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, 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%)
Nov 01, 2019
9.419
9.652
9.365
9.652
1,596,362
+0.32(+3.41%)
Oct 31, 2019
9.241
9.349
9.194
9.334
327,558
+0.03(+0.29%)
Oct 30, 2019
9.287
9.373
9.186
9.307
387,600
-0.00(-0.04%)
Oct 29, 2019
9.202
9.318
9.202
9.310
323,345
+0.11(+1.18%)
Oct 28, 2019
8.899
9.225
8.899
9.202
475,188
+0.33(+3.67%)
Oct 25, 2019
8.961
9.155
8.837
8.876
183,898
-0.03(-0.35%)
Oct 24, 2019
9.116
9.116
8.829
8.907
585,760
-0.16(-1.71%)
Oct 23, 2019
9.077
9.155
9.004
9.062
190,844
-0.04(-0.43%)
Oct 22, 2019
8.969
9.186
8.945
9.101
288,989
+0.11(+1.21%)
Oct 21, 2019
9.031
9.109
8.965
8.992
219,462
+0.06(+0.70%)
Oct 18, 2019
8.945
9.023
8.899
8.930
300,058
-0.04(-0.43%)
Oct 17, 2019
8.891
8.984
8.845
8.969
249,970
+0.12(+1.40%)
Oct 16, 2019
8.775
8.891
8.744
8.845
509,266
+0.09(+1.02%)
Oct 15, 2019
8.782
8.860
8.705
8.755
185,476
+0.04(+0.49%)
Oct 14, 2019
8.775
8.786
8.705
8.713
105,317
-0.11(-1.23%)
Oct 11, 2019
8.837
8.953
8.813
8.821
149,771
+0.12(+1.34%)
Oct 10, 2019
8.720
8.837
8.697
8.705
115,270
+0.03(+0.31%)
Oct 09, 2019
8.736
8.736
8.619
8.678
162,658
+0.03(+0.31%)
Oct 08, 2019
8.751
8.782
8.643
8.650
164,582
-0.21(-2.37%)
Oct 07, 2019
8.852
8.938
8.782
8.860
149,224
-0.01(-0.09%)
Oct 04, 2019
8.860
8.961
8.744
8.868
147,711
+0.05(+0.62%)
Oct 03, 2019
8.837
8.845
8.697
8.813
161,909
-0.02(-0.26%)
Oct 02, 2019
8.845
8.938
8.728
8.837
163,354
-0.05(-0.52%)
Oct 01, 2019
9.163
9.241
8.856
8.883
362,640
-0.24(-2.68%)
Sep 30, 2019
9.279
9.318
9.124
9.128
293,216
-0.14(-1.47%)
Sep 27, 2019
9.233
9.310
9.194
9.264
236,569
+0.10(+1.10%)
Sep 26, 2019
9.272
9.272
9.143
9.163
265,063
-0.16(-1.75%)
Sep 25, 2019
9.209
9.365
9.209
9.326
165,003
+0.12(+1.26%)
Sep 24, 2019
9.341
9.404
9.070
9.209
278,262
-0.17(-1.78%)
Sep 23, 2019
9.380
9.419
9.287
9.376
163,712
-0.02(-0.21%)
Sep 20, 2019
9.450
9.590
9.388
9.396
1,011,312
-0.07(-0.74%)
Sep 19, 2019
9.574
9.691
9.458
9.466
174,594
-0.12(-1.22%)
Sep 18, 2019
9.551
9.629
9.497
9.582
462,207
+0.00(+0.00%)
Sep 17, 2019
9.567
9.605
9.419
9.582
164,183
-0.03(-0.32%)
Sep 16, 2019
9.567
9.668
9.505
9.613
187,419
-0.04(-0.40%)
Sep 13, 2019
9.644
9.660
9.567
9.652
184,799
+0.08(+0.81%)
Sep 12, 2019
9.473
9.598
9.411
9.574
222,799
-0.01(-0.08%)
Sep 11, 2019
9.388
9.605
9.206
9.582
248,544
+0.25(+2.66%)
Sep 10, 2019
9.124
9.357
8.736
9.334
514,740
+0.22(+2.39%)
Sep 09, 2019
8.860
9.147
8.860
9.116
133,743
+0.32(+3.62%)
Sep 06, 2019
8.930
8.930
8.503
8.798
370,758
-0.13(-1.48%)
Sep 05, 2019
8.891
9.085
8.852
8.930
204,833
+0.16(+1.86%)
Sep 04, 2019
8.821
8.860
8.705
8.767
100,303
+0.00(+0.00%)
Sep 03, 2019
8.969
8.969
8.744
8.767
167,060
-0.23(-2.59%)
Aug 30, 2019
9.062
9.101
8.899
9.000
173,596
-0.04(-0.43%)
Aug 29, 2019
8.984
9.093
8.984
9.039
125,645
+0.11(+1.22%)
Aug 28, 2019
8.821
8.977
8.821
8.930
185,514
+0.06(+0.70%)
Aug 27, 2019
8.977
9.023
8.790
8.868
330,181
-0.10(-1.13%)
Aug 26, 2019
8.860
8.969
8.829
8.969
135,907
+0.16(+1.85%)
Aug 23, 2019
9.023
9.085
8.759
8.806
233,478
-0.24(-2.66%)
Aug 22, 2019
9.171
9.186
9.008
9.046
191,397
-0.09(-1.02%)
Aug 21, 2019
9.046
9.155
8.922
9.140
202,361
+0.19(+2.17%)
Aug 20, 2019
8.984
9.023
8.945
8.945
519,394
-0.07(-0.78%)
Aug 19, 2019
9.031
9.062
8.969
9.015
129,062
+0.12(+1.31%)
Aug 16, 2019
8.705
8.953
8.674
8.899
254,341
+0.23(+2.69%)
Aug 15, 2019
8.728
8.728
8.542
8.666
257,249
-0.02(-0.18%)
Aug 14, 2019
8.689
8.720
8.604
8.681
227,435
-0.16(-1.76%)
Aug 13, 2019
8.829
8.992
8.798
8.837
161,377
-0.01(-0.09%)
Aug 12, 2019
8.953
8.977
8.837
8.845
147,380
-0.21(-2.32%)
Aug 09, 2019
8.930
9.093
8.922
9.054
184,027
+0.09(+1.04%)
Aug 08, 2019
8.930
9.062
8.891
8.961
211,141
+0.15(+1.67%)
Aug 07, 2019
8.744
8.837
8.685
8.813
195,658
-0.09(-0.96%)
Aug 06, 2019
8.953
8.999
8.761
8.899
176,970
-0.02(-0.17%)
Aug 05, 2019
8.930
8.968
8.791
8.914
180,447
-0.17(-1.86%)
Aug 02, 2019
9.222
9.260
9.030
9.083
184,002
-0.16(-1.75%)
Aug 01, 2019
9.491
9.564
9.237
9.245
265,720
-0.26(-2.75%)
Jul 31, 2019
9.514
9.590
9.475
9.506
323,687
-0.04(-0.40%)
Jul 30, 2019
9.421
9.583
9.421
9.544
324,450
+0.07(+0.73%)
Jul 29, 2019
9.514
9.567
9.068
9.475
546,217
-0.05(-0.56%)
Jul 26, 2019
9.475
9.552
9.433
9.529
223,431
+0.15(+1.56%)
Jul 25, 2019
9.444
9.514
9.322
9.383
130,167
-0.08(-0.89%)
Jul 24, 2019
9.252
9.510
9.222
9.468
307,894
+0.19(+2.07%)
Jul 23, 2019
9.229
9.283
9.176
9.275
505,077
+0.06(+0.67%)
Jul 22, 2019
9.152
9.229
9.076
9.214
141,973
+0.04(+0.42%)
Jul 19, 2019
9.122
9.229
9.122
9.176
118,677
+0.01(+0.08%)
Jul 18, 2019
9.145
9.245
9.106
9.168
111,162
+0.02(+0.17%)
Jul 17, 2019
9.214
9.229
9.099
9.152
115,143
-0.10(-1.08%)
Jul 16, 2019
9.245
9.322
9.199
9.252
117,662
+0.02(+0.17%)
Jul 15, 2019
9.368
9.387
9.191
9.237
128,873
-0.15(-1.64%)
Jul 12, 2019
9.322
9.429
9.314
9.391
146,655
+0.06(+0.66%)
Jul 11, 2019
9.314
9.375
9.260
9.329
124,725
+0.01(+0.08%)
Jul 10, 2019
9.437
9.444
9.298
9.322
119,156
-0.10(-1.06%)
Jul 09, 2019
9.268
9.429
9.268
9.421
475,079
+0.10(+1.07%)
Jul 08, 2019
9.360
9.414
9.306
9.322
437,550
-0.12(-1.30%)
Jul 05, 2019
9.398
9.491
9.398
9.444
119,588
+0.08(+0.82%)
Jul 03, 2019
9.314
9.383
9.260
9.368
84,323
+0.06(+0.66%)
Jul 02, 2019
9.437
9.475
9.222
9.306
128,042
-0.14(-1.46%)
Jul 01, 2019
9.468
9.521
9.421
9.444
173,007
+0.03(+0.33%)
Jun 28, 2019
9.421
9.512
9.352
9.414
1,898,060
+0.01(+0.08%)
Jun 27, 2019
9.268
9.406
9.229
9.406
168,893
+0.18(+1.92%)
Jun 26, 2019
9.291
9.360
9.222
9.229
123,982
-0.02(-0.25%)
Jun 25, 2019
9.214
9.306
9.137
9.252
90,727
+0.00(+0.00%)
Jun 24, 2019
9.268
9.368
9.222
9.252
150,517
-0.03(-0.33%)
Jun 21, 2019
9.260
9.406
9.245
9.283
495,010
-0.04(-0.41%)
Jun 20, 2019
9.368
9.375
9.222
9.322
96,033
-0.03(-0.33%)
Jun 19, 2019
9.414
9.475
9.329
9.352
96,731
-0.07(-0.73%)
Jun 18, 2019
9.283
9.483
9.283
9.421
193,508
+0.14(+1.49%)
Jun 17, 2019
9.460
9.483
9.245
9.283
136,023
-0.17(-1.79%)
Jun 14, 2019
9.444
9.521
9.398
9.452
137,676
+0.01(+0.08%)
Jun 13, 2019
9.475
9.475
9.406
9.444
144,402
+0.05(+0.49%)
Jun 12, 2019
9.314
9.437
9.314
9.398
132,207
-0.02(-0.16%)
Jun 11, 2019
9.414
9.452
9.329
9.414
299,720
+0.06(+0.66%)
Jun 10, 2019
9.222
9.391
9.168
9.352
184,236
+0.18(+1.93%)
Jun 07, 2019
9.245
9.260
9.176
9.176
341,458
-0.08(-0.83%)
Jun 06, 2019
9.291
9.352
9.145
9.252
98,836
-0.05(-0.50%)
Jun 05, 2019
9.406
9.421
9.237
9.298
146,475
-0.12(-1.31%)
Jun 04, 2019
9.414
9.429
8.891
9.421
365,627
+0.22(+2.42%)
Jun 03, 2019
9.129
9.283
9.091
9.199
166,291
+0.05(+0.50%)
May 31, 2019
9.106
9.222
9.049
9.152
186,735
-0.07(-0.75%)
May 30, 2019
9.352
9.383
9.129
9.222
129,028
-0.12(-1.32%)
May 29, 2019
9.222
9.395
9.222
9.345
529,264
+0.01(+0.08%)
May 28, 2019
9.383
9.421
9.291
9.337
209,976
-0.07(-0.74%)
May 24, 2019
9.337
9.421
9.283
9.406
267,545
+0.22(+2.34%)
May 23, 2019
9.268
9.567
9.122
9.191
166,771
-0.15(-1.64%)
May 22, 2019
9.414
9.452
9.309
9.345
152,976
-0.08(-0.90%)
May 21, 2019
9.360
9.521
9.360
9.429
347,245
+0.05(+0.57%)
May 20, 2019
9.306
9.552
9.306
9.375
412,601
+0.10(+1.08%)
May 17, 2019
9.168
9.314
9.099
9.275
2,157,798
-0.12(-1.23%)
May 16, 2019
9.275
9.483
9.275
9.391
100,706
+0.13(+1.41%)
May 15, 2019
9.229
9.291
9.106
9.260
368,918
-0.02(-0.17%)
May 14, 2019
9.068
9.306
9.068
9.275
206,614
+0.21(+2.29%)
May 13, 2019
9.306
9.345
9.030
9.068
250,132
-0.37(-3.91%)
May 10, 2019
9.337
9.437
9.237
9.437
112,041
+0.03(+0.33%)
May 09, 2019
9.345
9.444
9.298
9.406
100,442
+0.01(+0.08%)
May 08, 2019
9.498
9.590
9.398
9.398
101,841
-0.10(-1.05%)
May 07, 2019
9.559
9.643
9.468
9.498
199,238
-0.16(-1.65%)
May 06, 2019
9.475
9.696
9.468
9.658
139,246
+0.04(+0.40%)
May 03, 2019
9.521
9.666
9.521
9.620
119,961
+0.14(+1.44%)
May 02, 2019
9.415
9.529
9.354
9.483
85,066
+0.06(+0.65%)
May 01, 2019
9.536
9.605
9.331
9.422
120,369
-0.11(-1.12%)
Apr 30, 2019
9.612
9.635
9.513
9.529
259,595
-0.11(-1.11%)
Apr 29, 2019
9.285
9.650
9.255
9.635
231,678
+0.37(+3.94%)
Apr 26, 2019
9.232
9.293
9.042
9.270
264,229
-0.34(-3.56%)
Apr 25, 2019
9.749
9.757
9.525
9.612
184,953
-0.15(-1.56%)
Apr 24, 2019
9.666
9.864
9.567
9.765
159,321
+0.13(+1.34%)
Apr 23, 2019
9.407
9.666
9.369
9.635
111,330
+0.25(+2.68%)
Apr 22, 2019
9.590
9.590
9.300
9.384
104,493
-0.22(-2.30%)
Apr 18, 2019
9.727
9.818
9.567
9.605
112,077
-0.17(-1.71%)
Apr 17, 2019
9.757
9.795
9.658
9.772
106,477
+0.04(+0.39%)
Apr 16, 2019
9.529
9.765
9.513
9.734
152,651
+0.22(+2.32%)
Apr 15, 2019
9.704
9.704
9.506
9.513
91,948
-0.17(-1.73%)
Apr 12, 2019
9.605
9.727
9.521
9.681
150,312
+0.14(+1.52%)
Apr 11, 2019
9.590
9.635
9.513
9.536
93,932
-0.03(-0.32%)
Apr 10, 2019
9.445
9.574
9.437
9.567
125,865
+0.11(+1.21%)
Apr 09, 2019
9.521
9.605
9.445
9.453
142,702
-0.11(-1.11%)
Apr 08, 2019
9.567
9.597
9.513
9.559
64,656
-0.02(-0.16%)
Apr 05, 2019
9.628
9.689
9.544
9.574
148,604
-0.07(-0.71%)
Apr 04, 2019
9.392
9.658
9.392
9.643
121,552
+0.24(+2.59%)
Apr 03, 2019
9.392
9.437
9.293
9.399
464,000
+0.11(+1.15%)
Apr 02, 2019
9.323
9.384
9.270
9.293
82,086
-0.05(-0.57%)
Apr 01, 2019
9.224
9.415
9.209
9.346
140,744
+0.14(+1.49%)
Mar 29, 2019
9.247
9.308
9.171
9.209
145,845
-0.01(-0.08%)
Mar 28, 2019
9.118
9.224
9.049
9.217
134,423
+0.08(+0.83%)
Mar 27, 2019
9.163
9.201
9.019
9.141
145,425
-0.05(-0.50%)
Mar 26, 2019
8.889
9.201
8.889
9.186
205,688
+0.33(+3.78%)
Mar 25, 2019
8.790
8.950
8.669
8.851
217,266
+0.05(+0.52%)
Mar 22, 2019
9.232
9.232
8.783
8.806
206,680
-0.50(-5.40%)
Mar 21, 2019
9.369
9.506
9.293
9.308
158,925
-0.58(-5.85%)
Mar 20, 2019
9.749
9.886
9.422
9.886
135,156
+0.14(+1.41%)
Mar 19, 2019
10.09
10.09
9.742
9.749
86,046
-0.27(-2.73%)
Mar 18, 2019
9.864
10.06
9.864
10.02
97,169
+0.15(+1.54%)
Mar 15, 2019
9.932
9.947
9.803
9.871
584,433
-0.07(-0.69%)
Mar 14, 2019
9.909
9.947
9.879
9.940
157,109
+0.03(+0.31%)
Mar 13, 2019
9.932
10.02
9.871
9.909
108,576
-0.02(-0.23%)
Mar 12, 2019
10.09
10.09
9.924
9.932
76,249
-0.17(-1.66%)
Mar 11, 2019
9.909
10.10
9.902
10.10
82,442
+0.20(+2.00%)
Mar 08, 2019
9.848
9.963
9.848
9.902
97,624
+0.02(+0.23%)
Mar 07, 2019
10.07
10.07
9.864
9.879
104,449
-0.19(-1.89%)
Mar 06, 2019
10.44
10.44
10.03
10.07
119,057
-0.37(-3.57%)
Mar 05, 2019
10.54
10.54
10.34
10.44
125,219
-0.05(-0.51%)
Mar 04, 2019
10.57
10.64
10.43
10.50
106,157
-0.08(-0.79%)
Mar 01, 2019
10.71
10.71
10.47
10.58
102,354
-0.05(-0.50%)
Feb 28, 2019
10.69
10.75
10.62
10.63
97,318
-0.04(-0.36%)
Feb 27, 2019
10.66
10.75
10.60
10.67
224,498
+0.01(+0.07%)
Feb 26, 2019
10.88
10.91
10.66
10.66
204,244
-0.27(-2.44%)
Feb 25, 2019
11.03
11.12
10.88
10.93
189,537
-0.05(-0.49%)
Feb 22, 2019
10.78
10.99
10.70
10.98
252,798
+0.21(+1.91%)
Feb 21, 2019
10.78
10.85
10.66
10.78
109,326
+0.00(+0.00%)
Feb 20, 2019
10.67
10.79
10.61
10.78
103,479
+0.11(+1.07%)
Feb 19, 2019
10.59
10.72
10.55
10.66
93,837
+0.06(+0.57%)
Feb 15, 2019
10.46
10.65
10.46
10.60
158,196
+0.20(+1.90%)
Feb 14, 2019
10.37
10.47
10.25
10.40
164,202
-0.03(-0.29%)
Feb 13, 2019
10.30
10.45
10.24
10.43
418,309
+0.14(+1.33%)
Feb 12, 2019
10.30
10.44
10.21
10.30
470,711
+0.05(+0.52%)
Feb 11, 2019
10.20
10.25
10.09
10.24
175,837
+0.11(+1.13%)
Feb 08, 2019
10.14
10.24
10.08
10.13
80,937
-0.05(-0.45%)
Feb 07, 2019
10.09
10.26
10.09
10.18
86,827
+0.05(+0.45%)
Feb 06, 2019
10.15
10.16
10.05
10.13
79,496
-0.02(-0.15%)
Feb 05, 2019
10.28
10.28
10.06
10.15
125,893
-0.11(-1.03%)
Feb 04, 2019
10.10
10.27
10.07
10.25
136,724
+0.20(+2.03%)
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
.