Heritage Oaks Bancorp (NQ: HEOP)
7.980 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7.980 7.980 7.980 0 -0.02(-0.25%)
Apr 16, 2014 8.070 8.070 7.910 8.000 14,461 +0.00(+0.00%)
Apr 15, 2014 8.020 8.020 7.760 8.000 31,979 -0.01(-0.12%)
Apr 14, 2014 8.070 8.190 7.960 8.010 71,932 +0.04(+0.50%)
Apr 11, 2014 7.970 8.040 7.950 7.970 38,662 -0.03(-0.38%)
Apr 10, 2014 8.290 8.310 7.960 8.000 109,049 -0.34(-4.08%)
Apr 09, 2014 8.120 8.350 8.020 8.340 45,130 +0.22(+2.71%)
Apr 08, 2014 7.960 8.130 7.950 8.120 62,539 +0.13(+1.63%)
Apr 07, 2014 7.950 8.080 7.950 7.990 26,357 +0.03(+0.38%)
Apr 04, 2014 8.080 8.090 7.900 7.960 75,606 -0.04(-0.50%)
Apr 03, 2014 8.010 8.072 7.950 8.000 23,765 -0.05(-0.62%)
Apr 02, 2014 8.100 8.120 8.000 8.050 28,317 -0.04(-0.49%)
Apr 01, 2014 8.060 8.220 8.060 8.090 20,596 +0.01(+0.12%)
Mar 31, 2014 8.040 8.360 8.040 8.080 102,895 +0.08(+1.00%)
Mar 28, 2014 8.000 8.160 7.910 8.000 73,983 +0.00(+0.00%)
Mar 27, 2014 8.230 8.230 7.950 8.000 53,677 -0.24(-2.91%)
Mar 26, 2014 8.420 8.420 8.230 8.240 27,504 -0.15(-1.79%)
Mar 25, 2014 8.420 8.420 8.270 8.390 99,076 +0.00(+0.00%)
Mar 24, 2014 8.360 8.440 8.110 8.390 54,326 +0.08(+0.96%)
Mar 21, 2014 8.140 8.480 8.090 8.310 131,383 +0.19(+2.34%)
Mar 20, 2014 8.160 8.160 8.020 8.120 20,922 +0.09(+1.12%)
Mar 19, 2014 7.980 8.150 7.950 8.030 21,630 +0.03(+0.37%)
Mar 18, 2014 8.010 8.050 7.970 8.000 38,619 -0.01(-0.12%)
Mar 17, 2014 8.050 8.220 8.000 8.010 21,207 +0.01(+0.12%)
Mar 14, 2014 8.000 8.100 7.940 8.000 42,661 -0.05(-0.62%)
Mar 13, 2014 8.090 8.140 7.960 8.050 74,159 -0.03(-0.37%)
Mar 12, 2014 7.860 8.100 7.860 8.080 29,546 +0.17(+2.15%)
Mar 11, 2014 8.010 8.030 7.800 7.910 18,837 -0.12(-1.49%)
Mar 10, 2014 8.250 8.250 7.840 8.030 26,640 -0.22(-2.67%)
Mar 07, 2014 8.300 8.300 8.220 8.250 13,051 +0.00(+0.00%)
Mar 06, 2014 8.170 8.330 8.050 8.250 92,907 +0.10(+1.23%)
Mar 05, 2014 8.080 8.188 8.080 8.150 17,724 +0.02(+0.25%)
Mar 04, 2014 7.810 8.240 7.810 8.130 75,285 +0.38(+4.90%)
Mar 03, 2014 7.940 8.100 7.710 7.750 48,735 -0.24(-3.00%)
Feb 28, 2014 8.020 8.120 7.930 7.990 26,328 +0.00(+0.00%)
Feb 27, 2014 7.980 8.020 7.920 7.990 36,084 -0.02(-0.25%)
Feb 26, 2014 8.070 8.210 7.800 8.010 17,532 -0.02(-0.25%)
Feb 25, 2014 8.260 8.260 8.020 8.030 8,391 -0.20(-2.43%)
Feb 24, 2014 8.240 8.278 8.140 8.230 22,829 +0.07(+0.86%)
Feb 21, 2014 8.210 8.374 8.130 8.160 88,689 +0.00(+0.00%)
Feb 20, 2014 8.030 8.190 8.030 8.160 26,649 +0.14(+1.75%)
Feb 19, 2014 8.200 8.300 8.010 8.020 25,668 -0.17(-2.08%)
Feb 18, 2014 8.060 8.280 7.831 8.190 61,171 +0.12(+1.49%)
Feb 14, 2014 8.070 8.070 8.070 0 +0.06(+0.75%)
Feb 13, 2014 7.940 8.040 7.840 8.010 17,429 +0.03(+0.38%)
Feb 12, 2014 7.784 8.040 7.705 7.980 43,726 +0.24(+3.10%)
Feb 11, 2014 7.785 7.790 7.670 7.740 18,116 +0.05(+0.65%)
Feb 10, 2014 7.690 7.750 7.630 7.690 47,082 +0.03(+0.39%)
Feb 07, 2014 7.660 7.680 7.630 7.660 48,884 -0.01(-0.13%)
Feb 06, 2014 7.710 7.770 7.590 7.670 45,214 +0.01(+0.13%)
Feb 05, 2014 7.620 7.710 7.610 7.660 40,075 +0.03(+0.39%)
Feb 04, 2014 7.650 7.800 7.600 7.630 31,513 -0.02(-0.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here