Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Provident Bancorp CS
(NQ:
PVBC
)
9.530
+0.310 (+3.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
9.244
9.509
9.244
9.485
35,116
+0.26(+2.87%)
Jan 30, 2017
9.052
9.220
9.052
9.220
32,551
+0.19(+2.13%)
Jan 27, 2017
8.980
9.148
8.980
9.028
25,438
+0.10(+1.08%)
Jan 26, 2017
8.763
8.980
8.763
8.931
7,479
+0.22(+2.49%)
Jan 25, 2017
8.754
8.763
8.715
8.715
2,054
+0.00(+0.00%)
Jan 24, 2017
8.644
8.763
8.644
8.715
18,239
+0.10(+1.12%)
Jan 23, 2017
8.546
8.739
8.522
8.619
3,624
+0.05(+0.56%)
Jan 20, 2017
8.281
8.570
8.281
8.570
12,532
+0.29(+3.49%)
Jan 19, 2017
8.750
8.750
8.281
8.281
3,458
-0.10(-1.15%)
Jan 18, 2017
8.378
8.378
8.378
8.378
876
-0.29(-3.33%)
Jan 17, 2017
8.727
8.727
8.667
8.667
6,519
-0.10(-1.10%)
Jan 13, 2017
8.763
8.763
8.763
0
+0.17(+1.96%)
Jan 12, 2017
8.522
8.751
8.522
8.594
6,536
+0.07(+0.85%)
Jan 11, 2017
7.944
8.594
7.920
8.522
5,252
-0.17(-1.94%)
Jan 10, 2017
8.691
8.691
8.691
8.691
1,489
+0.00(+0.00%)
Jan 09, 2017
8.691
8.691
8.691
8.691
2,444
+0.00(+0.00%)
Jan 06, 2017
8.763
8.763
8.691
8.691
8,050
-0.17(-1.90%)
Jan 05, 2017
8.787
8.859
8.739
8.859
29,388
+0.00(+0.00%)
Jan 04, 2017
8.763
8.995
8.763
8.859
21,575
+0.00(+0.00%)
Jan 03, 2017
8.619
8.883
8.619
8.859
74,779
+0.24(+2.79%)
Dec 30, 2016
8.619
8.619
8.619
0
-0.07(-0.83%)
Dec 29, 2016
8.691
8.751
8.691
8.691
11,549
-0.12(-1.37%)
Dec 28, 2016
9.028
9.028
8.811
8.811
5,225
-0.17(-1.88%)
Dec 27, 2016
9.052
9.100
8.883
8.980
3,283
-0.10(-1.06%)
Dec 23, 2016
9.076
9.076
9.076
0
+0.14(+1.62%)
Dec 22, 2016
9.148
9.148
8.907
8.931
15,383
-0.07(-0.80%)
Dec 21, 2016
9.100
9.100
9.004
9.004
13,873
-0.05(-0.53%)
Dec 20, 2016
9.052
9.052
9.028
9.052
3,152
+0.02(+0.27%)
Dec 19, 2016
8.763
9.100
8.330
9.028
16,671
+0.02(+0.27%)
Dec 16, 2016
8.787
9.004
8.763
9.004
42,645
+0.26(+3.03%)
Dec 15, 2016
8.956
9.004
8.739
8.739
7,321
-0.14(-1.63%)
Dec 14, 2016
9.052
9.052
8.883
8.883
4,623
-0.14(-1.60%)
Dec 13, 2016
9.052
9.124
9.028
9.028
21,020
+0.05(+0.54%)
Dec 12, 2016
9.148
9.148
8.980
8.980
19,467
-0.02(-0.27%)
Dec 09, 2016
9.148
9.148
9.004
9.004
13,603
-0.14(-1.58%)
Dec 08, 2016
9.148
9.220
9.028
9.148
21,687
+0.14(+1.60%)
Dec 07, 2016
9.003
9.052
8.931
9.004
15,628
+0.02(+0.27%)
Dec 06, 2016
9.004
9.004
8.980
8.980
11,639
+0.10(+1.08%)
Dec 05, 2016
8.907
8.908
8.883
8.883
7,479
+0.00(+0.00%)
Dec 02, 2016
8.980
8.980
8.498
8.883
6,477
-0.05(-0.54%)
Dec 01, 2016
8.835
8.980
8.811
8.931
10,515
+0.07(+0.82%)
Nov 30, 2016
8.715
8.859
8.715
8.859
2,492
-0.05(-0.54%)
Nov 29, 2016
8.835
8.931
8.835
8.907
12,243
+0.22(+2.49%)
Nov 28, 2016
8.619
8.739
8.619
8.691
21,624
+0.05(+0.56%)
Nov 25, 2016
8.546
8.643
8.498
8.643
16,262
+0.07(+0.84%)
Nov 23, 2016
8.570
8.570
8.570
0
+0.12(+1.42%)
Nov 22, 2016
8.450
8.534
8.378
8.450
15,680
+0.02(+0.29%)
Nov 21, 2016
8.426
8.426
8.402
8.426
5,366
-0.05(-0.57%)
Nov 18, 2016
8.402
8.474
8.306
8.474
29,436
+0.10(+1.15%)
Nov 17, 2016
8.089
8.402
8.089
8.378
17,448
+0.00(+0.00%)
Nov 16, 2016
8.378
8.378
8.351
8.378
7,992
-0.02(-0.29%)
Nov 15, 2016
8.378
8.426
8.354
8.402
18,058
+0.00(+0.00%)
Nov 14, 2016
8.474
8.474
8.378
8.402
13,761
-0.05(-0.57%)
Nov 11, 2016
8.474
8.498
8.450
8.450
40,155
+0.10(+1.15%)
Nov 10, 2016
8.065
8.450
8.065
8.354
38,396
+0.34(+4.20%)
Nov 09, 2016
7.800
8.017
7.800
8.017
14,046
+0.22(+2.78%)
Nov 08, 2016
7.848
7.848
7.800
7.800
6,448
-0.05(-0.61%)
Nov 07, 2016
7.776
7.848
7.752
7.848
7,967
+0.10(+1.24%)
Nov 04, 2016
7.728
7.848
7.728
7.752
14,388
+0.00(+0.00%)
Nov 03, 2016
7.824
7.848
7.752
7.752
7,840
-0.02(-0.31%)
Nov 02, 2016
7.752
7.824
7.752
7.776
10,328
+0.05(+0.62%)
Nov 01, 2016
7.728
7.776
7.687
7.728
8,058
+0.00(+0.00%)
Oct 31, 2016
7.728
7.728
7.704
7.728
21,290
+0.00(+0.00%)
Oct 28, 2016
7.704
7.728
7.704
7.728
1,543
+0.02(+0.31%)
Oct 27, 2016
7.737
7.752
7.704
7.704
3,613
-0.02(-0.31%)
Oct 26, 2016
7.752
7.752
7.728
7.728
36,022
+0.00(+0.00%)
Oct 25, 2016
7.704
7.752
7.704
7.728
5,728
-0.02(-0.31%)
Oct 24, 2016
7.607
7.752
7.607
7.752
22,472
+0.19(+2.55%)
Oct 21, 2016
7.559
7.559
7.559
7.559
913
-0.05(-0.63%)
Oct 20, 2016
7.631
7.656
7.607
7.607
3,863
-0.05(-0.63%)
Oct 19, 2016
7.752
7.752
7.656
7.656
1,883
-0.10(-1.24%)
Oct 18, 2016
7.704
7.752
7.656
7.752
11,626
+0.12(+1.58%)
Oct 17, 2016
7.631
7.631
7.631
7.631
951
+0.00(+0.00%)
Oct 14, 2016
7.631
7.631
7.631
7.631
2,083
-0.02(-0.31%)
Oct 13, 2016
7.631
7.704
7.631
7.656
3,645
-0.02(-0.31%)
Oct 11, 2016
7.704
7.680
7.680
7.680
402
-0.05(-0.62%)
Oct 10, 2016
7.583
7.752
7.583
7.728
38,026
+0.19(+2.56%)
Oct 07, 2016
7.684
7.684
7.535
7.535
16,775
+0.02(+0.32%)
Oct 06, 2016
7.511
7.516
7.511
7.511
5,443
-0.06(-0.76%)
Oct 05, 2016
7.617
7.617
7.569
7.569
6,079
+0.07(+0.96%)
Oct 04, 2016
7.453
7.540
7.453
7.497
26,397
+0.05(+0.65%)
Oct 03, 2016
7.554
7.559
7.449
7.449
5,792
-0.06(-0.83%)
Sep 30, 2016
7.579
7.651
7.511
7.511
17,219
-0.02(-0.32%)
Sep 29, 2016
7.477
7.660
7.203
7.535
8,779
-0.09(-1.14%)
Sep 28, 2016
7.704
7.704
7.622
7.622
7,834
-0.04(-0.57%)
Sep 27, 2016
7.709
7.709
7.617
7.665
7,512
-0.03(-0.44%)
Sep 26, 2016
7.631
7.699
7.612
7.699
5,414
-0.04(-0.50%)
Sep 23, 2016
7.757
7.761
7.704
7.737
4,324
-0.02(-0.25%)
Sep 22, 2016
7.761
7.761
7.757
7.757
7,560
+0.01(+0.19%)
Sep 21, 2016
7.604
7.761
7.604
7.742
8,885
+0.02(+0.25%)
Sep 20, 2016
7.660
7.757
7.660
7.723
3,505
+0.02(+0.25%)
Sep 19, 2016
7.583
7.757
7.583
7.704
8,426
-0.00(-0.06%)
Sep 16, 2016
7.766
7.766
7.593
7.709
25,299
-0.01(-0.12%)
Sep 15, 2016
7.636
7.776
7.636
7.718
6,702
+0.00(+0.00%)
Sep 14, 2016
7.631
7.742
7.631
7.718
9,811
-0.02(-0.25%)
Sep 13, 2016
7.569
7.776
7.569
7.737
13,846
-0.04(-0.50%)
Sep 12, 2016
7.646
7.776
7.641
7.776
12,638
+0.10(+1.25%)
Sep 09, 2016
7.656
7.771
7.607
7.680
15,259
-0.08(-1.05%)
Sep 08, 2016
7.506
7.771
7.506
7.761
11,094
+0.07(+0.88%)
Sep 07, 2016
7.646
7.810
7.257
7.694
50,539
-0.00(-0.06%)
Sep 06, 2016
7.583
7.704
7.583
7.699
5,564
+0.00(+0.00%)
Sep 02, 2016
7.704
7.699
7.699
7.699
21,392
+0.00(+0.00%)
Sep 01, 2016
7.588
7.699
7.588
7.699
9,319
+0.10(+1.27%)
Aug 31, 2016
7.299
7.603
7.299
7.603
6,874
+0.02(+0.32%)
Aug 30, 2016
7.583
7.588
7.535
7.579
14,812
-0.10(-1.25%)
Aug 29, 2016
7.526
7.675
7.526
7.675
2,332
-0.00(-0.06%)
Aug 26, 2016
7.656
7.680
7.656
7.680
3,175
+0.05(+0.63%)
Aug 25, 2016
7.631
7.631
7.631
7.631
2,409
-0.01(-0.19%)
Aug 24, 2016
7.668
7.699
7.646
7.646
7,753
-0.01(-0.19%)
Aug 23, 2016
7.617
7.680
7.617
7.660
2,047
+0.03(+0.38%)
Aug 22, 2016
7.660
7.699
7.569
7.631
11,580
+0.00(+0.06%)
Aug 19, 2016
7.704
7.704
7.627
7.627
9,717
-0.06(-0.81%)
Aug 18, 2016
7.463
7.704
7.463
7.689
10,503
+0.03(+0.44%)
Aug 17, 2016
7.641
7.656
7.612
7.656
8,710
+0.03(+0.44%)
Aug 16, 2016
7.636
7.699
7.408
7.622
23,404
-0.03(-0.38%)
Aug 15, 2016
7.656
7.656
7.631
7.651
22,856
+0.03(+0.38%)
Aug 12, 2016
7.656
7.689
7.622
7.622
19,147
-0.02(-0.25%)
Aug 11, 2016
7.588
7.646
7.588
7.641
5,181
+0.06(+0.83%)
Aug 10, 2016
7.473
7.627
7.473
7.579
4,347
-0.06(-0.76%)
Aug 09, 2016
7.574
7.636
7.421
7.636
7,063
+0.05(+0.63%)
Aug 08, 2016
7.660
7.660
7.412
7.588
2,770
-0.06(-0.76%)
Aug 05, 2016
7.624
7.656
7.624
7.646
8,999
+0.02(+0.32%)
Aug 04, 2016
7.694
7.694
7.585
7.622
25,502
-0.05(-0.69%)
Aug 03, 2016
7.641
7.694
7.641
7.675
8,567
+0.03(+0.44%)
Aug 02, 2016
7.694
7.694
7.627
7.641
8,837
-0.00(-0.06%)
Aug 01, 2016
7.671
7.671
7.627
7.646
4,687
-0.02(-0.31%)
Jul 29, 2016
7.694
7.694
7.651
7.670
6,189
-0.02(-0.31%)
Jul 28, 2016
7.699
7.699
7.677
7.694
13,483
+0.01(+0.19%)
Jul 27, 2016
7.631
7.689
7.631
7.680
7,269
-0.02(-0.31%)
Jul 26, 2016
7.622
7.713
7.622
7.704
28,215
+0.09(+1.20%)
Jul 25, 2016
7.612
7.612
7.612
7.612
1,169
-0.09(-1.19%)
Jul 22, 2016
7.618
7.704
7.618
7.704
11,327
+0.02(+0.25%)
Jul 21, 2016
7.776
7.776
7.579
7.684
10,554
-0.02(-0.25%)
Jul 20, 2016
7.583
7.704
7.583
7.704
16,455
+0.12(+1.59%)
Jul 19, 2016
7.684
7.684
7.413
7.583
20,785
+0.02(+0.25%)
Jul 18, 2016
7.810
7.810
7.564
7.564
2,594
-0.31(-3.91%)
Jul 15, 2016
7.607
7.872
7.576
7.872
20,999
+0.34(+4.54%)
Jul 14, 2016
7.501
7.530
7.478
7.530
13,477
+0.03(+0.39%)
Jul 13, 2016
7.449
7.501
7.343
7.501
3,227
-0.03(-0.38%)
Jul 12, 2016
7.526
7.530
7.251
7.530
6,212
+0.00(+0.06%)
Jul 11, 2016
7.526
7.526
7.526
7.526
3,372
-0.03(-0.38%)
Jul 08, 2016
7.367
7.559
7.367
7.554
15,630
+0.15(+2.08%)
Jul 07, 2016
7.535
7.535
7.092
7.400
8,166
-0.02(-0.32%)
Jul 05, 2016
7.405
7.468
7.304
7.424
21,570
-0.01(-0.13%)
Jul 01, 2016
7.463
7.434
7.434
7.434
42,161
+0.01(+0.13%)
Jun 30, 2016
7.445
7.530
7.386
7.424
24,908
-0.04(-0.58%)
Jun 29, 2016
7.511
7.511
7.193
7.468
20,227
+0.03(+0.39%)
Jun 28, 2016
7.405
7.444
7.193
7.439
36,902
+0.13(+1.85%)
Jun 27, 2016
7.323
7.453
7.203
7.304
32,761
-0.23(-3.07%)
Jun 24, 2016
7.607
7.607
7.015
7.535
758,144
-0.03(-0.45%)
Jun 23, 2016
7.535
7.651
7.463
7.569
67,063
+0.04(+0.51%)
Jun 22, 2016
7.213
7.530
6.972
7.530
39,212
+0.32(+4.41%)
Jun 21, 2016
7.054
7.213
6.914
7.213
23,072
+0.16(+2.25%)
Jun 20, 2016
6.953
7.107
6.878
7.054
27,193
+0.07(+1.03%)
Jun 17, 2016
6.813
7.025
6.813
6.981
68,075
+0.10(+1.47%)
Jun 16, 2016
6.811
6.880
6.811
6.880
7,931
+0.00(+0.07%)
Jun 15, 2016
6.765
6.880
6.765
6.876
12,654
+0.13(+1.93%)
Jun 14, 2016
6.746
6.746
6.746
6.746
648
-0.09(-1.27%)
Jun 13, 2016
6.755
6.839
6.755
6.832
4,010
+0.03(+0.50%)
Jun 10, 2016
6.913
6.913
6.741
6.799
3,121
+0.04(+0.64%)
Jun 09, 2016
6.755
6.755
6.755
6.755
207
-0.13(-1.82%)
Jun 08, 2016
6.827
6.933
6.827
6.880
3,408
+0.14(+2.14%)
Jun 07, 2016
6.847
6.957
6.726
6.736
6,284
+0.04(+0.65%)
Jun 06, 2016
6.818
6.818
6.683
6.693
893
-0.10(-1.49%)
Jun 03, 2016
6.789
6.849
6.693
6.794
23,047
+0.00(+0.07%)
Jun 02, 2016
6.900
6.900
6.760
6.789
6,683
-0.05(-0.70%)
Jun 01, 2016
6.837
6.957
6.837
6.837
6,270
+0.09(+1.36%)
May 31, 2016
6.813
6.813
6.746
6.746
37,860
-0.12(-1.68%)
May 27, 2016
6.861
6.861
6.861
6.861
4,776
-0.04(-0.63%)
May 25, 2016
6.904
6.904
6.904
6.904
2
+0.00(+0.00%)
May 24, 2016
6.741
6.904
6.741
6.904
41,397
+0.07(+0.99%)
May 23, 2016
6.774
6.837
6.765
6.837
23,531
+0.13(+1.94%)
May 20, 2016
6.669
6.779
6.669
6.707
5,387
-0.02(-0.36%)
May 19, 2016
6.837
6.837
6.731
6.731
1,788
+0.00(+0.00%)
May 18, 2016
6.779
6.837
6.649
6.731
11,003
+0.08(+1.16%)
May 17, 2016
6.654
6.654
6.654
6.654
1,181
-0.04(-0.58%)
May 16, 2016
6.775
6.775
6.693
6.693
1,595
+0.02(+0.36%)
May 12, 2016
6.736
6.669
6.669
6.669
1,453
-0.07(-1.00%)
May 11, 2016
6.693
6.736
6.683
6.736
2,450
+0.03(+0.43%)
May 10, 2016
6.644
6.707
6.644
6.707
5,235
-0.02(-0.36%)
May 09, 2016
6.669
6.731
6.630
6.731
34,485
+0.04(+0.58%)
May 06, 2016
6.606
6.693
6.606
6.693
978
+0.05(+0.80%)
May 05, 2016
6.673
6.673
6.640
6.640
623
-0.00(-0.07%)
May 03, 2016
6.755
6.644
6.644
6.644
1,246
+0.04(+0.66%)
May 02, 2016
6.606
6.606
6.553
6.601
1,341
+0.05(+0.73%)
Apr 29, 2016
6.861
6.861
6.553
6.553
436
-0.07(-1.02%)
Apr 28, 2016
6.620
6.620
6.620
6.620
207
-0.02(-0.36%)
Apr 27, 2016
6.712
6.741
6.534
6.644
2,926
+0.06(+0.95%)
Apr 26, 2016
6.750
6.948
6.505
6.582
6,764
-0.17(-2.57%)
Apr 25, 2016
6.972
6.972
6.755
6.755
1,142
+0.03(+0.50%)
Apr 22, 2016
6.620
6.760
6.620
6.721
19,338
+0.10(+1.53%)
Apr 19, 2016
6.569
6.620
6.620
6.620
3,530
+0.10(+1.55%)
Apr 18, 2016
6.519
6.519
6.519
6.519
745
+0.00(+0.00%)
Apr 15, 2016
6.678
6.693
6.514
6.519
1,977
+0.01(+0.22%)
Apr 13, 2016
6.505
6.505
6.505
6.505
207
-0.14(-2.10%)
Apr 12, 2016
6.596
6.644
6.553
6.644
6,210
+0.07(+1.10%)
Apr 11, 2016
6.567
6.572
6.567
6.572
1,377
+0.07(+1.11%)
Apr 08, 2016
6.667
6.667
6.500
6.500
496
+0.00(+0.00%)
Apr 07, 2016
6.500
6.500
6.500
6.500
452
-0.01(-0.22%)
Apr 06, 2016
6.500
6.625
6.476
6.514
8,156
-0.06(-0.95%)
Apr 05, 2016
6.476
6.664
6.452
6.577
3,298
+0.10(+1.56%)
Apr 04, 2016
6.476
6.476
6.476
6.476
290
-0.10(-1.54%)
Apr 01, 2016
6.558
6.688
6.514
6.577
6,149
+0.21(+3.25%)
Mar 31, 2016
6.582
6.582
6.370
6.370
1,227
-0.32(-4.82%)
Mar 30, 2016
6.665
6.693
6.500
6.693
16,580
+0.24(+3.73%)
Mar 29, 2016
6.644
6.644
6.360
6.452
4,392
-0.05(-0.74%)
Mar 24, 2016
6.693
6.500
6.500
6.500
1,661
-0.19(-2.81%)
Mar 23, 2016
6.673
6.688
6.673
6.688
668
-0.01(-0.14%)
Mar 22, 2016
6.500
6.717
6.500
6.697
2,577
+0.13(+1.90%)
Mar 21, 2016
6.502
6.712
6.500
6.572
35,793
-0.16(-2.43%)
Mar 18, 2016
6.476
6.736
6.370
6.736
149,763
+0.48(+7.62%)
Mar 17, 2016
6.356
6.500
6.221
6.259
1,316
-0.03(-0.46%)
Mar 16, 2016
6.451
6.499
6.288
6.288
8,104
-0.10(-1.58%)
Mar 15, 2016
6.389
6.389
6.384
6.389
940
+0.00(+0.00%)
Mar 14, 2016
6.389
6.389
6.389
6.389
483
+0.00(+0.00%)
Mar 11, 2016
6.380
6.389
6.380
6.389
899
+0.00(+0.08%)
Mar 10, 2016
6.380
6.423
6.380
6.384
3,661
+0.10(+1.61%)
Mar 09, 2016
6.283
6.283
6.283
6.283
222
-0.03(-0.53%)
Mar 08, 2016
6.283
6.322
6.283
6.317
1,424
-0.00(-0.08%)
Mar 07, 2016
6.269
6.380
6.269
6.322
7,906
+0.05(+0.84%)
Mar 04, 2016
6.269
6.269
6.269
6.269
641
-0.18(-2.84%)
Mar 03, 2016
6.490
6.500
6.437
6.452
5,024
+0.03(+0.53%)
Mar 02, 2016
6.298
6.418
6.293
6.418
3,495
+0.01(+0.23%)
Mar 01, 2016
6.240
6.476
6.240
6.404
10,276
+0.20(+3.26%)
Feb 29, 2016
6.259
6.259
6.201
6.201
8,100
-0.05(-0.77%)
Feb 26, 2016
6.259
6.259
6.250
6.250
847
-0.01(-0.15%)
Feb 25, 2016
6.255
6.259
6.255
6.259
2,371
+0.00(+0.00%)
Feb 24, 2016
6.216
6.259
6.216
6.259
10,386
-0.02(-0.38%)
Feb 23, 2016
6.221
6.283
6.221
6.283
20,979
-0.02(-0.31%)
Feb 22, 2016
6.238
6.307
6.238
6.303
7,109
+0.08(+1.32%)
Feb 19, 2016
6.259
6.259
6.221
6.221
4,558
-0.04(-0.62%)
Feb 18, 2016
6.221
6.259
6.221
6.259
3,433
+0.00(+0.00%)
Feb 17, 2016
6.239
6.259
6.239
6.259
10,743
+0.05(+0.78%)
Feb 16, 2016
6.224
6.240
6.211
6.211
21,762
+0.00(+0.00%)
Feb 12, 2016
6.211
6.211
6.211
6.211
3,530
-0.00(-0.00%)
Feb 10, 2016
6.206
6.211
6.211
6.211
13,084
+0.02(+0.31%)
Feb 09, 2016
6.221
6.221
6.187
6.192
2,326
-0.06(-1.00%)
Feb 08, 2016
6.265
6.269
6.240
6.254
7,886
-0.01(-0.15%)
Feb 05, 2016
6.269
6.271
6.259
6.264
9,346
-0.03(-0.46%)
Feb 04, 2016
6.279
6.331
6.269
6.293
21,772
+0.03(+0.46%)
Feb 03, 2016
6.269
6.283
6.259
6.264
13,734
-0.00(-0.08%)
Feb 02, 2016
6.240
6.269
6.240
6.269
32,701
+0.04(+0.70%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.