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 (%)
Mar 31, 2005
11.71
11.98
11.71
11.91
6,419
+0.03(+0.27%)
Mar 30, 2005
11.96
11.99
11.68
11.88
11,434
+0.22(+1.88%)
Mar 29, 2005
11.76
11.82
11.64
11.66
4,338
-0.10(-0.82%)
Mar 28, 2005
11.60
11.83
11.60
11.76
12,042
-0.05(-0.44%)
Mar 24, 2005
11.79
11.99
11.70
11.81
11,910
+0.04(+0.33%)
Mar 23, 2005
11.83
12.15
11.58
11.77
21,967
-0.21(-1.78%)
Mar 22, 2005
11.97
12.11
11.94
11.99
7,457
-0.06(-0.54%)
Mar 21, 2005
11.80
12.11
11.80
12.05
50,556
+0.41(+3.56%)
Mar 18, 2005
11.69
11.77
11.64
11.64
3,632
-0.10(-0.83%)
Mar 17, 2005
11.64
11.73
11.64
11.73
6,697
+0.09(+0.78%)
Mar 16, 2005
11.77
11.77
11.64
11.64
2,320
-0.17(-1.42%)
Mar 15, 2005
11.81
11.81
11.81
11.81
1,701
+0.00(+0.00%)
Mar 14, 2005
11.80
11.81
11.65
11.81
36,818
+0.01(+0.06%)
Mar 11, 2005
11.91
11.91
11.64
11.80
11,895
-0.11(-0.92%)
Mar 10, 2005
11.76
11.92
11.64
11.91
25,175
+0.31(+2.67%)
Mar 09, 2005
11.51
11.63
11.24
11.60
19,954
+0.00(+0.00%)
Mar 08, 2005
11.71
11.71
11.60
11.60
77,451
-0.12(-1.05%)
Mar 07, 2005
12.11
12.11
11.67
11.73
8,964
-0.38(-3.15%)
Mar 04, 2005
12.11
12.23
12.11
12.11
1,433
-0.17(-1.37%)
Mar 03, 2005
11.99
12.28
11.99
12.28
21,965
+0.14(+1.17%)
Mar 02, 2005
12.18
12.22
12.10
12.13
30,829
-0.15(-1.21%)
Mar 01, 2005
11.66
12.28
11.63
12.28
15,699
+0.54(+4.63%)
Feb 28, 2005
11.73
11.74
11.67
11.74
5,638
+0.08(+0.72%)
Feb 25, 2005
11.51
11.73
11.49
11.66
13,303
+0.08(+0.73%)
Feb 24, 2005
11.35
11.63
11.35
11.57
32,218
+0.16(+1.36%)
Feb 23, 2005
11.41
11.59
11.35
11.42
37,820
+0.01(+0.06%)
Feb 22, 2005
11.93
11.97
11.24
11.41
61,661
-0.52(-4.34%)
Feb 18, 2005
11.99
12.00
11.93
11.93
29,987
-0.10(-0.81%)
Feb 17, 2005
12.02
12.08
12.02
12.02
25,368
-0.06(-0.53%)
Feb 16, 2005
12.21
12.28
12.09
12.09
27,070
-0.01(-0.11%)
Feb 15, 2005
12.22
12.22
12.09
12.10
16,087
-0.18(-1.47%)
Feb 14, 2005
12.44
12.53
12.28
12.28
14,022
-0.05(-0.42%)
Feb 11, 2005
12.36
12.36
12.22
12.33
31,798
+0.02(+0.16%)
Feb 10, 2005
12.32
12.32
12.32
12.32
6,999
+0.00(+0.00%)
Feb 09, 2005
12.32
12.32
12.25
12.32
13,264
-0.02(-0.16%)
Feb 08, 2005
12.32
12.35
12.32
12.33
3,248
-0.20(-1.60%)
Feb 07, 2005
12.22
12.54
12.22
12.54
44,743
+0.29(+2.38%)
Feb 04, 2005
12.24
12.37
12.22
12.24
31,385
-0.21(-1.66%)
Feb 03, 2005
12.50
12.51
11.93
12.45
59,348
+0.12(+1.00%)
Feb 02, 2005
12.24
12.47
12.24
12.33
32,787
+0.08(+0.69%)
Feb 01, 2005
12.54
12.54
12.22
12.24
25,558
-0.16(-1.30%)
Jan 31, 2005
12.44
12.44
12.33
12.41
33,157
+0.12(+1.00%)
Jan 28, 2005
12.22
12.46
12.22
12.28
35,384
+0.00(+0.00%)
Jan 27, 2005
12.28
12.36
12.26
12.28
46,257
+0.00(+0.00%)
Jan 26, 2005
12.12
12.28
12.12
12.28
15,244
+0.05(+0.37%)
Jan 25, 2005
12.24
12.30
12.12
12.24
32,719
-0.01(-0.05%)
Jan 24, 2005
12.55
12.55
12.24
12.24
11,940
-0.21(-1.66%)
Jan 21, 2005
12.24
12.45
12.17
12.45
27,627
+0.20(+1.64%)
Jan 20, 2005
12.12
12.28
12.12
12.25
11,759
-0.03(-0.26%)
Jan 19, 2005
12.21
12.28
12.19
12.28
3,093
+0.01(+0.05%)
Jan 18, 2005
12.28
12.28
12.15
12.28
70,998
+0.10(+0.80%)
Jan 14, 2005
12.26
12.54
12.16
12.18
65,757
+0.02(+0.16%)
Jan 13, 2005
12.21
12.28
12.12
12.16
12,851
-0.11(-0.91%)
Jan 12, 2005
12.28
12.28
12.27
12.27
680
-0.01(-0.04%)
Jan 11, 2005
12.13
12.28
12.12
12.28
4,980
+0.01(+0.11%)
Jan 10, 2005
12.12
12.28
12.12
12.26
20,998
+0.14(+1.12%)
Jan 07, 2005
11.96
12.28
11.95
12.13
55,300
+0.23(+1.96%)
Jan 06, 2005
12.28
12.28
11.54
11.89
26,168
+0.01(+0.11%)
Jan 05, 2005
11.96
12.15
11.86
11.88
12,458
-0.06(-0.49%)
Jan 04, 2005
11.94
12.00
11.66
11.94
81,000
-0.01(-0.11%)
Jan 03, 2005
12.41
12.41
11.83
11.95
12,608
-0.34(-2.79%)
Dec 31, 2004
12.28
12.34
12.26
12.30
18,562
+0.01(+0.05%)
Dec 30, 2004
11.99
12.29
11.99
12.29
56,305
+0.15(+1.22%)
Dec 29, 2004
12.23
12.27
11.99
12.14
20,418
+0.12(+0.97%)
Dec 28, 2004
11.95
12.28
11.95
12.02
29,235
+0.14(+1.14%)
Dec 27, 2004
12.02
12.02
11.70
11.89
34,959
-0.21(-1.71%)
Dec 23, 2004
12.19
12.21
12.10
12.10
2,010
-0.10(-0.80%)
Dec 22, 2004
12.19
12.25
12.19
12.19
6,187
-0.03(-0.26%)
Dec 21, 2004
12.35
12.35
12.22
12.22
9,899
-0.19(-1.51%)
Dec 20, 2004
12.42
12.42
12.32
12.41
43,312
+0.06(+0.47%)
Dec 17, 2004
12.28
12.42
12.28
12.35
68,680
+0.03(+0.26%)
Dec 16, 2004
12.28
12.38
12.22
12.32
131,174
+0.04(+0.31%)
Dec 15, 2004
12.34
12.36
12.18
12.28
38,517
+0.17(+1.39%)
Dec 14, 2004
12.08
12.20
12.06
12.11
25,987
+0.08(+0.64%)
Dec 13, 2004
12.25
12.25
12.04
12.04
19,645
-0.12(-1.01%)
Dec 10, 2004
12.24
12.25
12.02
12.16
21,965
+0.19(+1.62%)
Dec 09, 2004
12.03
12.03
11.97
11.97
11,910
-0.16(-1.28%)
Dec 08, 2004
11.89
12.19
11.89
12.12
19,490
+0.04(+0.32%)
Dec 07, 2004
12.44
12.44
11.71
12.08
45,632
-0.39(-3.16%)
Dec 06, 2004
12.58
12.58
12.38
12.48
2,320
-0.10(-0.82%)
Dec 03, 2004
12.38
12.70
12.38
12.58
44,085
+0.05(+0.41%)
Dec 02, 2004
12.54
12.61
12.46
12.53
29,854
-0.08(-0.62%)
Dec 01, 2004
12.74
12.74
12.47
12.61
47,334
-0.04(-0.31%)
Nov 30, 2004
12.51
12.66
12.39
12.64
23,048
+0.23(+1.87%)
Nov 29, 2004
12.24
12.86
12.16
12.41
72,084
+0.27(+2.18%)
Nov 26, 2004
12.15
12.15
12.15
12.15
5,104
-0.03(-0.27%)
Nov 24, 2004
11.99
12.24
11.99
12.18
6,032
+0.01(+0.05%)
Nov 23, 2004
11.99
12.28
11.99
12.17
23,512
-0.10(-0.84%)
Nov 22, 2004
11.89
12.28
11.89
12.28
19,645
+0.30(+2.54%)
Nov 19, 2004
11.73
11.99
11.73
11.97
30,627
+0.02(+0.16%)
Nov 18, 2004
11.70
11.96
11.70
11.95
25,678
+0.19(+1.65%)
Nov 17, 2004
11.57
11.76
11.57
11.76
83,530
+0.19(+1.62%)
Nov 16, 2004
11.57
11.57
11.56
11.57
7,734
-0.01(-0.11%)
Nov 15, 2004
11.39
11.58
11.39
11.58
16,706
+0.03(+0.22%)
Nov 12, 2004
11.57
11.64
11.56
11.56
60,018
+0.00(+0.00%)
Nov 11, 2004
11.44
11.56
11.42
11.56
19,026
+0.12(+1.02%)
Nov 10, 2004
11.47
11.47
11.36
11.44
17,170
+0.00(+0.00%)
Nov 09, 2004
11.47
11.47
11.25
11.44
64,040
-0.03(-0.22%)
Nov 08, 2004
11.47
11.47
11.47
11.47
773
+0.03(+0.23%)
Nov 05, 2004
11.46
11.46
11.38
11.44
7,424
+0.08(+0.74%)
Nov 04, 2004
11.41
11.57
11.36
11.36
24,131
-0.12(-1.01%)
Nov 03, 2004
11.41
11.48
11.38
11.47
8,662
+0.13(+1.14%)
Nov 02, 2004
11.29
11.37
11.26
11.35
23,821
+0.05(+0.40%)
Nov 01, 2004
11.42
11.47
11.29
11.30
7,734
-0.02(-0.17%)
Oct 29, 2004
11.32
11.35
11.28
11.32
15,778
+0.04(+0.40%)
Oct 28, 2004
11.30
11.35
11.27
11.28
11,756
-0.13(-1.13%)
Oct 27, 2004
10.98
11.64
10.98
11.40
66,205
+0.59(+5.50%)
Oct 26, 2004
10.75
10.83
10.74
10.81
10,828
+0.05(+0.48%)
Oct 25, 2004
10.80
10.82
10.76
10.76
2,165
-0.03(-0.30%)
Oct 22, 2004
10.79
10.79
10.79
10.79
0
+0.00(+0.00%)
Oct 21, 2004
10.72
10.81
10.72
10.79
28,926
+0.00(+0.00%)
Oct 20, 2004
10.79
10.79
10.79
10.79
0
+0.00(+0.00%)
Oct 19, 2004
10.74
10.85
10.73
10.79
4,021
-0.01(-0.06%)
Oct 18, 2004
10.67
10.80
10.67
10.80
25,678
+0.09(+0.85%)
Oct 15, 2004
10.76
10.78
10.67
10.71
14,385
-0.11(-1.02%)
Oct 14, 2004
10.98
10.98
10.76
10.82
12,529
-0.28(-2.51%)
Oct 13, 2004
10.94
11.25
10.94
11.09
40,527
+0.13(+1.18%)
Oct 12, 2004
11.29
11.31
10.93
10.96
23,976
-0.25(-2.25%)
Oct 11, 2004
10.82
11.26
10.80
11.22
35,113
+0.47(+4.39%)
Oct 08, 2004
10.52
10.78
10.47
10.74
10,673
+0.17(+1.65%)
Oct 07, 2004
10.47
10.57
10.47
10.57
25,678
+0.10(+0.93%)
Oct 06, 2004
10.65
10.80
10.47
10.47
10,982
+0.00(+0.00%)
Oct 05, 2004
10.56
10.56
10.47
10.47
13,303
-0.08(-0.80%)
Oct 04, 2004
10.56
10.61
10.54
10.56
10,364
-0.04(-0.37%)
Oct 01, 2004
10.57
10.65
10.51
10.60
4,949
-0.07(-0.67%)
Sep 30, 2004
10.60
10.67
10.41
10.67
35,732
+0.06(+0.61%)
Sep 29, 2004
10.58
10.60
10.58
10.60
7,115
+0.06(+0.61%)
Sep 28, 2004
10.60
10.60
10.41
10.54
9,435
-0.05(-0.43%)
Sep 27, 2004
10.67
10.67
10.56
10.58
21,965
-0.08(-0.73%)
Sep 24, 2004
10.35
10.66
10.35
10.66
8,198
+0.37(+3.58%)
Sep 23, 2004
10.35
10.49
10.29
10.29
142,930
-0.10(-0.93%)
Sep 22, 2004
10.34
10.39
10.34
10.39
7,115
+0.05(+0.44%)
Sep 21, 2004
10.36
10.36
10.28
10.34
12,839
+0.07(+0.69%)
Sep 20, 2004
10.40
10.40
10.27
10.27
10,673
-0.13(-1.24%)
Sep 17, 2004
10.45
10.47
10.40
10.40
15,159
-0.05(-0.43%)
Sep 16, 2004
10.40
10.47
10.40
10.45
18,871
+0.06(+0.56%)
Sep 15, 2004
10.44
10.44
10.38
10.39
1,546
-0.02(-0.19%)
Sep 14, 2004
10.36
10.48
10.36
10.41
45,323
+0.03(+0.31%)
Sep 13, 2004
10.41
10.43
10.35
10.38
40,373
-0.04(-0.37%)
Sep 10, 2004
10.21
10.46
10.18
10.41
57,388
+0.28(+2.74%)
Sep 09, 2004
10.06
10.23
10.05
10.14
90,646
+0.08(+0.77%)
Sep 08, 2004
9.846
10.06
9.846
10.06
21,656
+0.23(+2.37%)
Sep 07, 2004
9.697
9.826
9.697
9.826
16,885
+0.13(+1.33%)
Sep 03, 2004
9.697
9.703
9.697
9.697
7,424
+0.00(+0.00%)
Sep 02, 2004
9.710
9.710
9.697
9.697
27,688
-0.01(-0.07%)
Sep 01, 2004
9.762
9.762
9.697
9.703
12,529
-0.05(-0.46%)
Aug 31, 2004
9.697
9.762
9.697
9.749
135,196
+0.04(+0.40%)
Aug 30, 2004
9.691
9.716
9.632
9.710
66,824
+0.05(+0.47%)
Aug 27, 2004
9.697
9.697
9.568
9.665
38,362
-0.03(-0.27%)
Aug 26, 2004
9.600
9.691
9.600
9.691
20,573
+0.01(+0.07%)
Aug 25, 2004
9.658
9.684
9.626
9.684
11,756
+0.05(+0.54%)
Aug 24, 2004
9.406
9.665
9.406
9.632
31,710
+0.12(+1.22%)
Aug 23, 2004
9.594
9.639
9.510
9.516
21,444
-0.01(-0.14%)
Aug 20, 2004
9.503
9.542
9.503
9.529
16,087
+0.04(+0.38%)
Aug 19, 2004
9.458
9.529
9.432
9.493
30,163
+0.05(+0.58%)
Aug 18, 2004
9.406
9.490
9.406
9.438
45,966
+0.02(+0.21%)
Aug 17, 2004
9.400
9.419
9.400
9.419
23,512
+0.05(+0.48%)
Aug 16, 2004
9.561
9.561
9.316
9.374
5,259
+0.04(+0.42%)
Aug 13, 2004
9.309
9.413
9.309
9.335
39,445
+0.03(+0.28%)
Aug 12, 2004
9.283
9.309
9.257
9.309
8,353
+0.03(+0.35%)
Aug 11, 2004
9.257
9.277
9.193
9.277
34,804
+0.05(+0.56%)
Aug 10, 2004
9.264
9.309
9.186
9.225
27,688
-0.10(-1.04%)
Aug 09, 2004
9.322
9.374
9.309
9.322
4,949
-0.03(-0.35%)
Aug 06, 2004
9.341
9.354
9.322
9.354
2,939
-0.01(-0.14%)
Aug 05, 2004
9.400
9.400
9.335
9.367
11,292
-0.01(-0.07%)
Aug 04, 2004
9.341
9.374
9.335
9.374
15,004
+0.02(+0.21%)
Aug 03, 2004
9.348
9.380
9.335
9.354
2,165
-0.01(-0.07%)
Aug 02, 2004
9.645
9.645
9.361
9.361
13,457
-0.05(-0.48%)
Jul 30, 2004
9.497
9.497
9.361
9.406
13,148
-0.02(-0.21%)
Jul 29, 2004
9.458
9.503
9.387
9.425
11,756
-0.10(-1.09%)
Jul 28, 2004
9.542
9.542
9.458
9.529
26,451
-0.03(-0.34%)
Jul 27, 2004
9.510
9.561
9.510
9.561
12,993
-0.01(-0.14%)
Jul 26, 2004
9.503
9.594
9.503
9.574
15,313
+0.06(+0.68%)
Jul 23, 2004
9.497
9.561
9.497
9.510
3,867
-0.05(-0.54%)
Jul 22, 2004
9.374
9.568
9.374
9.561
23,048
+0.18(+1.93%)
Jul 21, 2004
9.354
9.393
9.354
9.380
9,590
+0.01(+0.07%)
Jul 20, 2004
9.212
9.374
9.212
9.374
58,780
+0.03(+0.35%)
Jul 19, 2004
9.303
9.341
9.135
9.341
11,601
-0.05(-0.48%)
Jul 16, 2004
9.522
9.522
9.374
9.387
10,518
-0.12(-1.22%)
Jul 15, 2004
9.535
9.535
9.464
9.503
12,529
-0.03(-0.34%)
Jul 14, 2004
9.529
9.535
9.516
9.535
42,848
+0.00(+0.00%)
Jul 13, 2004
9.568
9.568
9.535
9.535
40,837
-0.03(-0.34%)
Jul 12, 2004
9.537
9.568
9.535
9.568
50,427
+0.00(+0.00%)
Jul 09, 2004
9.445
9.568
9.445
9.568
41,456
+0.10(+1.09%)
Jul 08, 2004
9.445
9.497
9.419
9.464
36,351
-0.04(-0.41%)
Jul 07, 2004
9.367
9.516
9.367
9.503
39,909
+0.10(+1.03%)
Jul 06, 2004
9.471
9.568
9.335
9.406
84,768
+0.07(+0.76%)
Jul 02, 2004
9.341
9.464
9.252
9.335
9,281
+0.00(+0.00%)
Jul 01, 2004
9.277
9.464
9.277
9.335
34,959
-0.09(-0.96%)
Jun 30, 2004
9.587
9.587
9.244
9.425
56,305
+0.05(+0.55%)
Jun 29, 2004
9.309
9.400
9.212
9.374
14,385
+0.16(+1.75%)
Jun 28, 2004
9.555
9.555
9.212
9.212
27,224
-0.28(-3.00%)
Jun 25, 2004
9.367
10.04
9.257
9.497
1,183,353
+0.25(+2.66%)
Jun 24, 2004
9.367
9.387
9.225
9.251
107,661
+0.03(+0.28%)
Jun 23, 2004
9.387
9.438
9.212
9.225
50,582
+0.00(+0.00%)
Jun 22, 2004
9.451
9.645
9.225
9.225
74,713
-0.02(-0.21%)
Jun 21, 2004
9.277
9.413
9.212
9.244
81,365
-0.03(-0.35%)
Jun 18, 2004
9.374
9.458
9.257
9.277
155,769
-0.13(-1.37%)
Jun 17, 2004
9.419
9.639
9.309
9.406
108,899
+0.10(+1.04%)
Jun 16, 2004
9.051
9.400
9.051
9.309
47,334
+0.03(+0.35%)
Jun 15, 2004
9.277
9.613
9.277
9.277
20,573
-0.02(-0.21%)
Jun 14, 2004
9.632
9.632
9.219
9.296
50,582
-0.09(-0.96%)
Jun 10, 2004
9.283
9.632
9.257
9.387
129,008
+0.10(+1.11%)
Jun 09, 2004
9.341
9.341
9.244
9.283
24,131
-0.05(-0.55%)
Jun 08, 2004
9.186
9.341
9.186
9.335
12,529
+0.04(+0.42%)
Jun 07, 2004
9.264
9.354
9.186
9.296
29,854
+0.11(+1.20%)
Jun 04, 2004
9.322
9.374
9.148
9.186
7,424
-0.01(-0.14%)
Jun 03, 2004
9.051
9.277
8.986
9.199
29,081
+0.25(+2.74%)
Jun 02, 2004
9.044
9.115
8.934
8.954
13,767
-0.14(-1.49%)
Jun 01, 2004
9.057
9.206
8.979
9.089
25,059
-0.06(-0.64%)
May 28, 2004
9.115
9.316
9.057
9.148
11,292
+0.03(+0.28%)
May 27, 2004
8.986
9.283
8.986
9.122
15,932
-0.04(-0.42%)
May 26, 2004
9.270
9.270
8.986
9.160
36,196
+0.04(+0.43%)
May 25, 2004
8.921
9.212
8.921
9.122
31,401
+0.08(+0.93%)
May 24, 2004
9.051
9.219
8.921
9.038
16,087
+0.07(+0.79%)
May 21, 2004
8.918
8.967
8.857
8.967
19,799
+0.11(+1.24%)
May 20, 2004
8.954
9.005
8.824
8.857
19,181
-0.10(-1.08%)
May 19, 2004
9.367
9.367
8.954
8.954
31,865
-0.33(-3.55%)
May 18, 2004
9.057
9.445
8.831
9.283
22,120
-0.16(-1.64%)
May 17, 2004
9.038
9.445
8.857
9.438
116,479
+0.23(+2.46%)
May 14, 2004
9.122
9.367
9.051
9.212
22,274
-0.23(-2.46%)
May 13, 2004
9.180
9.697
9.025
9.445
32,948
-0.16(-1.62%)
May 12, 2004
9.102
9.600
8.928
9.600
41,765
+0.39(+4.28%)
May 11, 2004
8.954
9.244
8.946
9.206
27,379
+0.27(+2.96%)
May 10, 2004
9.661
9.661
8.598
8.941
144,786
-0.70(-7.24%)
May 07, 2004
9.616
9.755
9.535
9.639
55,223
-0.06(-0.60%)
May 06, 2004
9.729
9.729
9.555
9.697
39,909
+0.03(+0.33%)
May 05, 2004
9.212
9.716
9.115
9.665
170,464
+0.63(+7.02%)
May 04, 2004
8.928
9.115
8.870
9.031
56,924
+0.08(+0.94%)
May 03, 2004
8.992
9.115
8.934
8.947
9,435
-0.07(-0.79%)
Apr 30, 2004
9.018
9.135
8.986
9.018
94,668
-0.03(-0.36%)
Apr 29, 2004
9.044
9.115
9.025
9.051
116,943
+0.05(+0.57%)
Apr 28, 2004
9.051
9.051
8.773
8.999
36,196
-0.05(-0.57%)
Apr 27, 2004
9.012
9.051
8.786
9.051
82,448
+0.13(+1.45%)
Apr 26, 2004
8.637
8.921
8.637
8.921
24,440
+0.23(+2.68%)
Apr 23, 2004
8.630
8.734
8.546
8.689
57,698
+0.06(+0.67%)
Apr 22, 2004
8.307
8.689
8.242
8.630
46,406
+0.32(+3.89%)
Apr 21, 2004
8.204
8.307
8.049
8.307
11,756
+0.06(+0.78%)
Apr 20, 2004
8.559
8.682
8.242
8.242
22,120
-0.20(-2.37%)
Apr 19, 2004
8.339
8.449
8.294
8.443
7,734
-0.04(-0.46%)
Apr 16, 2004
8.184
8.630
8.178
8.482
10,209
+0.08(+1.00%)
Apr 15, 2004
8.230
8.411
8.087
8.398
28,926
+0.16(+1.88%)
Apr 14, 2004
8.326
8.326
8.074
8.242
26,760
+0.01(+0.08%)
Apr 13, 2004
8.398
8.546
8.236
8.236
23,667
-0.08(-1.01%)
Apr 12, 2004
8.876
9.206
8.126
8.320
38,207
-0.31(-3.60%)
Apr 08, 2004
8.747
8.799
8.611
8.630
35,732
-0.01(-0.07%)
Apr 07, 2004
8.954
9.232
8.637
8.637
30,782
-0.32(-3.61%)
Apr 06, 2004
8.960
9.257
8.954
8.960
21,810
-0.24(-2.60%)
Apr 05, 2004
9.277
9.277
8.967
9.199
26,606
-0.04(-0.42%)
Apr 02, 2004
9.051
9.335
9.051
9.238
39,445
+0.10(+1.13%)
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
.