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 )

17.08 +0.08 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2002 10.30 10.32 10.28 10.28 19,999 -0.03(-0.24%)
Sep 27, 2002 10.28 10.31 10.25 10.31 66,823 +0.03(+0.31%)
Sep 26, 2002 10.24 10.28 10.24 10.28 187,137 +0.04(+0.37%)
Sep 25, 2002 10.24 10.31 10.24 10.24 22,697 +0.00(+0.00%)
Sep 24, 2002 10.23 10.26 10.23 10.24 16,666 +0.01(+0.12%)
Sep 23, 2002 10.23 10.23 10.23 10.23 21,745 +0.00(+0.00%)
Sep 20, 2002 10.23 10.23 10.23 10.23 5,555 +0.00(+0.00%)
Sep 19, 2002 10.23 10.33 10.23 10.23 28,411 +0.02(+0.19%)
Sep 18, 2002 10.21 10.26 10.21 10.21 3,015 -0.06(-0.55%)
Sep 17, 2002 10.33 10.33 10.23 10.26 9,682 +0.03(+0.31%)
Sep 16, 2002 10.21 10.26 10.21 10.23 4,761 +0.01(+0.12%)
Sep 13, 2002 10.21 10.26 10.21 10.22 4,285 +0.01(+0.12%)
Sep 12, 2002 10.23 10.24 10.21 10.21 5,714 -0.03(-0.25%)
Sep 11, 2002 10.21 10.26 10.21 10.23 16,031 +0.00(+0.00%)
Sep 10, 2002 10.17 10.24 10.17 10.23 23,173 -0.01(-0.06%)
Sep 09, 2002 10.21 10.24 10.16 10.24 24,761 +0.07(+0.68%)
Sep 06, 2002 10.21 10.24 10.10 10.17 34,443 -0.06(-0.62%)
Sep 05, 2002 10.19 10.26 10.19 10.23 21,110 +0.03(+0.25%)
Sep 04, 2002 10.17 10.30 10.17 10.21 54,918 +0.03(+0.31%)
Sep 03, 2002 10.18 10.18 10.17 10.17 6,031 -0.04(-0.43%)
Aug 30, 2002 10.14 10.22 10.14 10.22 2,063 +0.08(+0.75%)
Aug 29, 2002 10.14 10.14 10.09 10.14 5,872 +0.04(+0.44%)
Aug 28, 2002 10.09 10.15 10.09 10.10 4,444 +0.02(+0.18%)
Aug 27, 2002 10.14 10.14 10.08 10.08 6,031 -0.09(-0.93%)
Aug 26, 2002 10.23 10.27 10.17 10.17 6,507 +0.02(+0.19%)
Aug 23, 2002 10.16 10.16 10.16 10.16 634 -0.02(-0.19%)
Aug 22, 2002 10.26 10.26 10.14 10.17 6,983 +0.00(+0.00%)
Aug 21, 2002 10.17 10.29 10.08 10.17 5,555 +0.10(+0.94%)
Aug 20, 2002 10.26 10.30 10.05 10.08 25,078 +0.14(+1.39%)
Aug 16, 2002 10.04 10.04 9.942 9.942 4,920 -0.01(-0.06%)
Aug 15, 2002 10.08 10.14 9.948 9.948 11,586 -0.03(-0.32%)
Aug 14, 2002 9.891 9.979 9.891 9.979 2,539 +0.09(+0.89%)
Aug 13, 2002 9.948 9.948 9.891 9.891 3,174 -0.09(-0.88%)
Aug 12, 2002 9.942 10.07 9.891 9.979 19,681 +0.01(+0.06%)
Aug 07, 2002 9.973 9.973 9.973 9.973 0 +0.00(+0.00%)
Aug 06, 2002 9.891 10.01 9.891 9.973 56,347 +0.08(+0.83%)
Aug 05, 2002 9.892 10.01 9.727 9.891 21,745 +0.00(+0.00%)
Aug 02, 2002 9.891 9.923 9.891 9.891 6,349 +0.00(+0.00%)
Aug 01, 2002 9.985 9.985 9.985 9.891 1,745 -0.09(-0.95%)
Jul 31, 2002 10.02 10.02 9.986 9.986 6,507 +0.09(+0.94%)
Jul 30, 2002 9.893 9.893 9.893 9.893 793 -0.12(-1.25%)
Jul 29, 2002 9.954 10.05 9.835 10.02 31,740 +0.13(+1.27%)
Jul 26, 2002 9.759 9.891 9.595 9.891 50,311 +0.16(+1.62%)
Jul 25, 2002 9.576 9.734 9.412 9.734 13,809 +0.22(+2.31%)
Jul 24, 2002 9.576 9.576 9.261 9.514 44,601 -0.06(-0.65%)
Jul 23, 2002 9.746 9.746 9.450 9.576 13,015 -0.13(-1.30%)
Jul 22, 2002 9.640 9.797 9.639 9.702 9,840 +0.00(+0.00%)
Jul 19, 2002 9.866 9.866 9.104 9.702 28,253 -0.13(-1.35%)
Jul 17, 2002 9.734 9.986 9.734 9.835 4,603 +0.32(+3.31%)
Jul 12, 2002 9.501 9.620 9.469 9.520 15,078 -0.09(-0.92%)
Jul 11, 2002 9.520 9.608 9.482 9.608 4,285 +0.03(+0.33%)
Jul 10, 2002 9.671 9.715 9.576 9.576 8,571 -0.13(-1.30%)
Jul 09, 2002 9.608 9.702 9.608 9.702 3,968 +0.00(+0.00%)
Jul 08, 2002 9.482 9.702 9.482 9.702 4,920 +0.22(+2.33%)
Jul 05, 2002 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Jul 04, 2002 9.520 9.639 9.419 9.482 3,968 +0.00(+0.00%)
Jul 03, 2002 9.520 9.639 9.419 9.482 3,968 -0.10(-1.05%)
Jul 02, 2002 9.576 9.639 9.394 9.583 13,174 -0.11(-1.11%)
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.