Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage-Crystal (NQ: HCCI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 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, 2009 12.92 13.19 12.75 12.75 2,539 -0.14(-1.09%)
Sep 29, 2009 12.50 13.50 12.50 12.89 9,071 +0.29(+2.30%)
Sep 28, 2009 12.55 12.85 12.50 12.60 5,499 -0.09(-0.71%)
Sep 25, 2009 12.77 12.96 12.50 12.69 12,411 -0.11(-0.86%)
Sep 24, 2009 12.74 12.95 12.45 12.80 24,757 -0.37(-2.81%)
Sep 23, 2009 12.50 13.17 12.50 13.17 4,450 +0.61(+4.86%)
Sep 22, 2009 13.27 13.27 12.31 12.56 11,544 -0.57(-4.34%)
Sep 18, 2009 13.16 13.13 13.13 13.13 8,300 -0.10(-0.76%)
Sep 17, 2009 13.23 13.23 13.23 13.23 108 +0.13(+0.99%)
Sep 16, 2009 13.34 13.34 13.10 13.10 507 -0.24(-1.80%)
Sep 15, 2009 12.31 13.34 12.31 13.34 269 +0.09(+0.68%)
Sep 14, 2009 12.90 13.25 12.89 13.25 3,026 +0.67(+5.33%)
Sep 11, 2009 12.35 12.74 12.35 12.58 499 -0.22(-1.72%)
Sep 10, 2009 12.35 12.80 12.35 12.80 1,003 -0.24(-1.84%)
Sep 09, 2009 13.05 13.05 13.04 13.04 434 -0.12(-0.91%)
Sep 08, 2009 13.16 13.16 13.16 13.16 131 +0.64(+5.11%)
Sep 04, 2009 12.31 12.52 12.06 12.52 1,343 +0.51(+4.25%)
Sep 03, 2009 12.01 12.01 12.01 12.01 200 -0.80(-6.25%)
Sep 02, 2009 12.06 12.95 12.06 12.81 2,898 +0.81(+6.75%)
Sep 01, 2009 13.09 13.09 12.00 12.00 6,586 -0.34(-2.76%)
Aug 31, 2009 12.05 12.68 12.02 12.34 16,075 +0.34(+2.83%)
Aug 28, 2009 12.15 12.70 11.94 12.00 10,461 -0.14(-1.15%)
Aug 27, 2009 12.00 12.14 11.91 12.14 1,832 -0.02(-0.16%)
Aug 26, 2009 12.03 12.24 12.00 12.16 7,360 -0.01(-0.08%)
Aug 25, 2009 12.40 12.40 11.91 12.17 27,080 +0.17(+1.42%)
Aug 24, 2009 12.00 12.25 11.69 12.00 6,223 -0.51(-4.08%)
Aug 21, 2009 12.59 13.19 12.10 12.51 7,226 +0.03(+0.24%)
Aug 20, 2009 12.24 12.50 11.90 12.48 6,553 +0.19(+1.55%)
Aug 19, 2009 12.92 12.92 11.90 12.29 1,696 +0.22(+1.82%)
Aug 18, 2009 11.91 12.14 11.87 12.07 3,992 +0.20(+1.68%)
Aug 17, 2009 11.72 12.29 11.50 11.87 9,763 -0.24(-1.98%)
Aug 14, 2009 12.23 12.46 11.92 12.11 5,713 -0.06(-0.49%)
Aug 13, 2009 11.68 12.30 11.58 12.17 12,738 +0.55(+4.73%)
Aug 12, 2009 11.91 11.99 11.26 11.62 1,944 +0.42(+3.75%)
Aug 11, 2009 11.68 11.68 11.20 11.20 1,530 -0.40(-3.45%)
Aug 10, 2009 11.84 12.00 11.52 11.60 5,499 -0.51(-4.21%)
Aug 07, 2009 11.58 12.17 10.93 12.11 25,139 +0.76(+6.70%)
Aug 06, 2009 11.71 11.71 11.25 11.35 17,609 -0.52(-4.38%)
Aug 05, 2009 11.75 12.00 11.75 11.87 48,167 +0.13(+1.11%)
Aug 04, 2009 11.51 12.43 11.41 11.74 17,638 -0.25(-2.09%)
Aug 03, 2009 12.21 12.46 11.61 11.99 5,890 -0.19(-1.56%)
Jul 31, 2009 12.12 12.21 11.55 12.18 36,471 -0.52(-4.09%)
Jul 30, 2009 13.10 13.10 12.28 12.70 14,480 -0.54(-4.08%)
Jul 29, 2009 13.53 13.54 12.71 13.24 24,385 -0.33(-2.43%)
Jul 28, 2009 13.21 13.60 13.04 13.57 24,467 +0.58(+4.46%)
Jul 27, 2009 13.30 13.45 12.80 12.99 13,010 -0.38(-2.84%)
Jul 24, 2009 13.02 13.50 12.63 13.37 10,419 +0.19(+1.44%)
Jul 23, 2009 12.21 13.80 12.21 13.18 21,400 +0.33(+2.57%)
Jul 22, 2009 12.80 12.85 12.67 12.85 1,330 +0.12(+0.94%)
Jul 21, 2009 12.89 13.00 12.72 12.73 787 +0.19(+1.52%)
Jul 20, 2009 12.17 12.54 12.17 12.54 1,574 +0.29(+2.37%)
Jul 17, 2009 13.06 13.06 12.08 12.25 4,513 -0.81(-6.20%)
Jul 16, 2009 13.03 13.09 12.44 13.06 5,646 -0.04(-0.31%)
Jul 15, 2009 12.97 13.10 12.95 13.10 11,051 +0.10(+0.77%)
Jul 14, 2009 12.99 13.00 12.58 13.00 2,658 +0.43(+3.42%)
Jul 13, 2009 12.26 12.89 12.26 12.57 4,929 +0.07(+0.56%)
Jul 10, 2009 12.29 12.50 12.10 12.50 6,960 +0.41(+3.39%)
Jul 09, 2009 12.65 12.67 12.05 12.09 4,586 -0.25(-2.03%)
Jul 08, 2009 12.78 12.86 12.34 12.34 2,471 -0.17(-1.36%)
Jul 07, 2009 12.01 12.98 11.98 12.51 5,797 +0.49(+4.08%)
Jul 06, 2009 11.50 12.21 11.27 12.02 3,907 +0.48(+4.16%)
Jul 02, 2009 12.14 12.14 11.54 11.54 3,359 -0.26(-2.20%)
Jul 01, 2009 12.22 12.97 11.75 11.80 9,424 -0.35(-2.88%)
Jun 30, 2009 11.03 12.99 10.99 12.15 18,615 +0.95(+8.48%)
Jun 29, 2009 10.20 11.20 10.15 11.20 25,397 +0.74(+7.07%)
Jun 26, 2009 10.24 10.54 10.00 10.46 302,417 +0.45(+4.49%)
Jun 25, 2009 10.37 10.37 10.00 10.01 5,637 -0.22(-2.14%)
Jun 24, 2009 10.12 10.28 10.00 10.23 5,274 -0.12(-1.16%)
Jun 23, 2009 10.34 10.35 10.16 10.35 2,827 -0.14(-1.33%)
Jun 22, 2009 10.20 10.49 10.00 10.49 4,204 +0.24(+2.34%)
Jun 19, 2009 10.19 10.25 10.19 10.25 1,124 +0.25(+2.50%)
Jun 18, 2009 10.24 10.24 10.00 10.00 762 -0.25(-2.44%)
Jun 17, 2009 10.00 10.25 9.950 10.25 2,992 +0.25(+2.50%)
Jun 16, 2009 10.00 10.02 10.00 10.00 5,704 +0.00(+0.00%)
Jun 15, 2009 10.20 10.20 10.00 10.00 1,170 -0.22(-2.15%)
Jun 12, 2009 10.29 10.29 10.05 10.22 2,467 -0.01(-0.10%)
Jun 11, 2009 10.25 10.25 10.23 10.23 2,362 -0.02(-0.20%)
Jun 10, 2009 10.32 10.32 10.18 10.25 1,047 -0.07(-0.68%)
Jun 09, 2009 10.20 10.32 9.480 10.32 17,114 +0.12(+1.18%)
Jun 08, 2009 10.00 10.20 9.750 10.20 2,484 +0.00(+0.00%)
Jun 05, 2009 9.010 10.20 9.010 10.20 2,325 +0.20(+2.00%)
Jun 04, 2009 9.990 10.25 9.350 10.00 2,500 +0.00(+0.00%)
Jun 03, 2009 9.970 10.18 9.110 10.00 11,878 +0.01(+0.10%)
Jun 02, 2009 9.990 10.00 9.960 9.990 700 +0.66(+7.07%)
Jun 01, 2009 9.480 9.500 9.155 9.330 1,009 -0.17(-1.79%)
May 29, 2009 9.000 9.500 9.000 9.500 653 +0.50(+5.56%)
May 28, 2009 9.500 9.500 9.000 9.000 1,173 +0.00(+0.00%)
May 27, 2009 9.000 9.490 9.000 9.000 39,294 -0.33(-3.54%)
May 26, 2009 9.000 9.360 9.000 9.330 9,300 +0.15(+1.63%)
May 22, 2009 9.010 9.260 9.010 9.180 2,400 -0.12(-1.29%)
May 21, 2009 9.300 9.300 9.300 9.300 1,000 +0.00(+0.00%)
May 20, 2009 9.410 9.430 9.210 9.300 5,900 +0.05(+0.54%)
May 19, 2009 9.250 9.450 9.170 9.250 4,200 +0.00(+0.00%)
May 18, 2009 9.250 9.250 9.130 9.250 1,974 -0.14(-1.49%)
May 15, 2009 9.400 9.440 9.050 9.390 2,283 +0.12(+1.29%)
May 14, 2009 9.060 9.270 9.010 9.270 1,149 +0.04(+0.43%)
May 13, 2009 8.850 9.500 8.850 9.230 3,200 +0.43(+4.89%)
May 12, 2009 10.15 10.15 8.800 8.800 1,800 -0.26(-2.87%)
May 11, 2009 9.950 10.15 8.750 9.060 7,607 -0.69(-7.08%)
May 08, 2009 9.060 10.15 8.750 9.750 13,953 +0.00(+0.00%)
May 07, 2009 9.870 9.870 9.145 9.750 2,100 -0.25(-2.50%)
May 06, 2009 10.19 10.20 10.00 10.00 2,300 -0.22(-2.13%)
May 05, 2009 10.00 10.22 10.00 10.22 1,700 +0.37(+3.74%)
May 01, 2009 9.500 9.850 9.850 9.850 5,400 +0.38(+4.01%)
Apr 28, 2009 9.470 9.470 9.470 9.470 0 -0.07(-0.73%)
Apr 27, 2009 9.540 9.540 9.310 9.540 900 +0.05(+0.53%)
Apr 24, 2009 9.300 9.489 9.300 9.489 600 +0.16(+1.75%)
Apr 23, 2009 9.500 9.500 9.300 9.326 900 -0.20(-2.14%)
Apr 22, 2009 9.150 9.570 9.150 9.530 420 +0.28(+3.03%)
Apr 21, 2009 9.760 9.760 9.040 9.250 3,681 -0.65(-6.57%)
Apr 20, 2009 10.43 10.49 9.900 9.900 14,487 -0.49(-4.76%)
Apr 17, 2009 10.10 10.49 10.01 10.39 4,100 +0.20(+1.91%)
Apr 16, 2009 10.23 10.44 9.800 10.20 5,243 +0.20(+2.00%)
Apr 15, 2009 9.760 10.04 9.750 10.00 49,501 +0.03(+0.25%)
Apr 14, 2009 10.00 10.00 9.950 9.975 5,650 +0.27(+2.78%)
Apr 13, 2009 10.00 10.10 9.660 9.705 14,270 -0.39(-3.91%)
Apr 09, 2009 10.00 10.10 9.420 10.10 5,227 +0.10(+1.00%)
Apr 08, 2009 9.200 10.00 9.030 10.00 8,391 +0.86(+9.41%)
Apr 06, 2009 8.490 9.140 9.140 9.140 10,700 +0.74(+8.81%)
Apr 03, 2009 7.640 8.490 7.500 8.400 8,453 -0.06(-0.71%)
Apr 02, 2009 7.310 8.460 7.310 8.460 1,030 +1.41(+20.00%)
Apr 01, 2009 7.440 7.550 7.000 7.050 2,706 -0.41(-5.50%)
Mar 31, 2009 7.730 7.730 7.000 7.460 6,120 +0.00(+0.00%)
Mar 30, 2009 7.100 7.470 7.100 7.460 1,500 +0.46(+6.57%)
Mar 26, 2009 6.750 7.000 6.750 7.000 2,750 -0.33(-4.50%)
Mar 25, 2009 7.000 7.430 7.000 7.330 1,861 +0.23(+3.24%)
Mar 23, 2009 7.100 7.100 7.100 7.100 0 +0.20(+2.90%)
Mar 20, 2009 7.010 7.010 6.510 6.900 800 -0.30(-4.17%)
Mar 19, 2009 7.040 7.370 7.040 7.200 3,684 -0.13(-1.77%)
Mar 18, 2009 7.480 8.130 7.150 7.330 1,814 -0.17(-2.27%)
Mar 17, 2009 8.000 8.000 7.500 7.500 2,100 -0.72(-8.76%)
Mar 12, 2009 8.480 8.220 8.220 8.220 400 -0.29(-3.41%)
Mar 10, 2009 9.000 8.510 8.510 8.510 5,000 -0.22(-2.52%)
Mar 09, 2009 8.758 8.758 8.730 8.730 300 -0.11(-1.24%)
Mar 06, 2009 9.770 9.790 8.840 8.840 1,956 -0.66(-6.95%)
Mar 05, 2009 9.500 9.500 9.500 9.500 1,100 +0.25(+2.70%)
Mar 04, 2009 9.390 9.540 9.250 9.250 13,100 -0.04(-0.43%)
Mar 02, 2009 9.550 9.550 9.250 9.290 9,100 -0.70(-7.01%)
Feb 27, 2009 9.750 9.990 9.700 9.990 29,689 +0.14(+1.42%)
Feb 26, 2009 9.710 9.850 9.710 9.850 400 +0.10(+1.03%)
Feb 25, 2009 9.790 9.790 9.750 9.750 400 +0.00(+0.00%)
Feb 24, 2009 9.750 9.750 9.750 9.750 2,000 +0.00(+0.00%)
Feb 23, 2009 9.750 9.750 9.750 9.750 1,274 +0.00(+0.00%)
Feb 20, 2009 9.820 9.830 9.750 9.750 2,201 -0.24(-2.40%)
Feb 19, 2009 10.00 10.00 9.990 9.990 498 -0.01(-0.10%)
Feb 18, 2009 9.760 10.00 9.760 10.00 200 +0.00(+0.00%)
Feb 13, 2009 9.560 10.00 10.00 10.00 153,400 +0.50(+5.26%)
Feb 12, 2009 9.750 9.870 9.500 9.500 900 -0.36(-3.65%)
Feb 11, 2009 9.900 9.930 9.600 9.860 3,300 -0.40(-3.90%)
Feb 10, 2009 10.25 10.89 9.860 10.26 45,958 +0.01(+0.10%)
Feb 09, 2009 10.50 10.80 10.25 10.25 15,660 -1.00(-8.89%)
Feb 05, 2009 10.27 11.25 11.25 11.25 400 -0.16(-1.40%)
Feb 04, 2009 10.78 11.41 10.78 11.41 400 -0.56(-4.68%)
Feb 03, 2009 11.43 12.00 11.40 11.97 5,414 +0.56(+4.91%)
Jan 29, 2009 10.93 11.41 11.41 11.41 3,000 +0.80(+7.54%)
Jan 28, 2009 10.61 10.61 10.61 10.61 100 +0.10(+0.95%)
Jan 27, 2009 10.58 10.58 10.51 10.51 200 +0.05(+0.48%)
Jan 26, 2009 10.27 10.46 10.27 10.46 450 -0.01(-0.10%)
Jan 23, 2009 11.10 11.10 10.43 10.47 2,000 -0.59(-5.33%)
Jan 22, 2009 11.50 11.50 11.00 11.06 6,400 -0.69(-5.87%)
Jan 21, 2009 11.75 11.75 11.75 11.75 100 -0.25(-2.08%)
Jan 20, 2009 11.99 12.00 11.97 12.00 1,700 +0.01(+0.08%)
Jan 15, 2009 11.97 11.99 11.99 11.99 4,000 +0.08(+0.67%)
Jan 14, 2009 11.88 11.91 11.88 11.91 300 +0.72(+6.48%)
Jan 13, 2009 11.75 11.75 10.80 11.19 2,200 -0.57(-4.81%)
Jan 12, 2009 11.76 11.76 11.75 11.75 300 -0.26(-2.16%)
Jan 08, 2009 12.75 12.01 12.01 12.01 1,300 -0.75(-5.88%)
Jan 07, 2009 12.76 12.95 12.76 12.76 576 -0.24(-1.85%)
Jan 06, 2009 12.77 13.01 12.76 13.00 10,600 +0.00(+0.00%)
Jan 05, 2009 11.72 13.99 11.71 13.00 7,596 +1.40(+12.07%)
Dec 31, 2008 10.34 11.60 11.60 11.60 11,500 +1.50(+14.85%)
Dec 30, 2008 10.29 10.34 10.10 10.10 8,017 +0.10(+1.00%)
Dec 29, 2008 9.660 10.34 9.660 10.00 2,469 -0.34(-3.29%)
Dec 26, 2008 9.970 10.34 9.590 10.34 1,560 +0.33(+3.30%)
Dec 24, 2008 9.830 10.02 9.600 10.01 8,100 +0.42(+4.38%)
Dec 23, 2008 9.560 9.750 9.560 9.590 6,000 -0.21(-2.14%)
Dec 22, 2008 9.800 9.800 9.800 9.800 100 -0.02(-0.20%)
Dec 19, 2008 10.03 10.04 9.800 9.820 1,749 -0.07(-0.71%)
Dec 18, 2008 9.810 9.890 9.810 9.890 227 -0.06(-0.58%)
Dec 17, 2008 9.948 9.948 9.948 9.948 200 +0.05(+0.48%)
Dec 16, 2008 9.790 9.900 9.790 9.900 2,000 +0.39(+4.10%)
Dec 15, 2008 9.300 9.790 9.270 9.510 5,233 +0.51(+5.67%)
Dec 12, 2008 8.700 9.040 8.400 9.000 2,743 +0.00(+0.00%)
Dec 11, 2008 9.200 9.200 8.700 9.000 4,533 -0.20(-2.17%)
Dec 10, 2008 9.180 9.410 8.500 9.200 8,940 +0.00(+0.00%)
Dec 09, 2008 9.240 9.240 9.200 9.200 3,100 -0.23(-2.40%)
Dec 08, 2008 10.02 10.02 9.000 9.426 1,725 -0.57(-5.74%)
Dec 05, 2008 10.26 10.26 10.00 10.00 1,646 -0.50(-4.76%)
Dec 04, 2008 10.20 10.59 10.20 10.50 46,912 +0.00(+0.00%)
Dec 03, 2008 10.45 10.68 10.21 10.50 4,237 -0.06(-0.60%)
Dec 02, 2008 10.50 10.62 10.50 10.56 6,022 +0.06(+0.60%)
Dec 01, 2008 10.67 10.68 10.50 10.50 10,738 -0.06(-0.59%)
Nov 28, 2008 10.56 10.56 10.56 10.56 500 +0.00(+0.02%)
Nov 26, 2008 10.55 10.85 10.55 10.56 1,852 +0.06(+0.57%)
Nov 25, 2008 12.47 12.50 10.50 10.50 15,200 -1.38(-11.62%)
Nov 24, 2008 10.65 12.60 10.65 11.88 6,835 +1.38(+13.14%)
Nov 21, 2008 10.50 11.97 10.50 10.50 9,035 -0.14(-1.32%)
Nov 20, 2008 11.30 12.00 10.50 10.64 5,925 -1.52(-12.50%)
Nov 19, 2008 12.94 13.00 11.50 12.16 7,772 -0.83(-6.39%)
Nov 18, 2008 12.17 13.00 12.17 12.99 2,903 +0.00(+0.00%)
Nov 17, 2008 12.54 13.00 12.13 12.99 12,102 -0.18(-1.37%)
Nov 14, 2008 12.53 13.24 12.53 13.17 1,614 +0.17(+1.31%)
Nov 13, 2008 11.80 13.63 11.80 13.00 20,137 +1.20(+10.17%)
Nov 12, 2008 11.75 12.45 11.73 11.80 2,195 -0.10(-0.84%)
Nov 11, 2008 12.25 12.26 11.14 11.90 42,872 -0.60(-4.80%)
Nov 10, 2008 12.40 12.50 12.40 12.50 10,310 +0.21(+1.71%)
Nov 07, 2008 12.00 12.29 11.35 12.29 22,587 +0.45(+3.80%)
Nov 06, 2008 11.78 12.09 11.78 11.84 1,000 +0.07(+0.59%)
Nov 05, 2008 11.17 11.77 11.17 11.77 4,730 +0.73(+6.61%)
Nov 04, 2008 10.44 11.10 10.11 11.04 3,700 +0.61(+5.87%)
Nov 03, 2008 10.10 10.52 10.10 10.43 880 +0.25(+2.44%)
Oct 31, 2008 10.10 10.21 10.05 10.18 1,100 -0.34(-3.23%)
Oct 30, 2008 10.10 10.54 10.05 10.52 3,132 +0.52(+5.20%)
Oct 29, 2008 9.850 10.05 9.840 10.00 16,292 +0.19(+1.94%)
Oct 28, 2008 9.820 10.57 9.800 9.810 14,228 -0.14(-1.41%)
Oct 27, 2008 9.870 10.42 9.810 9.950 10,983 +0.07(+0.71%)
Oct 24, 2008 9.970 10.63 9.880 9.880 1,428 -0.42(-4.08%)
Oct 23, 2008 10.77 10.84 10.30 10.30 77,148 -0.04(-0.39%)
Oct 22, 2008 10.75 10.86 10.30 10.34 20,203 -0.52(-4.79%)
Oct 21, 2008 10.50 10.86 10.32 10.86 26,136 +0.35(+3.33%)
Oct 20, 2008 10.50 10.61 10.50 10.51 6,800 +0.19(+1.84%)
Oct 17, 2008 10.95 11.19 10.32 10.32 16,987 -0.23(-2.18%)
Oct 16, 2008 11.83 11.83 10.55 10.55 17,910 -1.47(-12.23%)
Oct 15, 2008 12.25 12.29 12.02 12.02 390 -0.05(-0.41%)
Oct 14, 2008 11.89 12.47 11.84 12.07 700 -0.01(-0.08%)
Oct 13, 2008 11.22 12.46 10.98 12.08 18,661 +1.33(+12.37%)
Oct 10, 2008 11.10 11.50 10.50 10.75 88,800 -0.30(-2.71%)
Oct 09, 2008 11.57 11.77 11.05 11.05 6,692 -0.45(-3.91%)
Oct 08, 2008 12.50 12.50 11.50 11.50 21,102 -1.01(-8.07%)
Oct 07, 2008 13.01 13.01 12.51 12.51 32,100 -0.64(-4.87%)
Oct 06, 2008 13.59 14.08 13.01 13.15 26,437 -0.37(-2.74%)
Oct 03, 2008 13.55 13.64 13.50 13.52 9,703 -0.12(-0.88%)
Oct 02, 2008 13.60 13.64 13.60 13.64 891 -0.01(-0.07%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.