8.604
253,109
+0.29(+3.43%)
Nov 10, 2016
8.162
8.405
8.041
8.319
187,546
+0.21(+2.64%)
Nov 09, 2016
7.720
8.127
7.720
8.105
181,486
+0.38(+4.89%)
Nov 08, 2016
7.720
7.792
7.563
7.727
58,225
-0.02(-0.28%)
Nov 07, 2016
7.749
7.849
7.294
7.749
81,757
+0.07(+0.93%)
Nov 04, 2016
7.735
7.749
7.596
7.678
51,537
-0.02(-0.28%)
Nov 03, 2016
7.664
7.717
7.543
7.699
51,258
+0.06(+0.83%)
Nov 02, 2016
7.685
7.685
7.572
7.635
75,714
-0.04(-0.55%)
Nov 01, 2016
7.671
7.706
7.568
7.678
96,616
+0.01(+0.09%)
Oct 31, 2016
7.763
7.819
7.635
7.671
134,961
-0.12(-1.54%)
Oct 28, 2016
7.529
7.812
7.444
7.791
141,714
+0.18(+2.32%)
Oct 27, 2016
7.706
7.706
7.593
7.614
44,836
-0.04(-0.46%)
Oct 26, 2016
7.649
7.748
7.635
7.649
37,574
-0.06(-0.73%)
Oct 25, 2016
7.755
7.755
7.642
7.706
91,384
-0.02(-0.27%)
Oct 24, 2016
7.671
7.826
7.671
7.727
51,583
+0.06(+0.74%)
Oct 21, 2016
7.635
7.741
7.572
7.671
38,950
-0.04(-0.55%)
Oct 20, 2016
7.678
7.734
7.626
7.713
49,516
+0.04(+0.46%)
Oct 19, 2016
7.558
7.748
7.558
7.678
47,379
+0.08(+1.02%)
Oct 18, 2016
7.671
7.688
7.543
7.600
80,339
-0.08(-1.01%)
Oct 17, 2016
7.621
7.734
7.614
7.678
37,401
+0.02(+0.28%)
Oct 14, 2016
7.614
7.727
7.614
7.656
50,410
+0.04(+0.56%)
Oct 13, 2016
7.628
7.664
7.600
7.614
51,483
-0.15(-1.91%)
Oct 12, 2016
7.692
7.805
7.550
7.763
127,208
+0.08(+1.01%)
Oct 11, 2016
7.678
7.770
7.621
7.685
75,078
-0.03(-0.37%)
Oct 10, 2016
7.621
7.741
7.586
7.713
45,064
+0.07(+0.93%)
Oct 07, 2016
7.741
7.741
7.543
7.642
45,247
-0.09(-1.19%)
Oct 06, 2016
7.664
7.777
7.345
7.734
60,319
+0.02(+0.27%)
Oct 05, 2016
7.558
7.770
7.558
7.713
74,916
+0.14(+1.87%)
Oct 04, 2016
7.649
7.734
7.515
7.572
82,081
-0.08(-1.02%)
Oct 03, 2016
7.678
7.734
7.537
7.649
37,656
-0.08(-1.10%)
Sep 30, 2016
7.720
7.833
7.699
7.734
84,458
+0.05(+0.64%)
Sep 29, 2016
7.812
7.872
7.678
7.685
59,865
-0.18(-2.25%)
Sep 28, 2016
7.833
7.886
7.784
7.862
71,922
+0.03(+0.36%)
Sep 27, 2016
7.812
7.869
7.812
7.833
86,555
-0.01(-0.09%)
Sep 26, 2016
7.989
7.989
7.840
7.840
54,245
-0.21(-2.63%)
Sep 23, 2016
8.081
8.130
8.010
8.052
68,833
-0.06(-0.78%)
Sep 22, 2016
8.024
8.116
8.010
8.116
84,208
+0.09(+1.15%)
Sep 21, 2016
8.003
8.028
7.925
8.024
103,785
+0.03(+0.35%)
Sep 20, 2016
8.045
8.045
7.989
7.996
61,958
+0.01(+0.09%)
Sep 19, 2016
7.960
8.031
7.960
7.989
77,113
+0.08(+0.98%)
Sep 16, 2016
8.017
8.024
7.784
7.911
323,081
-0.07(-0.89%)
Sep 15, 2016
7.911
8.024
7.904
7.982
58,807
+0.04(+0.44%)
Sep 14, 2016
7.946
8.059
7.911
7.946
80,611
+0.07(+0.90%)
Sep 13, 2016
7.975
7.975
7.812
7.876
100,528
-0.17(-2.11%)
Sep 12, 2016
7.953
8.067
7.854
8.045
77,017
+0.07(+0.89%)
Sep 09, 2016
8.095
8.123
7.960
7.975
93,979
-0.14(-1.74%)
Sep 08, 2016
8.130
8.158
8.109
8.116
106,124
-0.01(-0.09%)
Sep 07, 2016
8.102
8.137
8.081
8.123
102,131
-0.01(-0.09%)
Sep 06, 2016
8.109
8.151
8.038
8.130
140,987
+0.00(+0.00%)
Sep 02, 2016
8.137
8.130
8.130
8.130
66,480
-0.01(-0.09%)
Sep 01, 2016
8.137
8.151
8.074
8.137
117,177
+0.01(+0.17%)
Aug 31, 2016
8.201
8.300
8.102
8.123
241,438
-0.07(-0.86%)
Aug 30, 2016
8.328
8.392
8.130
8.194
235,879
-0.13(-1.61%)
Aug 29, 2016
8.434
8.484
8.272
8.328
1,447,793
-0.08(-1.01%)
Aug 26, 2016
8.420
8.470
8.321
8.413
157,258
+0.04(+0.51%)
Aug 25, 2016
8.236
8.462
8.201
8.371
808,599
+0.13(+1.54%)
Aug 24, 2016
8.250
8.420
8.173
8.243
470,162
+0.06(+0.69%)
Aug 23, 2016
8.194
8.208
8.081
8.187
505,105
-0.01(-0.09%)
Aug 22, 2016
8.095
8.208
8.045
8.194
211,697
+0.05(+0.61%)
Aug 19, 2016
8.123
8.166
8.067
8.144
185,686
+0.03(+0.35%)
Aug 18, 2016
8.031
8.130
7.982
8.116
116,837
+0.11(+1.32%)
Aug 17, 2016
7.925
8.070
7.925
8.010
143,551
+0.06(+0.71%)
Aug 16, 2016
7.876
7.975
7.854
7.953
62,132
+0.02(+0.27%)
Aug 15, 2016
7.876
7.968
7.876
7.932
70,687
+0.06(+0.81%)
Aug 12, 2016
7.798
7.904
7.777
7.869
68,461
+0.04(+0.45%)
Aug 11, 2016
7.840
7.883
7.833
7.833
45,304
+0.00(+0.00%)
Aug 10, 2016
7.847
7.869
7.805
7.833
72,066
-0.01(-0.18%)
Aug 09, 2016
7.791
7.847
7.763
7.847
81,358
+0.06(+0.82%)
Aug 08, 2016
7.763
7.794
7.713
7.784
164,984
+0.02(+0.27%)
Aug 05, 2016
7.593
7.784
7.360
7.763
278,240
+0.24(+3.20%)
Aug 04, 2016
7.494
7.613
7.315
7.522
18,386
+0.06(+0.85%)
Aug 03, 2016
7.340
7.473
7.340
7.459
27,952
+0.14(+1.92%)
Aug 02, 2016
7.291
7.361
7.116
7.319
76,979
+0.04(+0.58%)
Aug 01, 2016
7.326
7.375
7.270
7.277
35,604
-0.07(-0.95%)
Jul 29, 2016
7.571
7.571
7.312
7.347
60,649
-0.08(-1.04%)
Jul 28, 2016
7.375
7.473
7.329
7.424
31,634
-0.04(-0.47%)
Jul 27, 2016
7.487
7.550
7.340
7.459
24,393
-0.04(-0.47%)
Jul 26, 2016
7.466
7.529
7.417
7.494
34,244
-0.03(-0.37%)
Jul 25, 2016
7.452
7.599
7.452
7.522
22,547
-0.07(-0.92%)
Jul 22, 2016
7.606
7.725
7.473
7.592
110,936
+0.01(+0.19%)
Jul 21, 2016
7.634
7.673
7.578
7.578
57,669
-0.11(-1.46%)
Jul 20, 2016
7.704
7.711
7.641
7.690
22,298
+0.04(+0.46%)
Jul 19, 2016
7.620
7.676
7.606
7.655
19,309
+0.04(+0.55%)
Jul 18, 2016
7.683
7.750
7.585
7.613
63,946
-0.06(-0.73%)
Jul 15, 2016
7.676
7.697
7.606
7.669
36,853
+0.06(+0.74%)
Jul 14, 2016
7.613
7.697
7.585
7.613
24,058
+0.08(+1.12%)
Jul 13, 2016
7.508
7.571
7.452
7.529
41,311
+0.06(+0.75%)
Jul 12, 2016
7.270
7.536
7.228
7.473
157,667
+0.25(+3.50%)
Jul 11, 2016
7.249
7.347
7.214
7.221
115,349
-0.02(-0.29%)
Jul 08, 2016
7.228
7.256
7.193
7.242
94,499
+0.08(+1.08%)
Jul 07, 2016
7.207
7.263
7.102
7.165
44,722
-0.09(-1.26%)
Jul 05, 2016
7.242
7.270
7.165
7.256
34,659
-0.06(-0.86%)
Jul 01, 2016
7.361
7.319
7.319
7.319
44,790
-0.06(-0.85%)
Jun 30, 2016
7.207
7.396
7.123
7.382
51,664
+0.22(+3.13%)
Jun 29, 2016
7.031
7.193
7.031
7.158
53,808
+0.14(+2.00%)
Jun 28, 2016
7.095
7.095
6.975
7.017
112,695
-0.01(-0.10%)
Jun 27, 2016
7.088
7.144
6.947
7.024
88,233
-0.15(-2.05%)
Jun 24, 2016
7.165
7.235
7.081
7.172
518,473
-0.27(-3.67%)
Jun 23, 2016
7.368
7.592
7.368
7.445
104,894
+0.17(+2.31%)
Jun 22, 2016
7.270
7.389
7.256
7.277
50,900
-0.01(-0.10%)
Jun 21, 2016
7.298
7.343
7.193
7.284
185,926
-0.01(-0.10%)
Jun 20, 2016
7.368
7.417
7.284
7.291
107,042
+0.07(+0.97%)
Jun 17, 2016
7.431
7.459
7.130
7.221
258,221
-0.20(-2.74%)
Jun 16, 2016
7.543
7.543
7.375
7.424
90,660
-0.19(-2.49%)
Jun 15, 2016
7.662
7.697
7.529
7.613
145,716
-0.04(-0.46%)
Jun 14, 2016
7.655
7.704
7.557
7.648
79,767
-0.02(-0.27%)
Jun 13, 2016
7.690
7.722
7.690
7.669
58,659
-0.02(-0.27%)
Jun 10, 2016
7.655
7.732
7.575
7.690
56,327
+0.01(+0.18%)
Jun 09, 2016
7.725
7.732
7.515
7.676
64,381
-0.01(-0.09%)
Jun 08, 2016
7.683
7.739
7.641
7.683
61,490
+0.02(+0.27%)
Jun 07, 2016
7.627
7.711
7.599
7.662
33,554
+0.01(+0.18%)
Jun 06, 2016
7.550
7.704
7.543
7.648
55,021
+0.08(+1.11%)
Jun 03, 2016
7.515
7.578
7.487
7.564
31,092
+0.03(+0.37%)
Jun 02, 2016
7.557
7.557
7.445
7.536
133,440
-0.01(-0.09%)
Jun 01, 2016
7.473
7.585
7.466
7.543
38,487
+0.00(+0.00%)
May 31, 2016
7.508
7.564
7.435
7.543
45,054
+0.06(+0.84%)
May 27, 2016
7.396
7.480
7.480
7.480
24,249
+0.04(+0.57%)
May 26, 2016
7.424
7.473
7.382
7.438
22,154
-0.01(-0.19%)
May 25, 2016
7.529
7.564
7.431
7.452
55,371
-0.05(-0.65%)
May 24, 2016
7.284
7.508
7.284
7.501
92,809
+0.27(+3.78%)
May 23, 2016
7.256
7.289
7.179
7.228
31,126
-0.02(-0.29%)
May 20, 2016
7.270
7.368
7.193
7.249
88,817
+0.04(+0.49%)
May 19, 2016
7.382
7.431
7.151
7.214
37,180
-0.22(-3.02%)
May 18, 2016
7.010
7.459
7.010
7.438
38,740
+0.36(+5.15%)
May 17, 2016
7.242
7.242
6.919
7.074
96,921
-0.23(-3.17%)
May 16, 2016
7.263
7.389
7.130
7.305
45,881
+0.06(+0.87%)
May 13, 2016
7.347
7.368
7.165
7.242
19,498
-0.12(-1.62%)
May 12, 2016
7.326
7.389
7.305
7.361
60,137
+0.04(+0.48%)
May 11, 2016
7.417
7.473
7.277
7.326
42,337
-0.12(-1.60%)
May 10, 2016
7.333
7.473
7.319
7.445
46,120
+0.11(+1.43%)
May 09, 2016
7.312
7.340
7.312
7.340
68,342
+0.02(+0.29%)
May 06, 2016
7.270
7.333
7.214
7.319
64,782
+0.10(+1.36%)
May 05, 2016
7.165
7.269
7.089
7.221
69,977
+0.00(+0.00%)
May 04, 2016
7.144
7.269
7.075
7.221
51,993
+0.03(+0.48%)
May 03, 2016
7.394
7.394
7.186
7.186
53,740
-0.28(-3.81%)
May 02, 2016
7.249
7.547
7.249
7.471
97,115
+0.22(+2.97%)
Apr 29, 2016
7.207
7.311
7.207
7.255
41,773
+0.01(+0.19%)
Apr 28, 2016
7.311
7.332
7.221
7.242
40,614
-0.12(-1.61%)
Apr 27, 2016
7.339
7.394
7.228
7.360
24,632
+0.02(+0.28%)
Apr 26, 2016
7.283
7.360
7.089
7.339
59,015
+0.03(+0.48%)
Apr 25, 2016
7.200
7.568
6.950
7.304
95,202
+0.07(+0.96%)
Apr 22, 2016
6.991
7.364
6.880
7.235
60,050
+0.26(+3.79%)
Apr 21, 2016
6.845
7.033
6.845
6.971
78,094
+0.02(+0.30%)
Apr 20, 2016
7.158
7.276
6.880
6.950
183,917
-0.27(-3.75%)
Apr 19, 2016
7.283
7.283
7.179
7.221
39,794
-0.05(-0.67%)
Apr 18, 2016
7.221
7.332
7.172
7.269
38,374
+0.00(+0.00%)
Apr 15, 2016
7.151
7.318
7.130
7.269
24,123
+0.08(+1.16%)
Apr 14, 2016
7.130
7.325
7.130
7.186
28,232
+0.06(+0.88%)
Apr 13, 2016
7.129
7.214
7.103
7.123
66,355
+0.13(+1.89%)
Apr 12, 2016
6.880
7.026
6.859
6.991
101,393
+0.11(+1.56%)
Apr 11, 2016
6.859
7.040
6.859
6.884
39,243
+0.03(+0.46%)
Apr 08, 2016
6.880
6.929
6.832
6.852
30,715
+0.04(+0.61%)
Apr 07, 2016
6.852
6.988
6.783
6.811
68,377
-0.10(-1.51%)
Apr 06, 2016
6.859
6.915
6.825
6.915
56,290
+0.04(+0.61%)
Apr 05, 2016
6.880
7.054
6.804
6.873
69,724
-0.04(-0.60%)
Apr 04, 2016
6.991
7.005
6.894
6.915
66,928
-0.10(-1.39%)
Apr 01, 2016
6.908
7.047
6.857
7.012
30,323
+0.06(+0.80%)
Mar 31, 2016
6.971
7.040
6.918
6.957
180,818
-0.04(-0.60%)
Mar 30, 2016
6.852
7.019
6.790
6.998
50,964
+0.17(+2.44%)
Mar 29, 2016
6.748
6.887
6.693
6.832
58,848
+0.08(+1.24%)
Mar 28, 2016
6.651
6.790
6.651
6.748
79,380
+0.03(+0.52%)
Mar 24, 2016
6.637
6.713
6.713
6.713
77,557
+0.03(+0.52%)
Mar 23, 2016
6.741
6.783
6.658
6.679
100,059
-0.06(-0.93%)
Mar 22, 2016
6.859
6.859
6.665
6.741
91,932
-0.13(-1.82%)
Mar 21, 2016
7.110
7.144
6.852
6.866
48,114
-0.21(-2.95%)
Mar 18, 2016
6.936
7.172
6.932
7.075
141,530
+0.16(+2.31%)
Mar 17, 2016
6.526
6.927
6.470
6.915
117,277
+0.39(+5.96%)
Mar 16, 2016
6.623
6.693
6.498
6.526
60,794
-0.15(-2.19%)
Mar 15, 2016
6.755
6.755
6.540
6.672
66,771
-0.10(-1.44%)
Mar 14, 2016
6.797
6.873
6.720
6.769
17,367
-0.08(-1.22%)
Mar 11, 2016
6.908
6.908
6.696
6.852
50,042
+0.03(+0.41%)
Mar 10, 2016
6.943
7.054
6.790
6.825
41,826
-0.10(-1.50%)
Mar 09, 2016
6.845
6.977
6.790
6.929
50,907
+0.10(+1.42%)
Mar 08, 2016
6.797
6.845
6.762
6.832
65,870
+0.01(+0.20%)
Mar 07, 2016
6.651
6.845
6.595
6.818
70,885
+0.15(+2.29%)
Mar 04, 2016
6.686
6.769
6.602
6.665
30,387
-0.01(-0.10%)
Mar 03, 2016
6.651
6.748
6.637
6.672
50,933
+0.05(+0.73%)
Mar 02, 2016
6.637
6.699
6.578
6.623
51,589
-0.03(-0.42%)
Mar 01, 2016
6.512
6.693
6.512
6.651
44,881
+0.17(+2.57%)
Feb 29, 2016
6.581
6.595
6.428
6.484
129,522
-0.06(-0.96%)
Feb 26, 2016
6.567
6.688
6.463
6.547
34,631
+0.01(+0.11%)
Feb 25, 2016
6.387
6.554
6.366
6.540
43,115
+0.19(+2.95%)
Feb 24, 2016
6.276
6.373
6.255
6.352
52,950
+0.03(+0.44%)
Feb 23, 2016
6.324
6.349
6.324
6.324
80,527
-0.01(-0.11%)
Feb 22, 2016
6.310
6.394
6.276
6.331
72,662
+0.05(+0.77%)
Feb 19, 2016
6.289
6.401
6.269
6.283
39,478
-0.01(-0.11%)
Feb 18, 2016
6.491
6.494
6.269
6.289
49,268
-0.17(-2.69%)
Feb 17, 2016
6.540
6.595
6.449
6.463
83,036
-0.05(-0.75%)
Feb 16, 2016
6.567
6.581
6.456
6.512
182,163
+0.01(+0.21%)
Feb 12, 2016
6.387
6.498
6.498
6.498
73,672
+0.19(+3.09%)
Feb 11, 2016
6.255
6.380
6.220
6.303
63,299
-0.04(-0.66%)
Feb 10, 2016
6.588
6.658
6.331
6.345
187,176
-0.12(-1.83%)
Feb 09, 2016
6.366
6.672
6.338
6.463
63,034
+0.03(+0.43%)
Feb 08, 2016
6.289
6.477
6.144
6.435
109,046
+0.11(+1.76%)
Feb 05, 2016
6.414
6.476
6.304
6.324
106,280
-0.13(-2.03%)
Feb 04, 2016
6.372
6.503
6.372
6.455
63,569
+0.03(+0.54%)
Feb 03, 2016
6.544
6.545
6.310
6.421
186,611
-0.10(-1.58%)
Feb 02, 2016
6.599
6.620
6.486
6.524
88,627
-0.19(-2.87%)
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
.