Heritage Oaks Bancorp (NQ: HEOP)
7.570 USD  -0.070 (-0.92%)
Streaming Delayed Price  /  Updated: 1:00 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 7.760 7.760 7.640 7.640 8,112 -0.10(-1.29%)
Nov 24, 2014 7.600 7.750 7.500 7.740 16,502 +0.14(+1.84%)
Nov 21, 2014 7.600 7.640 7.510 7.600 52,221 +0.10(+1.33%)
Nov 20, 2014 7.410 7.530 7.410 7.500 25,131 +0.04(+0.54%)
Nov 19, 2014 7.420 7.530 7.350 7.460 33,689 +0.05(+0.67%)
Nov 18, 2014 7.390 7.430 7.280 7.410 18,000 +0.04(+0.54%)
Nov 17, 2014 7.520 7.522 7.330 7.370 29,001 -0.18(-2.38%)
Nov 14, 2014 7.580 7.600 7.525 7.550 36,560 -0.05(-0.66%)
Nov 13, 2014 7.570 7.742 7.510 7.600 78,562 +0.00(+0.00%)
Nov 12, 2014 7.555 7.630 7.530 7.600 27,307 +0.00(+0.00%)
Nov 11, 2014 7.670 7.670 7.570 7.600 47,291 -0.10(-1.30%)
Nov 10, 2014 7.790 7.790 7.680 7.700 37,048 -0.05(-0.65%)
Nov 07, 2014 7.730 7.830 7.670 7.750 18,132 -0.09(-1.15%)
Nov 06, 2014 7.850 7.850 7.720 7.840 43,852 +0.03(+0.38%)
Nov 05, 2014 7.770 7.850 7.750 7.810 20,940 +0.07(+0.90%)
Nov 04, 2014 7.640 7.820 7.550 7.740 84,139 +0.05(+0.65%)
Nov 03, 2014 7.860 7.860 7.500 7.690 50,066 -0.18(-2.29%)
Oct 31, 2014 7.990 7.990 7.720 7.870 46,876 -0.10(-1.25%)
Oct 30, 2014 7.890 7.980 7.720 7.970 59,828 +0.08(+1.01%)
Oct 29, 2014 7.930 7.930 7.750 7.890 28,709 -0.03(-0.38%)
Oct 28, 2014 7.690 7.930 7.690 7.920 51,733 +0.28(+3.66%)
Oct 27, 2014 7.480 7.670 7.510 7.640 29,014 +0.13(+1.73%)
Oct 24, 2014 7.570 7.670 7.490 7.510 21,404 -0.03(-0.40%)
Oct 23, 2014 7.530 7.610 7.475 7.540 17,430 +0.14(+1.89%)
Oct 22, 2014 7.770 7.770 7.400 7.400 18,156 -0.15(-1.99%)
Oct 21, 2014 7.540 7.640 7.450 7.550 20,132 +0.03(+0.40%)
Oct 20, 2014 7.480 7.610 7.440 7.520 28,518 +0.02(+0.27%)
Oct 17, 2014 7.780 7.780 7.500 7.500 30,843 -0.16(-2.02%)
Oct 16, 2014 7.500 7.790 7.500 7.655 50,149 +0.04(+0.46%)
Oct 15, 2014 7.390 7.800 7.310 7.620 75,362 +0.15(+2.01%)
Oct 14, 2014 7.520 7.620 7.410 7.470 43,371 +0.01(+0.13%)
Oct 13, 2014 7.200 7.490 7.200 7.460 37,597 +0.24(+3.32%)
Oct 10, 2014 7.060 7.290 7.060 7.220 44,362 +0.11(+1.55%)
Oct 09, 2014 7.133 7.260 7.110 7.110 23,348 -0.25(-3.40%)
Oct 08, 2014 7.060 7.380 7.050 7.360 39,645 +0.30(+4.25%)
Oct 07, 2014 7.250 7.270 7.050 7.060 34,089 -0.28(-3.81%)
Oct 06, 2014 7.230 7.400 7.230 7.340 60,377 +0.03(+0.41%)
Oct 03, 2014 7.210 7.420 7.150 7.310 76,886 +0.16(+2.24%)
Oct 02, 2014 7.020 7.150 7.000 7.150 65,079 +0.15(+2.14%)
Oct 01, 2014 7.010 7.150 6.950 7.000 110,498 +0.00(+0.00%)
Sep 30, 2014 7.010 7.135 6.950 7.000 60,777 -0.04(-0.57%)
Sep 29, 2014 6.930 7.070 6.920 7.040 54,897 +0.10(+1.44%)
Sep 26, 2014 7.000 7.020 6.900 6.940 20,815 -0.07(-1.00%)
Sep 25, 2014 7.010 7.040 6.960 7.010 60,457 -0.02(-0.28%)
Sep 24, 2014 6.970 7.150 6.900 7.030 62,428 +0.19(+2.78%)
Sep 23, 2014 6.920 7.020 6.810 6.840 38,713 -0.11(-1.58%)
Sep 22, 2014 7.010 7.150 6.950 6.950 32,136 -0.12(-1.70%)
Sep 19, 2014 6.980 7.135 6.840 7.070 108,410 +0.12(+1.73%)
Sep 18, 2014 6.960 7.000 6.940 6.950 24,039 +0.02(+0.29%)
Sep 17, 2014 6.840 6.930 6.840 6.930 42,583 +0.09(+1.32%)
Sep 16, 2014 6.870 6.935 6.800 6.840 32,023 -0.02(-0.29%)
Sep 15, 2014 6.850 6.930 6.800 6.860 28,314 +0.04(+0.59%)
Sep 12, 2014 7.020 7.020 6.810 6.820 22,726 -0.18(-2.57%)
Sep 11, 2014 7.100 7.100 6.940 7.000 36,475 -0.16(-2.23%)
Sep 10, 2014 7.080 7.220 7.070 7.160 21,654 +0.06(+0.85%)
Sep 09, 2014 7.060 7.130 6.950 7.100 34,329 +0.01(+0.14%)
Sep 08, 2014 7.100 7.130 6.990 7.090 17,255 +0.09(+1.29%)
Sep 05, 2014 6.850 7.040 6.850 7.000 33,026 +0.13(+1.89%)
Sep 04, 2014 6.700 6.900 6.790 6.870 13,405 +0.08(+1.18%)
Sep 03, 2014 7.030 7.030 6.780 6.790 16,838 -0.22(-3.14%)
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