Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Financial (NQ: HFWA )

17.38 -0.38 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2011 7.867 8.082 7.529 8.023 169,522 +0.48(+6.38%)
Nov 29, 2011 7.549 7.737 7.529 7.542 42,331 -0.02(-0.26%)
Nov 28, 2011 7.620 7.698 7.451 7.562 155,136 +0.18(+2.47%)
Nov 25, 2011 7.510 7.679 7.379 7.379 41,842 -0.11(-1.48%)
Nov 23, 2011 7.594 7.822 7.464 7.490 117,674 -0.12(-1.54%)
Nov 22, 2011 7.550 7.696 7.505 7.607 41,112 +0.04(+0.50%)
Nov 21, 2011 7.442 7.683 7.442 7.569 104,209 -0.03(-0.42%)
Nov 18, 2011 7.486 7.633 7.486 7.601 70,249 +0.10(+1.27%)
Nov 17, 2011 7.486 7.626 7.480 7.505 75,988 +0.06(+0.77%)
Nov 16, 2011 7.416 7.683 7.397 7.448 34,464 -0.07(-0.93%)
Nov 15, 2011 7.225 7.543 7.225 7.518 44,665 +0.22(+3.05%)
Nov 14, 2011 7.467 7.499 7.200 7.295 39,536 -0.22(-2.88%)
Nov 11, 2011 7.270 7.512 7.155 7.512 37,835 +0.34(+4.80%)
Nov 10, 2011 7.244 7.244 7.072 7.168 53,332 +0.06(+0.90%)
Nov 09, 2011 7.429 7.588 7.040 7.104 76,732 -0.53(-7.00%)
Nov 08, 2011 7.569 7.696 7.442 7.639 71,236 +0.10(+1.27%)
Nov 07, 2011 7.518 7.569 7.410 7.543 49,186 +0.01(+0.08%)
Nov 04, 2011 7.480 7.547 7.429 7.537 27,102 -0.05(-0.67%)
Nov 03, 2011 7.543 7.626 7.455 7.588 85,528 -0.07(-0.91%)
Nov 02, 2011 7.474 7.715 7.341 7.657 72,027 +0.35(+4.77%)
Nov 01, 2011 7.702 7.810 7.188 7.309 81,084 -0.68(-8.56%)
Oct 31, 2011 8.266 8.412 7.879 7.993 44,179 -0.43(-5.12%)
Oct 28, 2011 8.507 8.539 8.006 8.425 56,441 -0.11(-1.26%)
Oct 27, 2011 8.139 8.602 7.955 8.532 153,490 +0.65(+8.29%)
Oct 26, 2011 7.816 7.898 7.626 7.879 46,955 +0.23(+2.98%)
Oct 25, 2011 7.822 7.822 7.619 7.651 39,110 -0.28(-3.52%)
Oct 24, 2011 7.898 8.025 7.676 7.930 59,698 +0.00(+0.00%)
Oct 21, 2011 7.772 7.943 7.600 7.930 50,722 +0.34(+4.42%)
Oct 20, 2011 7.676 7.702 7.512 7.594 16,322 -0.10(-1.24%)
Oct 19, 2011 8.101 8.108 7.638 7.689 39,763 -0.39(-4.86%)
Oct 18, 2011 7.803 8.184 7.600 8.082 74,769 +0.32(+4.08%)
Oct 17, 2011 8.095 8.146 7.696 7.765 45,846 -0.44(-5.33%)
Oct 14, 2011 8.253 8.253 8.070 8.203 51,964 +0.06(+0.78%)
Oct 13, 2011 8.063 8.266 8.006 8.139 45,297 -0.04(-0.47%)
Oct 12, 2011 7.835 8.209 7.423 8.177 105,042 +0.37(+4.71%)
Oct 11, 2011 7.600 7.829 7.581 7.810 39,440 +0.18(+2.41%)
Oct 10, 2011 7.353 7.708 7.303 7.626 80,371 +0.34(+4.61%)
Oct 07, 2011 7.524 7.524 7.233 7.290 54,026 -0.22(-2.87%)
Oct 06, 2011 7.315 7.531 7.207 7.505 49,930 +0.14(+1.89%)
Oct 05, 2011 7.455 7.493 7.207 7.366 60,716 -0.23(-3.09%)
Oct 04, 2011 6.586 7.607 6.491 7.600 116,324 +1.00(+15.18%)
Oct 03, 2011 6.916 7.138 6.593 6.599 72,148 -0.40(-5.71%)
Sep 30, 2011 6.909 7.119 6.859 6.998 48,949 -0.04(-0.63%)
Sep 29, 2011 7.188 7.188 6.859 7.043 22,921 +0.04(+0.63%)
Sep 28, 2011 7.423 7.461 6.992 6.998 32,050 -0.38(-5.15%)
Sep 27, 2011 7.214 7.486 6.948 7.379 54,810 +0.25(+3.56%)
Sep 26, 2011 6.960 7.131 6.865 7.125 16,488 +0.24(+3.50%)
Sep 23, 2011 6.561 6.973 6.561 6.884 64,010 +0.34(+5.23%)
Sep 22, 2011 6.580 6.656 6.469 6.542 107,208 -0.15(-2.27%)
Sep 21, 2011 7.144 7.144 6.688 6.694 41,666 -0.43(-6.05%)
Sep 20, 2011 7.334 7.404 7.112 7.125 33,309 -0.18(-2.43%)
Sep 19, 2011 7.474 7.474 7.195 7.303 25,630 -0.34(-4.40%)
Sep 16, 2011 7.518 7.664 7.448 7.638 86,031 +0.18(+2.38%)
Sep 15, 2011 7.404 7.493 7.372 7.461 17,605 +0.02(+0.26%)
Sep 14, 2011 7.150 7.499 7.049 7.442 80,325 +0.37(+5.20%)
Sep 13, 2011 7.062 7.106 6.986 7.074 45,112 +0.06(+0.90%)
Sep 12, 2011 6.954 7.119 6.909 7.011 29,179 +0.02(+0.27%)
Sep 09, 2011 7.157 7.157 6.973 6.992 55,015 -0.21(-2.90%)
Sep 08, 2011 7.328 7.385 7.195 7.201 47,480 -0.18(-2.41%)
Sep 07, 2011 7.303 7.429 7.226 7.379 103,784 +0.17(+2.37%)
Sep 06, 2011 7.220 7.296 7.131 7.207 93,554 -0.23(-3.15%)
Sep 02, 2011 6.992 7.543 6.992 7.442 104,419 +0.32(+4.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.