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 )

22.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 30, 2010 9.175 9.467 8.890 9.403 26,025 +0.10(+1.09%)
Jul 29, 2010 9.334 9.435 9.182 9.302 33,165 -0.03(-0.27%)
Jul 28, 2010 9.346 9.435 9.188 9.327 17,096 -0.08(-0.87%)
Jul 27, 2010 9.619 9.657 9.391 9.410 29,359 -0.14(-1.46%)
Jul 26, 2010 9.334 9.600 9.080 9.549 52,491 +0.26(+2.79%)
Jul 23, 2010 8.795 9.384 8.739 9.289 44,208 +0.44(+4.94%)
Jul 22, 2010 8.473 8.852 8.333 8.852 38,581 +0.49(+5.91%)
Jul 21, 2010 8.555 8.606 8.327 8.359 12,060 -0.18(-2.08%)
Jul 20, 2010 8.530 8.625 8.302 8.536 28,331 -0.09(-1.10%)
Jul 19, 2010 8.852 8.852 8.580 8.631 13,535 -0.14(-1.59%)
Jul 16, 2010 9.182 9.188 8.770 8.770 35,519 -0.44(-4.81%)
Jul 15, 2010 9.429 9.498 9.213 9.213 15,253 -0.23(-2.48%)
Jul 14, 2010 9.574 9.574 9.403 9.448 16,605 -0.18(-1.91%)
Jul 13, 2010 9.612 9.657 9.460 9.631 38,652 +0.15(+1.54%)
Jul 12, 2010 9.562 9.562 9.372 9.486 18,358 -0.08(-0.86%)
Jul 09, 2010 9.277 9.600 9.194 9.568 49,025 +0.10(+1.07%)
Jul 08, 2010 9.555 9.555 9.245 9.467 31,454 +0.01(+0.07%)
Jul 07, 2010 9.365 9.492 9.365 9.460 35,292 +0.12(+1.29%)
Jul 06, 2010 9.568 9.644 9.251 9.340 24,125 -0.16(-1.67%)
Jul 02, 2010 9.505 9.644 9.467 9.498 17,818 +0.07(+0.74%)
Jul 01, 2010 9.454 9.479 9.258 9.429 14,160 -0.05(-0.53%)
Jun 30, 2010 9.473 9.631 9.334 9.479 32,473 +0.00(+0.00%)
Jun 29, 2010 9.568 9.707 9.410 9.479 28,424 -0.94(-9.05%)
Jun 25, 2010 9.264 10.42 9.106 10.42 740,467 +1.22(+13.21%)
Jun 24, 2010 9.112 9.315 8.992 9.207 18,018 +0.03(+0.35%)
Jun 23, 2010 9.201 9.365 9.131 9.175 18,508 -0.07(-0.75%)
Jun 22, 2010 9.422 9.498 9.245 9.245 17,396 -0.13(-1.35%)
Jun 21, 2010 9.498 9.498 9.359 9.372 9,525 -0.16(-1.73%)
Jun 18, 2010 9.479 9.536 9.346 9.536 48,027 +0.11(+1.21%)
Jun 17, 2010 9.511 9.511 9.340 9.422 5,689 -0.04(-0.47%)
Jun 16, 2010 9.479 9.555 9.315 9.467 27,325 -0.08(-0.86%)
Jun 15, 2010 9.264 9.568 9.112 9.549 33,523 +0.31(+3.36%)
Jun 14, 2010 9.175 9.403 9.150 9.239 15,574 +0.14(+1.53%)
Jun 11, 2010 9.061 9.207 8.903 9.099 10,688 +0.25(+2.86%)
Jun 10, 2010 8.814 8.897 8.694 8.846 49,257 +0.15(+1.67%)
Jun 09, 2010 8.954 9.036 8.618 8.701 16,111 -0.17(-1.93%)
Jun 08, 2010 8.871 8.922 8.865 8.871 10,844 +0.00(+0.00%)
Jun 07, 2010 9.378 9.378 8.865 8.871 14,574 -0.01(-0.14%)
Jun 04, 2010 9.372 9.479 8.751 8.884 36,023 -0.60(-6.28%)
Jun 03, 2010 9.555 9.688 9.448 9.479 9,047 -0.16(-1.64%)
Jun 02, 2010 9.340 9.638 9.340 9.638 20,258 +0.47(+5.18%)
Jun 01, 2010 9.403 9.403 9.163 9.163 21,047 -0.32(-3.34%)
May 28, 2010 9.657 9.568 9.283 9.479 26,117 -0.18(-1.84%)
May 27, 2010 9.714 9.714 9.340 9.657 21,403 +0.03(+0.26%)
May 26, 2010 9.340 9.771 9.327 9.631 111,353 +0.28(+2.98%)
May 25, 2010 9.277 9.372 9.277 9.353 103,794 +0.01(+0.14%)
May 24, 2010 9.479 9.479 9.340 9.340 42,518 -0.02(-0.17%)
May 21, 2010 9.289 9.448 9.289 9.356 33,409 +0.02(+0.17%)
May 20, 2010 9.403 9.435 9.340 9.340 30,309 -0.19(-1.99%)
May 19, 2010 9.568 9.701 9.403 9.530 12,363 -0.03(-0.27%)
May 18, 2010 9.802 9.809 9.517 9.555 43,400 -0.18(-1.82%)
May 17, 2010 9.587 9.777 9.410 9.733 11,672 +0.20(+2.13%)
May 14, 2010 9.505 9.625 9.460 9.530 10,135 -0.25(-2.53%)
May 13, 2010 9.752 9.796 9.581 9.777 16,011 -0.04(-0.39%)
May 12, 2010 9.802 9.840 9.587 9.815 26,933 +0.00(+0.00%)
May 11, 2010 9.524 9.815 9.511 9.815 8,564 +0.09(+0.91%)
May 10, 2010 9.524 9.815 9.467 9.726 29,629 +0.35(+3.71%)
May 07, 2010 9.384 9.492 9.340 9.378 49,451 +0.01(+0.14%)
May 06, 2010 9.498 9.657 9.340 9.365 15,198 -0.14(-1.47%)
May 05, 2010 9.530 9.649 9.441 9.505 16,052 -0.03(-0.27%)
May 04, 2010 9.346 9.593 9.340 9.530 28,403 -0.19(-1.95%)
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.