Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(OP: LBNKF )

0.5609 -0.0016 (-0.28%)
Streaming Delayed Price Updated: 10:46 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9269 1.030 0.9269 1.030 116,115 +0.10(+10.63%)
Apr 27, 2023 0.9344 0.9352 0.9085 0.9310 25,520 -0.02(-1.97%)
Apr 26, 2023 0.9497 0.9497 0.9497 0.9497 150 +0.00(+0.50%)
Apr 25, 2023 0.9366 0.9450 0.9366 0.9450 4,000 +0.01(+0.75%)
Apr 24, 2023 0.9278 0.9423 0.9278 0.9380 2,700 +0.00(+0.11%)
Apr 21, 2023 0.9120 0.9370 0.9120 0.9370 2,800 +0.00(+0.06%)
Apr 20, 2023 0.9417 0.9417 0.9300 0.9364 11,616 +0.02(+1.89%)
Apr 19, 2023 0.9700 0.9700 0.9190 0.9190 300 -0.04(-4.62%)
Apr 18, 2023 0.9900 0.9900 0.9635 0.9635 10,900 -0.01(-0.67%)
Apr 17, 2023 0.9588 0.9700 0.9196 0.9700 40,100 -0.06(-6.19%)
Apr 14, 2023 1.040 1.040 0.9742 1.034 4,300 +0.05(+5.17%)
Apr 13, 2023 0.9998 1.014 0.9832 0.9832 2,381 -0.02(-2.38%)
Apr 12, 2023 0.9996 1.007 0.9759 1.007 6,800 +0.05(+5.08%)
Apr 11, 2023 0.9960 0.9960 0.9585 0.9585 5,000 -0.06(-6.03%)
Apr 10, 2023 0.9754 1.020 0.9754 1.020 1,324 +0.06(+6.25%)
Apr 06, 2023 0.9820 0.9820 0.9529 0.9600 5,365 -0.00(-0.04%)
Apr 05, 2023 0.9599 0.9604 0.9368 0.9604 1,702 +0.01(+0.72%)
Apr 03, 2023 0.9535 275 -0.01(-0.52%)
Mar 31, 2023 0.9400 0.9585 0.9400 0.9585 44,204 -0.01(-1.19%)
Mar 30, 2023 0.9510 0.9700 0.9449 0.9700 8,000 +0.04(+4.45%)
Mar 29, 2023 0.9630 0.9725 0.9287 0.9287 9,025 +0.00(+0.40%)
Mar 28, 2023 0.9180 0.9250 0.9088 0.9250 29,625 +0.07(+8.76%)
Mar 27, 2023 0.8448 0.8579 0.8369 0.8505 16,550 +0.03(+3.49%)
Mar 24, 2023 0.8218 0.8218 0.8218 0.8218 2,500 +0.00(+0.00%)
Mar 23, 2023 0.8561 0.8561 0.8148 0.8218 5,675 -0.00(-0.01%)
Mar 22, 2023 0.8511 0.8511 0.8156 0.8219 17,410 -0.01(-0.90%)
Mar 20, 2023 0.8294 0 -0.01(-1.04%)
Mar 17, 2023 0.8481 0.8497 0.8381 0.8381 2,100 -0.00(-0.24%)
Mar 16, 2023 0.8400 0.8401 0.8253 0.8401 28,796 +0.01(+1.20%)
Mar 15, 2023 0.8500 0.8500 0.8045 0.8301 12,725 -0.02(-2.34%)
Mar 14, 2023 0.9119 0.9119 0.8500 0.8500 20,989 -0.03(-2.97%)
Mar 13, 2023 0.8506 0.8760 0.8506 0.8760 1,300 +0.01(+1.32%)
Mar 10, 2023 0.8339 0.8646 0.8300 0.8646 15,100 -0.01(-0.76%)
Mar 09, 2023 0.9611 0.9850 0.8695 0.8712 26,878 -0.09(-9.22%)
Mar 08, 2023 1.010 1.020 0.9597 0.9597 8,700 -0.06(-5.73%)
Mar 07, 2023 1.030 1.030 1.018 1.018 2,450 -0.03(-2.64%)
Mar 06, 2023 0.9982 1.046 0.9800 1.046 5,119 +0.04(+3.52%)
Mar 03, 2023 1.087 1.087 0.9900 1.010 27,825 -0.04(-3.81%)
Mar 02, 2023 1.050 1.050 1.035 1.050 5,234 +0.00(+0.00%)
Mar 01, 2023 1.000 1.050 1.000 1.050 15,581 +0.02(+1.94%)
Feb 28, 2023 1.070 1.073 1.004 1.030 28,445 +0.01(+0.98%)
Feb 27, 2023 0.9050 1.030 0.9050 1.020 9,833 +0.14(+16.25%)
Feb 24, 2023 0.8960 0.8960 0.8774 0.8774 10,436 +0.01(+1.27%)
Feb 23, 2023 0.8700 0.8724 0.8664 0.8664 1,334 +0.02(+2.46%)
Feb 22, 2023 0.8791 0.8791 0.8456 0.8456 3,075 -0.04(-4.39%)
Feb 21, 2023 0.8354 0.8844 0.8354 0.8844 2,961 -0.01(-0.56%)
Feb 17, 2023 0.8710 0.8894 0.8503 0.8894 5,742 +0.06(+7.16%)
Feb 16, 2023 0.8300 0.8300 0.8200 0.8300 16,016 +0.00(+0.00%)
Feb 15, 2023 0.8376 0.8376 0.8283 0.8300 3,311 -0.01(-1.19%)
Feb 14, 2023 0.8700 0.8724 0.8400 0.8400 7,850 -0.06(-7.07%)
Feb 13, 2023 0.9400 0.9400 0.9039 0.9039 2,380 -0.04(-4.02%)
Feb 10, 2023 0.9418 0.9418 0.9418 0.9418 1,000 +0.02(+2.38%)
Feb 08, 2023 0.9199 0 +0.02(+2.21%)
Feb 07, 2023 0.9011 0.9011 0.9000 0.9000 5,800 -0.01(-1.34%)
Feb 06, 2023 0.9184 0.9200 0.9122 0.9122 14,773 -0.02(-2.44%)
Feb 03, 2023 0.9633 0.9633 0.9294 0.9350 6,000 -0.01(-1.48%)
Feb 02, 2023 0.9323 0.9669 0.8600 0.9490 14,375 +0.10(+11.84%)
Feb 01, 2023 0.8465 0.8485 0.8465 0.8485 200 +0.04(+4.37%)
Jan 31, 2023 0.8130 0.8130 0.8130 0.8130 195 -0.08(-8.81%)
Jan 30, 2023 0.8168 0.9011 0.8152 0.8915 13,100 +0.12(+15.78%)
Jan 27, 2023 0.8400 0.8400 0.7700 0.7700 7,725 -0.06(-6.98%)
Jan 25, 2023 0.8278 0 -0.09(-9.52%)
Jan 24, 2023 0.9299 0.9358 0.9000 0.9149 4,250 +0.04(+4.36%)
Jan 23, 2023 0.8700 0.8767 0.8700 0.8767 21,000 +0.03(+3.58%)
Jan 20, 2023 0.8598 0.9012 0.8464 0.8464 2,690 -0.07(-8.00%)
Jan 18, 2023 0.9200 1 -0.04(-3.80%)
Jan 17, 2023 0.9524 0.9739 0.9289 0.9563 5,111 +0.00(+0.14%)
Jan 13, 2023 0.9730 0.9800 0.9318 0.9550 21,100 +0.04(+4.20%)
Jan 12, 2023 0.9050 0.9165 0.9050 0.9165 19,200 -0.02(-1.68%)
Jan 11, 2023 0.9306 0.9460 0.9300 0.9322 31,466 +0.06(+6.99%)
Jan 10, 2023 0.9099 0.9099 0.8713 0.8713 21,650 -0.00(-0.31%)
Jan 09, 2023 0.7522 0.8740 0.7522 0.8740 48,200 +0.12(+15.90%)
Jan 06, 2023 0.7200 0.7595 0.7200 0.7541 13,177 +0.04(+5.66%)
Jan 05, 2023 0.7430 0.7430 0.7116 0.7137 2,162 +0.02(+2.99%)
Jan 04, 2023 0.7063 0.7109 0.6913 0.6930 9,962 +0.00(+0.43%)
Jan 03, 2023 0.6934 0.6938 0.6900 0.6900 3,200 +0.02(+3.29%)
Dec 30, 2022 0.6685 0.6755 0.6680 0.6680 10,950 +0.04(+6.88%)
Dec 29, 2022 0.6250 0.6250 0.6250 0.6250 1,000 -0.02(-2.65%)
Dec 28, 2022 0.6470 0.6470 0.6420 0.6420 12,500 -0.04(-5.59%)
Dec 27, 2022 0.6800 0.6800 0.6800 0.6800 8,100 +0.01(+2.06%)
Dec 23, 2022 0.6603 0.6663 0.6603 0.6663 8,000 +0.01(+1.66%)
Dec 22, 2022 0.6538 0.6554 0.6538 0.6554 5,180 -0.02(-2.80%)
Dec 21, 2022 0.6743 0.6743 0.6743 0.6743 623 +0.01(+2.17%)
Dec 20, 2022 0.6600 0.6600 0.6600 0.6600 3,400 +0.00(+0.61%)
Dec 19, 2022 0.7000 0.7000 0.6560 0.6560 4,750 -0.04(-6.29%)
Dec 16, 2022 0.7000 0.7000 0.6812 0.7000 62,500 +0.04(+5.47%)
Dec 15, 2022 0.6789 0.6814 0.6499 0.6637 7,000 +0.02(+2.77%)
Dec 14, 2022 0.6497 0.6497 0.6330 0.6458 14,500 +0.02(+2.90%)
Dec 13, 2022 0.6276 0.6276 0.6276 0.6276 4,000 +0.04(+6.57%)
Dec 12, 2022 0.6349 0.6349 0.5889 0.5889 17,150 -0.01(-1.85%)
Dec 09, 2022 0.6165 0.6171 0.6000 0.6000 13,000 +0.03(+4.35%)
Dec 08, 2022 0.5750 0.5750 0.5750 0.5750 2,000 +0.05(+9.44%)
Dec 07, 2022 0.5254 0.5254 0.5254 0.5254 500 -0.01(-1.17%)
Dec 06, 2022 0.5001 0.5316 0.5001 0.5316 4,395 +0.02(+4.17%)
Dec 05, 2022 0.5480 0.5480 0.5103 0.5103 3,351 -0.04(-7.22%)
Dec 02, 2022 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-2.08%)
Dec 01, 2022 0.6630 0.6630 0.5617 0.5617 2,142 -0.01(-1.46%)
Nov 30, 2022 0.5744 0.6172 0.5700 0.5700 20,700 -0.06(-9.29%)
Nov 29, 2022 0.6284 0.6284 0.6284 0.6284 205 +0.07(+11.64%)
Nov 28, 2022 0.5628 0.5629 0.5628 0.5629 7,000 -0.00(-0.39%)
Nov 23, 2022 0.5651 0 -0.01(-1.81%)
Nov 22, 2022 0.5755 0.5755 0.5755 0.5755 200 +0.03(+5.00%)
Nov 21, 2022 0.5480 0.5481 0.5480 0.5481 9,120 +0.01(+1.13%)
Nov 18, 2022 0.5500 0.5500 0.5420 0.5420 6,830 -0.04(-6.78%)
Nov 17, 2022 0.5800 0.5814 0.5800 0.5814 988 +0.04(+6.97%)
Nov 16, 2022 0.5646 0.5667 0.5435 0.5435 29,000 -0.08(-12.34%)
Nov 14, 2022 0.6200 0 +0.06(+10.77%)
Nov 11, 2022 0.6043 0.6043 0.5597 0.5597 1,180 -0.04(-7.09%)
Nov 10, 2022 0.6024 0.6024 0.6024 0.6024 1,082 +0.01(+1.33%)
Nov 09, 2022 0.5900 0.6310 0.5900 0.5945 2,003 -0.01(-0.92%)
Nov 08, 2022 0.6000 0.6000 0.6000 0.6000 700 +0.00(+0.44%)
Nov 07, 2022 0.5881 0.5974 0.5769 0.5974 10,193 +0.05(+9.51%)
Nov 04, 2022 0.5369 0.5455 0.5365 0.5455 25,915 +0.01(+1.13%)
Nov 03, 2022 0.6300 0.6300 0.5394 0.5394 2,255 -0.13(-19.41%)
Nov 01, 2022 0.6693 0 +0.02(+3.77%)
Oct 28, 2022 0.6450 250 +0.05(+7.50%)
Oct 27, 2022 0.5955 0.6000 0.5725 0.6000 10,950 +0.06(+10.70%)
Oct 25, 2022 0.5420 50 +0.02(+3.99%)
Oct 24, 2022 0.5212 0.5212 0.5212 0.5212 14,800 +0.07(+14.80%)
Oct 21, 2022 0.4700 0.4700 0.4500 0.4540 15,200 -0.02(-4.62%)
Oct 20, 2022 0.4715 0.4760 0.4715 0.4760 3,500 -0.01(-2.24%)
Oct 19, 2022 0.5039 0.5039 0.4869 0.4869 1,500 -0.01(-2.62%)
Oct 18, 2022 0.5000 0.5000 0.5000 0.5000 2,000 +0.01(+1.42%)
Oct 17, 2022 0.4930 0.4930 0.4930 0.4930 100 +0.00(+0.55%)
Oct 14, 2022 0.4927 0.4936 0.4837 0.4903 7,096 -0.01(-1.72%)
Oct 13, 2022 0.4370 0.5000 0.4370 0.4989 20,549 -0.00(-0.22%)
Oct 11, 2022 0.5000 0 -0.02(-4.16%)
Oct 06, 2022 0.5217 0 +0.00(+0.91%)
Oct 05, 2022 0.5254 0.5254 0.5170 0.5170 2,000 -0.02(-4.44%)
Oct 04, 2022 0.5410 0.5410 0.5410 0.5410 3,000 +0.01(+1.90%)
Oct 03, 2022 0.6200 0.6200 0.5296 0.5309 3,541 -0.03(-5.65%)
Sep 30, 2022 0.5627 0.5627 0.5627 0.5627 1,000 +0.04(+7.04%)
Sep 29, 2022 0.5001 0.5330 0.5001 0.5257 3,626 +0.00(+0.13%)
Sep 28, 2022 0.5180 0.5250 0.5180 0.5250 5,420 -0.10(-15.65%)
Sep 27, 2022 0.6224 0.6224 0.6224 0.6224 2,500 +0.01(+2.03%)
Sep 22, 2022 0.6100 2,500 -0.07(-10.19%)
Sep 21, 2022 0.7073 0.7073 0.6200 0.6792 7,056 +0.05(+7.45%)
Sep 20, 2022 0.6293 0.6321 0.6293 0.6321 500 -0.04(-5.80%)
Sep 19, 2022 0.6710 0.6710 0.6710 0.6710 2,020 -0.02(-2.47%)
Sep 16, 2022 0.6880 0.6880 0.6880 0.6880 2,000 -0.02(-3.10%)
Sep 15, 2022 0.7100 0.7100 0.7100 0.7100 3,050 -0.02(-2.79%)
Sep 14, 2022 0.7202 0.7304 0.7160 0.7304 4,500 -0.02(-2.22%)
Sep 13, 2022 0.7482 0.7668 0.7470 0.7470 10,750 +0.03(+3.56%)
Sep 12, 2022 0.7220 0.7220 0.7212 0.7213 1,350 -0.02(-2.61%)
Sep 09, 2022 0.7713 0.7713 0.7406 0.7406 825 +0.14(+23.02%)
Sep 08, 2022 0.6020 0.6020 0.6020 0.6020 3,000 -0.04(-6.10%)
Sep 06, 2022 0.6411 0 -0.02(-2.61%)
Sep 02, 2022 0.6680 0.6680 0.6583 0.6583 4,520 -0.01(-1.02%)
Sep 01, 2022 0.6483 0.6651 0.6483 0.6651 3,500 -0.00(-0.43%)
Aug 31, 2022 0.7180 0.7180 0.6680 0.6680 19,850 -0.05(-7.40%)
Aug 30, 2022 0.7281 0.7317 0.7214 0.7214 1,599 +0.04(+5.93%)
Aug 29, 2022 0.6820 0.6820 0.6809 0.6810 11,951 +0.00(+0.00%)
Aug 26, 2022 0.7088 0.7088 0.6810 0.6810 4,701 -0.05(-6.71%)
Aug 25, 2022 0.7300 0.7300 0.7300 0.7300 2,000 +0.00(+0.27%)
Aug 24, 2022 0.7280 0.7280 0.7280 0.7280 1,000 +0.03(+4.00%)
Aug 22, 2022 0.7000 50 -0.04(-5.21%)
Aug 18, 2022 0.7385 0 -0.01(-1.40%)
Aug 17, 2022 0.7490 0.8200 0.7490 0.7490 4,400 -0.06(-7.35%)
Aug 16, 2022 0.8084 0.8084 0.8084 0.8084 1,000 +0.04(+4.76%)
Aug 15, 2022 0.8590 0.8590 0.7717 0.7717 1,615 -0.06(-7.57%)
Aug 12, 2022 0.8450 0.8450 0.8349 0.8349 3,600 +0.01(+0.96%)
Aug 10, 2022 0.8270 0 +0.06(+8.25%)
Aug 09, 2022 0.7640 0.7640 0.7640 0.7640 205 +0.06(+8.83%)
Aug 08, 2022 0.7020 0.7020 0.7020 0.7020 150 -0.00(-0.57%)
Aug 05, 2022 0.7000 0.7060 0.6431 0.7060 1,120 +0.01(+0.71%)
Aug 03, 2022 0.7010 0 +0.09(+15.30%)
Aug 02, 2022 0.6099 0.6099 0.6080 0.6080 3,050 -0.08(-12.24%)
Jul 29, 2022 0.6928 0 -0.02(-2.44%)
Jul 28, 2022 0.7300 0.7300 0.7101 0.7101 5,560 -0.05(-7.09%)
Jul 26, 2022 0.7643 0 -0.02(-2.15%)
Jul 25, 2022 0.7811 0.7811 0.7811 0.7811 2,000 +0.00(+0.45%)
Jul 22, 2022 0.7800 0.7800 0.7776 0.7776 700 +0.01(+1.18%)
Jul 21, 2022 0.7685 0.7710 0.7685 0.7685 3,120 +0.03(+4.70%)
Jul 20, 2022 0.7340 0.7340 0.7340 0.7340 100 +0.15(+25.84%)
Jul 19, 2022 0.5833 0.5833 0.5833 0.5833 5,560 +0.01(+1.39%)
Jul 18, 2022 0.5600 0.5753 0.5600 0.5753 2,050 +0.03(+4.75%)
Jul 14, 2022 0.5492 0 -0.14(-19.82%)
Jul 05, 2022 0.6850 0 -0.01(-2.14%)
Jun 30, 2022 0.7000 0 -0.02(-2.10%)
Jun 29, 2022 0.7150 0.7150 0.7150 0.7150 1,500 -0.04(-4.67%)
Jun 28, 2022 0.6800 0.7646 0.6800 0.7500 4,000 +0.09(+13.98%)
Jun 27, 2022 0.6580 0.6580 0.6580 0.6580 1,088 +0.02(+3.04%)
Jun 22, 2022 0.6386 0 -0.06(-8.77%)
Jun 14, 2022 0.7000 0 -0.05(-6.42%)
Jun 13, 2022 0.7480 0 -0.12(-13.63%)
Jun 07, 2022 0.8660 0 -0.05(-5.87%)
Jun 06, 2022 0.9200 0.9200 0.9200 0.9200 300 +0.08(+8.88%)
Jun 01, 2022 0.8450 0 -0.08(-8.15%)
May 31, 2022 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
May 27, 2022 0.9000 0.9000 0.9000 0.9000 1,000 +0.01(+0.75%)
May 26, 2022 0.8640 0.8933 0.8640 0.8933 9,590 +0.11(+14.53%)
May 20, 2022 0.7800 0 +0.02(+2.63%)
May 19, 2022 0.7600 0.7600 0.7600 0.7600 1,100 -0.08(-9.55%)
May 13, 2022 0.8402 0 -0.01(-1.15%)
May 10, 2022 0.8500 0 -0.15(-15.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.