Heritage Oaks Bancorp (NQ: HEOP)
6.950 USD  +0.070 (+1.02%)
Streaming Delayed Price  /  Updated: 1:51 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 6.800 6.880 6.780 6.880 12,162 +0.05(+0.73%)
Aug 20, 2014 6.930 7.040 6.810 6.830 22,870 -0.13(-1.87%)
Aug 19, 2014 6.970 7.009 6.950 6.960 15,019 -0.03(-0.43%)
Aug 18, 2014 6.890 7.010 6.890 6.990 18,795 +0.16(+2.34%)
Aug 15, 2014 6.970 6.980 6.800 6.830 31,576 -0.05(-0.73%)
Aug 14, 2014 6.940 6.940 6.880 6.880 19,057 -0.03(-0.43%)
Aug 13, 2014 6.780 6.990 6.780 6.910 18,221 +0.14(+2.07%)
Aug 12, 2014 6.850 6.850 6.750 6.770 15,765 -0.12(-1.74%)
Aug 11, 2014 7.010 7.010 6.830 6.890 27,682 -0.07(-1.01%)
Aug 08, 2014 6.930 6.980 6.930 6.960 17,980 +0.02(+0.29%)
Aug 07, 2014 7.030 7.030 6.910 6.940 12,098 -0.09(-1.28%)
Aug 06, 2014 6.870 7.060 6.851 7.030 71,911 +0.16(+2.33%)
Aug 05, 2014 6.900 7.020 6.850 6.870 94,175 -0.06(-0.87%)
Aug 04, 2014 7.010 7.050 6.900 6.930 56,706 -0.03(-0.36%)
Aug 01, 2014 7.170 7.210 6.860 6.955 127,221 -0.18(-2.59%)
Jul 31, 2014 7.120 7.280 7.070 7.140 100,049 -0.06(-0.83%)
Jul 30, 2014 7.200 7.270 7.120 7.200 34,576 +0.05(+0.70%)
Jul 29, 2014 7.120 7.450 7.110 7.150 33,392 +0.08(+1.13%)
Jul 28, 2014 7.250 7.250 7.070 7.070 20,920 -0.20(-2.75%)
Jul 25, 2014 7.360 7.520 7.205 7.270 88,175 -0.10(-1.36%)
Jul 24, 2014 7.190 7.430 7.100 7.370 101,102 +0.21(+2.93%)
Jul 23, 2014 7.280 7.290 7.020 7.160 22,204 -0.11(-1.51%)
Jul 22, 2014 7.280 7.380 7.190 7.270 115,819 +0.02(+0.28%)
Jul 21, 2014 7.160 7.290 7.070 7.250 28,872 +0.07(+0.97%)
Jul 18, 2014 7.070 7.257 7.070 7.180 31,130 +0.07(+0.98%)
Jul 17, 2014 7.220 7.320 7.050 7.110 275,525 -0.14(-1.93%)
Jul 16, 2014 7.320 7.660 7.230 7.250 50,892 -0.01(-0.14%)
Jul 15, 2014 7.220 7.360 7.150 7.260 52,691 -0.04(-0.55%)
Jul 14, 2014 7.390 7.527 7.260 7.300 25,766 -0.01(-0.14%)
Jul 11, 2014 7.340 7.450 7.295 7.310 30,998 -0.07(-0.95%)
Jul 10, 2014 7.330 7.410 7.230 7.380 25,822 -0.13(-1.73%)
Jul 09, 2014 7.520 7.580 7.470 7.510 9,690 -0.01(-0.13%)
Jul 08, 2014 7.640 7.640 7.480 7.520 29,357 -0.10(-1.31%)
Jul 07, 2014 7.780 7.780 7.560 7.620 25,635 -0.18(-2.31%)
Jul 03, 2014 7.800 7.800 7.800 0 +0.02(+0.26%)
Jul 02, 2014 7.890 7.900 7.750 7.780 88,737 -0.08(-1.02%)
Jul 01, 2014 7.680 7.940 7.670 7.860 77,024 +0.23(+3.01%)
Jun 30, 2014 7.600 7.690 7.522 7.630 27,787 +0.05(+0.66%)
Jun 27, 2014 7.370 7.610 7.278 7.580 109,893 +0.15(+2.02%)
Jun 26, 2014 7.360 7.460 7.270 7.430 19,892 +0.05(+0.68%)
Jun 25, 2014 7.300 7.390 7.280 7.380 43,906 +0.06(+0.82%)
Jun 24, 2014 7.590 7.640 7.290 7.320 81,428 -0.31(-4.06%)
Jun 23, 2014 7.740 7.740 7.590 7.630 13,368 -0.11(-1.42%)
Jun 20, 2014 7.740 7.890 7.650 7.740 262,770 +0.05(+0.65%)
Jun 19, 2014 7.830 7.830 7.680 7.690 34,050 -0.09(-1.16%)
Jun 18, 2014 7.760 7.780 7.580 7.780 54,227 +0.00(+0.00%)
Jun 17, 2014 7.520 7.900 7.520 7.780 45,074 -0.02(-0.26%)
Jun 16, 2014 7.740 7.900 7.520 7.800 39,742 -0.12(-1.52%)
Jun 13, 2014 7.930 8.080 7.890 7.920 27,293 -0.04(-0.50%)
Jun 12, 2014 7.980 8.100 7.920 7.960 138,376 -0.03(-0.38%)
Jun 11, 2014 7.960 8.050 7.910 7.990 80,127 -0.03(-0.37%)
Jun 10, 2014 8.010 8.060 7.895 8.020 144,587 +0.09(+1.13%)
Jun 06, 2014 7.750 7.850 7.750 7.930 121,073 +0.24(+3.12%)
Jun 05, 2014 7.240 7.720 7.200 7.690 404,048 +0.49(+6.81%)
Jun 04, 2014 7.190 7.230 7.120 7.200 44,770 -0.02(-0.28%)
Jun 03, 2014 7.310 7.336 7.220 7.220 42,311 -0.14(-1.90%)
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