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
Heritage Commerce
(NQ:
HTBK
)
8.235
-0.075 (-0.90%)
Streaming Delayed Price
Updated: 10:56 AM EDT, May 23, 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 (%)
Mar 28, 2024
8.416
8.495
8.377
8.446
361,932
+0.05(+0.59%)
Mar 27, 2024
8.101
8.396
8.101
8.396
357,039
+0.31(+3.90%)
Mar 26, 2024
8.170
8.209
8.052
8.081
226,475
-0.07(-0.85%)
Mar 25, 2024
8.190
8.288
8.116
8.150
163,470
+0.00(+0.00%)
Mar 22, 2024
8.327
8.327
8.140
8.150
595,964
-0.15(-1.78%)
Mar 21, 2024
8.278
8.367
8.239
8.298
313,081
+0.09(+1.08%)
Mar 20, 2024
7.944
8.298
7.825
8.209
318,932
+0.24(+2.96%)
Mar 19, 2024
7.894
8.013
7.855
7.973
367,396
+0.08(+1.00%)
Mar 18, 2024
7.983
8.013
7.875
7.894
576,121
-0.11(-1.35%)
Mar 15, 2024
8.013
8.140
7.993
8.003
974,148
+0.00(+0.00%)
Mar 14, 2024
8.229
8.236
7.958
8.003
449,402
-0.27(-3.21%)
Mar 13, 2024
8.318
8.367
8.219
8.268
398,696
-0.02(-0.24%)
Mar 12, 2024
8.406
8.406
8.249
8.288
371,734
-0.13(-1.52%)
Mar 11, 2024
8.436
8.485
8.367
8.416
317,243
-0.05(-0.58%)
Mar 08, 2024
8.485
8.505
8.382
8.465
394,342
+0.11(+1.30%)
Mar 07, 2024
8.465
8.583
8.337
8.357
246,768
-0.02(-0.24%)
Mar 06, 2024
8.416
8.524
8.190
8.377
465,346
-0.04(-0.47%)
Mar 05, 2024
8.111
8.465
8.111
8.416
318,938
+0.26(+3.14%)
Mar 04, 2024
8.200
8.318
8.121
8.160
412,148
-0.01(-0.12%)
Mar 01, 2024
8.131
8.170
7.953
8.170
455,641
+0.01(+0.12%)
Feb 29, 2024
8.200
8.268
8.096
8.160
241,367
+0.14(+1.72%)
Feb 28, 2024
8.032
8.106
8.003
8.022
225,650
-0.06(-0.73%)
Feb 27, 2024
8.081
8.209
8.067
8.081
366,574
+0.02(+0.24%)
Feb 26, 2024
8.140
8.200
8.017
8.062
276,495
-0.09(-1.09%)
Feb 23, 2024
8.219
8.278
8.076
8.150
311,646
-0.04(-0.48%)
Feb 22, 2024
8.131
8.224
8.101
8.190
359,098
+0.05(+0.60%)
Feb 21, 2024
8.160
8.170
8.091
8.140
319,255
-0.08(-0.96%)
Feb 20, 2024
8.150
8.293
8.101
8.219
416,547
-0.02(-0.24%)
Feb 16, 2024
8.268
8.318
8.180
8.239
243,076
-0.13(-1.53%)
Feb 15, 2024
8.111
8.397
8.023
8.367
475,746
+0.35(+4.42%)
Feb 14, 2024
7.983
8.057
7.880
8.013
352,636
+0.11(+1.43%)
Feb 13, 2024
8.121
8.131
7.806
7.899
505,717
-0.46(-5.48%)
Feb 12, 2024
8.170
8.460
8.170
8.357
335,328
+0.18(+2.17%)
Feb 09, 2024
8.111
8.200
7.953
8.180
482,834
+0.06(+0.73%)
Feb 08, 2024
8.042
8.170
7.988
8.121
381,800
+0.11(+1.35%)
Feb 07, 2024
8.072
8.081
7.865
8.013
322,474
-0.04(-0.49%)
Feb 06, 2024
8.110
8.197
7.989
8.052
513,677
-0.10(-1.19%)
Feb 05, 2024
8.168
8.207
8.023
8.149
516,511
-0.12(-1.41%)
Feb 02, 2024
8.207
8.372
8.193
8.265
406,568
-0.10(-1.16%)
Feb 01, 2024
8.682
8.827
8.202
8.362
527,067
-0.25(-2.92%)
Jan 31, 2024
8.846
8.875
8.607
8.614
1,224,146
-0.33(-3.68%)
Jan 30, 2024
8.846
8.972
8.827
8.943
522,863
+0.03(+0.33%)
Jan 29, 2024
8.895
8.987
8.827
8.914
636,231
+0.01(+0.11%)
Jan 26, 2024
9.205
9.533
8.575
8.905
1,413,682
-0.41(-4.37%)
Jan 25, 2024
9.467
9.486
9.215
9.312
769,489
-0.06(-0.62%)
Jan 24, 2024
9.379
9.496
9.331
9.370
487,723
+0.09(+0.94%)
Jan 23, 2024
9.418
9.447
9.239
9.282
247,124
-0.06(-0.62%)
Jan 22, 2024
9.166
9.341
9.156
9.341
382,603
+0.26(+2.88%)
Jan 19, 2024
9.089
9.118
8.924
9.079
242,896
+0.06(+0.64%)
Jan 18, 2024
8.982
9.108
8.914
9.021
394,645
+0.07(+0.76%)
Jan 17, 2024
8.817
8.997
8.798
8.953
250,206
-0.01(-0.11%)
Jan 16, 2024
9.079
9.079
8.943
8.963
272,816
-0.17(-1.91%)
Jan 12, 2024
9.302
9.573
9.079
9.137
178,895
-0.10(-1.05%)
Jan 11, 2024
9.273
9.404
9.118
9.234
390,187
-0.13(-1.35%)
Jan 10, 2024
9.302
9.365
9.253
9.360
228,779
+0.05(+0.52%)
Jan 09, 2024
9.350
9.379
9.244
9.312
223,430
-0.14(-1.44%)
Jan 08, 2024
9.447
9.476
9.321
9.447
273,340
+0.01(+0.10%)
Jan 05, 2024
9.389
9.563
9.374
9.437
528,417
+0.00(+0.00%)
Jan 04, 2024
9.360
9.462
9.312
9.437
269,194
+0.12(+1.25%)
Jan 03, 2024
9.486
9.515
9.253
9.321
340,571
-0.22(-2.34%)
Jan 02, 2024
9.534
9.748
9.462
9.544
769,978
-0.07(-0.71%)
Dec 29, 2023
9.670
9.738
9.583
9.612
393,789
-0.11(-1.10%)
Dec 28, 2023
9.738
9.806
9.670
9.718
192,776
-0.03(-0.30%)
Dec 27, 2023
9.777
9.806
9.709
9.748
197,231
-0.03(-0.30%)
Dec 26, 2023
9.641
9.825
9.631
9.777
200,588
+0.14(+1.41%)
Dec 22, 2023
9.602
9.757
9.336
9.641
382,482
+0.14(+1.43%)
Dec 21, 2023
9.592
9.689
9.447
9.505
268,259
-0.03(-0.30%)
Dec 20, 2023
9.544
9.903
9.534
9.534
638,786
-0.02(-0.20%)
Dec 19, 2023
9.350
9.583
9.205
9.554
1,308,427
+0.22(+2.39%)
Dec 18, 2023
9.428
9.534
9.234
9.331
290,875
-0.04(-0.41%)
Dec 15, 2023
9.505
9.505
9.292
9.370
664,853
-0.07(-0.72%)
Dec 14, 2023
9.457
9.680
9.350
9.437
427,612
+0.21(+2.31%)
Dec 13, 2023
8.730
9.263
8.687
9.224
841,640
+0.49(+5.66%)
Dec 12, 2023
8.856
8.885
8.720
8.730
190,270
-0.13(-1.42%)
Dec 11, 2023
8.953
8.953
8.817
8.856
174,153
-0.09(-0.98%)
Dec 08, 2023
8.769
8.963
8.730
8.943
263,117
+0.17(+1.99%)
Dec 07, 2023
8.643
8.769
8.614
8.769
297,219
+0.18(+2.14%)
Dec 06, 2023
8.720
8.953
8.561
8.585
303,193
-0.11(-1.23%)
Dec 05, 2023
8.817
8.827
8.677
8.691
240,479
-0.14(-1.54%)
Dec 04, 2023
8.769
8.905
8.740
8.827
268,653
+0.04(+0.44%)
Dec 01, 2023
8.168
8.798
8.168
8.788
545,456
+0.56(+6.83%)
Nov 30, 2023
8.362
8.362
8.178
8.226
348,415
-0.05(-0.59%)
Nov 29, 2023
8.246
8.454
8.236
8.275
407,878
+0.08(+0.95%)
Nov 28, 2023
8.275
8.275
8.149
8.197
114,635
-0.07(-0.82%)
Nov 27, 2023
8.323
8.323
8.168
8.265
218,032
-0.02(-0.23%)
Nov 24, 2023
8.323
8.367
8.280
8.284
91,046
-0.04(-0.47%)
Nov 22, 2023
8.323
8.381
8.236
8.323
151,537
+0.11(+1.30%)
Nov 21, 2023
8.469
8.478
8.217
8.217
172,541
-0.28(-3.31%)
Nov 20, 2023
8.536
8.551
8.449
8.498
204,187
-0.03(-0.34%)
Nov 17, 2023
8.527
8.662
8.498
8.527
363,017
+0.06(+0.69%)
Nov 16, 2023
8.672
8.672
8.420
8.469
257,665
-0.21(-2.46%)
Nov 15, 2023
8.662
8.759
8.614
8.682
302,422
+0.02(+0.22%)
Nov 14, 2023
8.381
8.682
8.372
8.662
600,060
+0.57(+7.07%)
Nov 13, 2023
8.023
8.154
7.945
8.091
344,256
+0.04(+0.48%)
Nov 10, 2023
8.081
8.100
7.994
8.052
398,563
+0.06(+0.73%)
Nov 09, 2023
8.313
8.313
7.936
7.994
274,515
-0.30(-3.62%)
Nov 08, 2023
8.362
8.362
8.241
8.294
155,737
-0.09(-1.04%)
Nov 07, 2023
8.401
8.425
8.289
8.381
220,873
+0.01(+0.12%)
Nov 06, 2023
8.410
8.493
8.343
8.372
351,766
-0.01(-0.12%)
Nov 03, 2023
8.286
8.467
8.257
8.381
635,471
+0.30(+3.66%)
Nov 02, 2023
7.933
8.157
7.933
8.085
446,782
+0.26(+3.29%)
Nov 01, 2023
7.818
7.923
7.751
7.828
410,843
+0.02(+0.24%)
Oct 31, 2023
7.847
7.942
7.680
7.809
271,166
-0.12(-1.56%)
Oct 30, 2023
7.894
8.009
7.720
7.933
419,950
+0.06(+0.73%)
Oct 27, 2023
8.019
8.085
7.791
7.875
296,314
-0.09(-1.08%)
Oct 26, 2023
7.637
7.985
7.637
7.961
200,152
+0.34(+4.51%)
Oct 25, 2023
7.608
7.637
7.455
7.618
227,051
-0.04(-0.50%)
Oct 24, 2023
7.789
7.818
7.579
7.656
207,469
-0.07(-0.87%)
Oct 23, 2023
7.723
7.866
7.684
7.723
270,843
-0.03(-0.37%)
Oct 20, 2023
8.028
8.066
7.742
7.751
333,198
-0.27(-3.33%)
Oct 19, 2023
8.076
8.181
8.004
8.019
194,559
-0.05(-0.59%)
Oct 18, 2023
8.171
8.181
8.057
8.066
154,086
-0.18(-2.20%)
Oct 17, 2023
8.095
8.372
8.095
8.248
256,137
+0.14(+1.77%)
Oct 16, 2023
8.104
8.229
8.047
8.104
162,528
+0.11(+1.31%)
Oct 13, 2023
8.324
8.381
7.885
7.999
111,004
-0.25(-3.01%)
Oct 12, 2023
8.229
8.276
7.980
8.248
187,356
-0.02(-0.23%)
Oct 11, 2023
8.295
8.381
8.190
8.267
129,166
+0.02(+0.23%)
Oct 10, 2023
8.286
8.410
8.229
8.248
160,068
+0.01(+0.12%)
Oct 09, 2023
8.114
8.310
8.057
8.238
167,339
+0.06(+0.76%)
Oct 06, 2023
8.066
8.295
7.999
8.176
166,406
+0.03(+0.35%)
Oct 05, 2023
7.999
8.162
7.999
8.147
217,731
+0.13(+1.61%)
Oct 04, 2023
7.837
8.019
7.789
8.019
167,748
+0.18(+2.31%)
Oct 03, 2023
7.961
7.961
7.775
7.837
190,846
-0.16(-2.03%)
Oct 02, 2023
8.028
8.114
7.923
7.999
186,859
-0.09(-1.06%)
Sep 29, 2023
8.066
8.143
8.028
8.085
193,697
+0.10(+1.19%)
Sep 28, 2023
7.904
8.033
7.885
7.990
150,043
+0.11(+1.33%)
Sep 27, 2023
7.942
7.971
7.837
7.885
203,034
-0.02(-0.24%)
Sep 26, 2023
7.923
8.057
7.904
7.904
190,802
-0.09(-1.08%)
Sep 25, 2023
7.894
8.019
7.976
7.990
148,261
+0.07(+0.84%)
Sep 22, 2023
8.028
8.028
7.894
7.923
154,379
-0.08(-0.95%)
Sep 21, 2023
8.028
8.047
7.914
7.999
173,638
-0.08(-0.95%)
Sep 20, 2023
8.114
8.219
8.076
8.076
213,070
-0.03(-0.35%)
Sep 19, 2023
8.114
8.171
8.028
8.104
159,016
-0.01(-0.12%)
Sep 18, 2023
8.143
8.171
8.095
8.114
168,602
-0.03(-0.35%)
Sep 15, 2023
8.257
8.276
8.114
8.143
612,612
-0.14(-1.73%)
Sep 14, 2023
8.171
8.286
8.133
8.286
278,608
+0.15(+1.88%)
Sep 13, 2023
8.133
8.248
8.085
8.133
226,903
+0.01(+0.12%)
Sep 12, 2023
8.171
8.276
8.066
8.124
186,770
-0.04(-0.47%)
Sep 11, 2023
8.248
8.338
8.114
8.162
112,463
-0.06(-0.70%)
Sep 08, 2023
8.200
8.372
8.038
8.219
148,908
+0.08(+0.94%)
Sep 07, 2023
8.019
8.248
7.980
8.143
402,283
+0.09(+1.07%)
Sep 06, 2023
8.267
8.295
8.042
8.057
183,952
-0.18(-2.20%)
Sep 05, 2023
8.400
8.400
8.238
8.238
177,100
-0.22(-2.60%)
Sep 01, 2023
8.315
8.544
8.315
8.458
153,870
+0.18(+2.19%)
Aug 31, 2023
8.200
8.310
8.200
8.276
237,870
+0.09(+1.05%)
Aug 30, 2023
8.276
8.477
8.124
8.190
183,366
-0.09(-1.04%)
Aug 29, 2023
8.324
8.362
8.248
8.276
113,212
-0.05(-0.57%)
Aug 28, 2023
8.334
8.415
8.295
8.324
126,614
+0.06(+0.69%)
Aug 25, 2023
8.362
8.391
8.152
8.267
187,304
-0.07(-0.80%)
Aug 24, 2023
8.286
8.424
8.268
8.334
213,495
+0.03(+0.34%)
Aug 23, 2023
8.248
8.391
8.152
8.305
143,217
+0.04(+0.46%)
Aug 22, 2023
8.563
8.591
8.262
8.267
276,223
-0.32(-3.78%)
Aug 21, 2023
8.601
8.601
8.429
8.591
316,264
-0.04(-0.44%)
Aug 18, 2023
8.534
8.696
8.486
8.630
205,953
-0.01(-0.11%)
Aug 17, 2023
8.639
8.668
8.553
8.639
199,957
+0.01(+0.11%)
Aug 16, 2023
8.553
8.687
8.486
8.630
350,685
+0.03(+0.33%)
Aug 15, 2023
8.696
8.735
8.553
8.601
393,806
-0.23(-2.59%)
Aug 14, 2023
8.868
8.868
8.668
8.830
137,727
-0.09(-0.96%)
Aug 11, 2023
8.696
8.925
8.525
8.916
175,852
-0.06(-0.64%)
Aug 10, 2023
8.916
9.059
8.868
8.973
175,621
+0.11(+1.29%)
Aug 09, 2023
8.992
9.030
8.823
8.859
247,507
-0.12(-1.38%)
Aug 08, 2023
9.020
9.039
8.851
8.983
215,517
-0.22(-2.35%)
Aug 07, 2023
9.209
9.284
9.138
9.199
249,707
-0.01(-0.10%)
Aug 04, 2023
9.209
9.293
9.157
9.209
142,765
-0.01(-0.10%)
Aug 03, 2023
9.115
9.341
9.020
9.218
152,606
+0.01(+0.10%)
Aug 02, 2023
8.973
9.228
8.917
9.209
276,713
+0.14(+1.56%)
Aug 01, 2023
9.049
9.223
8.945
9.067
211,611
+0.03(+0.31%)
Jul 31, 2023
9.086
9.171
8.936
9.039
224,479
-0.07(-0.72%)
Jul 28, 2023
9.454
9.454
8.931
9.105
402,197
-0.01(-0.10%)
Jul 27, 2023
9.237
9.435
9.049
9.115
473,480
-0.17(-1.83%)
Jul 26, 2023
8.936
9.312
8.936
9.284
404,112
+0.49(+5.57%)
Jul 25, 2023
8.841
8.926
8.752
8.794
303,911
-0.06(-0.64%)
Jul 24, 2023
8.681
8.907
8.681
8.851
404,378
+0.18(+2.06%)
Jul 21, 2023
8.879
8.879
8.644
8.672
279,581
-0.15(-1.71%)
Jul 20, 2023
8.813
8.870
8.672
8.823
236,400
-0.03(-0.32%)
Jul 19, 2023
8.615
8.860
8.596
8.851
241,643
+0.25(+2.96%)
Jul 18, 2023
8.248
8.611
8.244
8.597
296,056
+0.35(+4.22%)
Jul 17, 2023
8.145
8.338
8.069
8.248
178,327
+0.05(+0.57%)
Jul 14, 2023
8.437
8.437
8.071
8.201
154,098
-0.15(-1.80%)
Jul 13, 2023
8.229
8.375
8.173
8.352
256,223
+0.17(+2.07%)
Jul 12, 2023
8.098
8.267
8.051
8.182
238,475
+0.16(+2.00%)
Jul 11, 2023
7.966
8.079
7.872
8.022
180,648
+0.07(+0.83%)
Jul 10, 2023
7.966
8.145
7.886
7.956
266,792
-0.06(-0.70%)
Jul 07, 2023
7.815
8.154
7.815
8.013
418,761
+0.20(+2.53%)
Jul 06, 2023
7.825
7.825
7.580
7.815
346,877
-0.12(-1.54%)
Jul 05, 2023
7.815
7.971
7.768
7.938
296,320
+0.01(+0.12%)
Jul 03, 2023
7.796
8.013
7.796
7.928
151,231
+0.13(+1.69%)
Jun 30, 2023
8.032
8.116
7.787
7.796
266,769
-0.21(-2.59%)
Jun 29, 2023
7.985
8.069
7.867
8.003
322,870
+0.10(+1.31%)
Jun 28, 2023
7.928
7.928
7.664
7.900
589,525
-0.06(-0.71%)
Jun 27, 2023
7.787
8.051
7.664
7.956
681,796
+0.20(+2.55%)
Jun 26, 2023
7.768
7.825
7.674
7.759
525,509
-0.02(-0.24%)
Jun 23, 2023
7.542
7.796
7.391
7.777
1,378,840
+0.15(+1.98%)
Jun 22, 2023
7.843
7.843
7.589
7.627
328,884
-0.28(-3.57%)
Jun 21, 2023
7.890
8.022
7.789
7.909
433,152
+0.00(+0.00%)
Jun 20, 2023
7.938
7.938
7.777
7.909
327,904
-0.04(-0.47%)
Jun 16, 2023
8.173
8.173
7.730
7.947
529,702
-0.11(-1.40%)
Jun 15, 2023
7.862
8.107
7.862
8.060
300,763
+0.12(+1.54%)
Jun 14, 2023
8.324
8.361
7.900
7.938
393,259
-0.48(-5.70%)
Jun 13, 2023
8.079
8.437
8.079
8.418
273,417
+0.32(+3.95%)
Jun 12, 2023
8.107
8.305
7.956
8.098
215,184
+0.00(+0.00%)
Jun 09, 2023
8.135
8.135
7.938
8.098
250,356
-0.07(-0.81%)
Jun 08, 2023
8.032
8.220
7.853
8.164
304,913
+0.08(+0.93%)
Jun 07, 2023
7.815
8.145
7.749
8.088
358,049
+0.35(+4.50%)
Jun 06, 2023
7.316
7.777
7.316
7.740
395,277
+0.37(+4.98%)
Jun 05, 2023
7.589
7.589
7.283
7.373
354,986
-0.22(-2.85%)
Jun 02, 2023
7.203
7.636
7.203
7.589
362,401
+0.52(+7.32%)
Jun 01, 2023
6.930
7.203
6.845
7.071
285,993
+0.22(+3.16%)
May 31, 2023
7.137
7.156
6.826
6.855
662,490
-0.36(-4.96%)
May 30, 2023
7.278
7.288
7.137
7.213
227,932
-0.04(-0.52%)
May 26, 2023
7.015
7.260
6.977
7.250
214,942
+0.26(+3.77%)
May 25, 2023
7.090
7.148
6.911
6.987
426,693
-0.17(-2.37%)
May 24, 2023
7.203
7.283
7.100
7.156
457,170
-0.08(-1.17%)
May 23, 2023
7.316
7.504
7.213
7.241
706,041
-0.05(-0.65%)
May 22, 2023
7.005
7.316
6.930
7.288
278,333
+0.34(+4.88%)
May 19, 2023
7.260
7.260
6.874
6.949
262,685
-0.21(-2.89%)
May 18, 2023
6.968
7.222
6.968
7.156
436,333
+0.11(+1.60%)
May 17, 2023
6.817
7.128
6.761
7.043
495,938
+0.38(+5.65%)
May 16, 2023
6.949
7.071
6.648
6.666
375,521
-0.21(-3.01%)
May 15, 2023
6.657
6.921
6.657
6.874
336,784
+0.20(+2.96%)
May 12, 2023
6.544
6.695
6.375
6.676
418,169
+0.20(+3.05%)
May 11, 2023
6.525
6.619
6.393
6.478
339,760
-0.18(-2.69%)
May 10, 2023
6.761
6.775
6.511
6.657
321,325
+0.00(+0.00%)
May 09, 2023
6.491
6.675
6.361
6.657
429,351
+0.18(+2.86%)
May 08, 2023
6.796
6.860
6.454
6.472
494,566
-0.20(-3.05%)
May 05, 2023
6.759
6.962
6.565
6.675
681,751
+0.35(+5.56%)
May 04, 2023
6.805
7.138
6.185
6.324
643,488
-0.65(-9.28%)
May 03, 2023
6.879
7.249
6.879
6.971
641,985
+0.12(+1.75%)
May 02, 2023
7.508
7.508
6.796
6.851
839,472
-0.68(-9.08%)
May 01, 2023
7.831
7.905
7.253
7.535
569,651
-0.32(-4.12%)
Apr 28, 2023
7.193
7.951
7.189
7.859
626,634
+0.67(+9.25%)
Apr 27, 2023
6.999
7.295
6.999
7.193
276,932
+0.22(+3.18%)
Apr 26, 2023
7.064
7.101
6.907
6.971
391,189
-0.06(-0.79%)
Apr 25, 2023
7.378
7.424
6.990
7.027
292,006
-0.40(-5.35%)
Apr 24, 2023
7.489
7.563
7.378
7.424
215,583
-0.07(-0.99%)
Apr 21, 2023
7.637
7.685
7.475
7.498
222,281
-0.17(-2.17%)
Apr 20, 2023
7.563
7.693
7.508
7.665
316,254
+0.05(+0.61%)
Apr 19, 2023
7.387
7.683
7.244
7.619
422,101
+0.33(+4.57%)
Apr 18, 2023
7.526
7.526
7.258
7.286
298,732
-0.26(-3.43%)
Apr 17, 2023
7.517
7.554
7.202
7.545
301,809
+0.20(+2.77%)
Apr 14, 2023
7.628
7.665
7.276
7.341
253,317
-0.17(-2.22%)
Apr 13, 2023
7.535
7.572
7.443
7.508
222,075
+0.04(+0.50%)
Apr 12, 2023
7.720
7.776
7.443
7.471
161,476
-0.23(-3.00%)
Apr 11, 2023
7.776
7.803
7.693
7.702
290,316
-0.06(-0.72%)
Apr 10, 2023
7.582
7.794
7.572
7.757
418,976
+0.06(+0.72%)
Apr 06, 2023
7.582
7.748
7.572
7.702
379,734
+0.15(+1.96%)
Apr 05, 2023
7.461
7.572
7.369
7.554
364,774
-0.03(-0.37%)
Apr 04, 2023
7.766
7.766
7.443
7.582
518,085
-0.18(-2.26%)
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.