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
)
8.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2003
5.967
6.012
5.915
5.915
4,485
+0.01(+0.22%)
Apr 29, 2003
6.167
6.167
5.799
5.902
24,904
-0.30(-4.90%)
Apr 28, 2003
6.096
6.303
6.083
6.206
29,235
+0.07(+1.16%)
Apr 25, 2003
5.980
6.135
5.980
6.135
7,270
+0.00(+0.00%)
Apr 24, 2003
6.006
6.135
5.980
6.135
47,488
+0.14(+2.26%)
Apr 23, 2003
5.947
5.999
5.947
5.999
6,651
+0.05(+0.87%)
Apr 22, 2003
5.947
5.947
5.947
5.947
309
+0.00(+0.00%)
Apr 21, 2003
5.947
5.947
5.947
5.947
464
+0.00(+0.00%)
Apr 17, 2003
5.941
5.947
5.883
5.947
5,414
+0.00(+0.00%)
Apr 16, 2003
5.947
5.947
5.947
5.947
4,485
+0.01(+0.11%)
Apr 15, 2003
5.941
5.980
5.915
5.941
15,778
+0.05(+0.88%)
Apr 14, 2003
5.915
5.915
5.889
5.889
17,015
+0.00(+0.00%)
Apr 11, 2003
5.909
5.909
5.889
5.889
928
-0.06(-0.98%)
Apr 10, 2003
5.947
5.947
5.818
5.947
74,559
+0.03(+0.58%)
Apr 09, 2003
5.876
5.915
5.876
5.913
10,518
+0.00(+0.08%)
Apr 08, 2003
5.941
5.947
5.754
5.909
33,102
-0.04(-0.65%)
Apr 07, 2003
5.941
5.947
5.831
5.947
14,076
+0.00(+0.00%)
Apr 04, 2003
5.967
5.980
5.902
5.947
22,274
+0.00(+0.00%)
Apr 03, 2003
5.947
5.967
5.825
5.947
24,440
+0.01(+0.11%)
Apr 02, 2003
5.928
5.980
5.928
5.941
6,651
+0.00(+0.00%)
Apr 01, 2003
5.831
5.941
5.831
5.941
14,695
+0.10(+1.77%)
Mar 31, 2003
5.915
5.915
5.792
5.838
21,192
+0.00(+0.00%)
Mar 28, 2003
5.818
5.857
5.818
5.838
19,181
-0.08(-1.31%)
Mar 27, 2003
5.889
5.935
5.825
5.915
16,396
+0.00(+0.00%)
Mar 26, 2003
5.818
5.915
5.818
5.915
31,092
+0.10(+1.67%)
Mar 25, 2003
5.818
5.818
5.818
5.818
1,701
-0.05(-0.88%)
Mar 24, 2003
5.818
5.896
5.818
5.870
16,242
-0.03(-0.44%)
Mar 21, 2003
5.870
5.902
5.818
5.896
10,673
+0.03(+0.44%)
Mar 20, 2003
5.870
5.870
5.844
5.870
928
-0.01(-0.22%)
Mar 19, 2003
5.838
5.947
5.754
5.883
19,181
+0.02(+0.39%)
Mar 18, 2003
5.851
5.860
5.844
5.860
1,082
-0.04(-0.60%)
Mar 17, 2003
5.876
5.915
5.818
5.896
6,806
-0.05(-0.76%)
Mar 14, 2003
5.960
5.960
5.883
5.941
4,331
-0.02(-0.33%)
Mar 13, 2003
5.941
5.980
5.941
5.960
2,784
+0.06(+1.10%)
Mar 12, 2003
5.915
5.935
5.851
5.896
1,701
-0.01(-0.22%)
Mar 11, 2003
5.818
5.909
5.754
5.909
25,523
+0.03(+0.44%)
Mar 10, 2003
5.889
5.922
5.754
5.883
21,037
+0.05(+0.78%)
Mar 07, 2003
6.070
6.070
5.754
5.838
24,904
-0.14(-2.27%)
Mar 06, 2003
5.883
5.993
5.883
5.973
55,841
-0.04(-0.65%)
Mar 05, 2003
5.915
6.083
5.883
6.012
49,190
+0.10(+1.64%)
Mar 04, 2003
5.960
5.960
5.909
5.915
10,054
-0.03(-0.54%)
Mar 03, 2003
5.889
6.135
5.792
5.947
79,199
+0.06(+0.99%)
Feb 28, 2003
5.883
5.915
5.851
5.889
20,109
+0.06(+1.11%)
Feb 27, 2003
5.851
5.851
5.818
5.825
13,303
-0.03(-0.55%)
Feb 26, 2003
5.818
5.857
5.818
5.857
1,546
+0.04(+0.67%)
Feb 25, 2003
5.818
5.851
5.786
5.818
13,148
+0.00(+0.00%)
Feb 24, 2003
5.818
5.818
5.818
5.818
1,392
+0.00(+0.00%)
Feb 21, 2003
5.812
5.818
5.805
5.818
5,104
+0.01(+0.11%)
Feb 20, 2003
5.812
5.818
5.766
5.812
26,296
+0.00(+0.00%)
Feb 19, 2003
5.812
5.812
5.812
5.812
4,176
+0.00(+0.00%)
Feb 18, 2003
5.754
5.818
5.754
5.812
29,854
-0.01(-0.11%)
Feb 14, 2003
5.818
5.818
5.818
5.818
15,468
+0.08(+1.47%)
Feb 13, 2003
5.734
5.734
5.734
5.734
0
+0.00(+0.00%)
Feb 12, 2003
5.734
5.734
5.734
5.734
0
+0.00(+0.00%)
Feb 11, 2003
5.734
5.734
5.734
5.734
1,392
-0.08(-1.44%)
Feb 10, 2003
5.792
5.818
5.760
5.818
3,712
+0.06(+1.01%)
Feb 07, 2003
5.799
5.818
5.754
5.760
23,357
-0.05(-0.89%)
Feb 06, 2003
5.812
5.812
5.812
5.812
2,165
+0.00(+0.00%)
Feb 05, 2003
5.721
5.812
5.721
5.812
4,949
+0.09(+1.58%)
Feb 04, 2003
5.657
5.721
5.657
5.721
132,875
+0.06(+1.14%)
Feb 03, 2003
5.689
5.689
5.657
5.657
1,392
+0.03(+0.57%)
Jan 30, 2003
5.657
5.657
5.624
5.624
454,624
-0.04(-0.68%)
Jan 28, 2003
5.657
5.708
5.657
5.663
11,601
-0.03(-0.51%)
Jan 27, 2003
5.657
5.692
5.631
5.692
16,860
+0.00(+0.06%)
Jan 24, 2003
5.631
5.689
5.631
5.689
24,749
+0.06(+1.15%)
Jan 23, 2003
5.611
5.644
5.611
5.624
9,281
-0.06(-1.14%)
Jan 22, 2003
5.631
5.708
5.631
5.689
25,678
+0.06(+1.03%)
Jan 21, 2003
5.657
5.657
5.631
5.631
1,082
+0.00(+0.00%)
Jan 17, 2003
5.631
5.631
5.631
5.631
0
-0.00(-0.01%)
Jan 16, 2003
5.631
5.657
5.631
5.631
34,340
-0.01(-0.11%)
Jan 15, 2003
5.657
5.657
5.631
5.638
4,485
-0.07(-1.23%)
Jan 14, 2003
5.573
5.708
5.573
5.708
6,960
+0.15(+2.67%)
Jan 13, 2003
5.566
5.566
5.560
5.560
1,701
+0.00(+0.00%)
Jan 10, 2003
5.560
5.560
5.560
5.560
0
+0.00(+0.00%)
Jan 09, 2003
5.560
5.560
5.560
5.560
0
+0.00(+0.00%)
Jan 08, 2003
5.573
5.579
5.560
5.560
2,629
-0.03(-0.58%)
Jan 07, 2003
5.592
5.592
5.592
5.592
154
+0.00(+0.00%)
Jan 06, 2003
5.657
5.657
5.592
5.592
773
+0.06(+1.05%)
Jan 03, 2003
5.592
5.592
5.527
5.534
3,403
-0.06(-1.04%)
Jan 02, 2003
5.553
5.592
5.553
5.592
3,712
+0.01(+0.12%)
Dec 31, 2002
5.527
5.721
5.495
5.585
14,231
+0.09(+1.65%)
Dec 27, 2002
5.495
5.495
5.495
5.495
2,320
-0.06(-1.16%)
Dec 26, 2002
5.508
5.560
5.495
5.560
35,887
+0.00(+0.00%)
Dec 24, 2002
5.560
5.560
5.560
5.560
4,640
+0.00(+0.00%)
Dec 23, 2002
5.540
5.560
5.540
5.560
17,170
+0.01(+0.12%)
Dec 20, 2002
5.508
5.553
5.508
5.553
7,424
-0.01(-0.12%)
Dec 19, 2002
5.495
5.560
5.495
5.560
160,564
+0.06(+1.18%)
Dec 18, 2002
5.527
5.527
5.495
5.495
14,695
-0.02(-0.35%)
Dec 17, 2002
5.514
5.514
5.514
5.514
7,115
-0.03(-0.47%)
Dec 16, 2002
5.540
5.540
5.540
5.540
0
+0.00(+0.00%)
Dec 13, 2002
5.547
5.547
5.540
5.540
4,640
-0.02(-0.35%)
Dec 12, 2002
5.540
5.592
5.501
5.560
15,778
+0.03(+0.58%)
Dec 11, 2002
5.508
5.527
5.501
5.527
7,270
-0.02(-0.35%)
Dec 10, 2002
5.547
5.547
5.547
5.547
154
-0.01(-0.17%)
Dec 09, 2002
5.556
5.556
5.556
5.556
464
+0.05(+1.00%)
Dec 06, 2002
5.585
5.585
5.585
5.501
3,403
-0.05(-0.93%)
Dec 05, 2002
5.547
5.553
5.495
5.553
123,749
+0.01(+0.12%)
Dec 04, 2002
5.547
5.547
5.547
5.547
0
+0.00(+0.00%)
Dec 03, 2002
5.521
5.624
5.495
5.547
24,749
-0.01(-0.23%)
Dec 02, 2002
5.521
5.560
5.495
5.560
4,640
-0.01(-0.17%)
Nov 29, 2002
5.560
5.569
5.495
5.569
8,507
+0.02(+0.29%)
Nov 27, 2002
5.501
5.553
5.501
5.553
1,237
+0.05(+0.85%)
Nov 26, 2002
5.560
5.560
5.507
5.507
1,546
-0.04(-0.72%)
Nov 25, 2002
5.495
5.547
5.495
5.547
12,839
+0.04(+0.70%)
Nov 22, 2002
5.508
5.560
5.508
5.508
2,939
-0.05(-0.81%)
Nov 21, 2002
5.527
5.553
5.495
5.553
12,220
+0.06(+1.18%)
Nov 20, 2002
5.495
5.495
5.489
5.489
2,010
-0.01(-0.12%)
Nov 19, 2002
5.495
5.495
5.495
5.495
0
+0.00(+0.00%)
Nov 18, 2002
5.495
5.495
5.495
5.495
1,546
-0.05(-0.93%)
Nov 15, 2002
5.547
5.547
5.547
5.547
0
+0.00(+0.00%)
Nov 14, 2002
5.495
5.547
5.495
5.547
21,192
+0.02(+0.35%)
Nov 13, 2002
5.521
5.527
5.521
5.527
3,557
+0.03(+0.59%)
Nov 12, 2002
5.495
5.495
5.495
5.495
11,756
-0.05(-0.93%)
Nov 11, 2002
5.495
5.547
5.489
5.547
38,362
-0.01(-0.23%)
Nov 08, 2002
5.560
5.560
5.560
5.560
0
+0.00(+0.00%)
Nov 07, 2002
5.496
5.657
5.495
5.560
37,434
+0.01(+0.12%)
Nov 06, 2002
5.553
5.553
5.553
5.553
154
+0.01(+0.12%)
Nov 05, 2002
5.495
5.560
5.495
5.547
17,943
-0.07(-1.27%)
Nov 04, 2002
5.430
5.657
5.430
5.618
19,335
+0.06(+1.16%)
Nov 01, 2002
5.553
5.553
5.553
5.553
309
+0.01(+0.12%)
Oct 31, 2002
5.521
5.547
5.521
5.547
5,568
+0.06(+1.06%)
Oct 30, 2002
5.476
5.489
5.476
5.489
6,342
-0.05(-0.82%)
Oct 29, 2002
5.534
5.534
5.534
5.534
0
+0.00(+0.00%)
Oct 28, 2002
5.489
5.534
5.489
5.534
44,859
+0.05(+0.82%)
Oct 25, 2002
5.469
5.495
5.463
5.489
13,457
-0.01(-0.12%)
Oct 24, 2002
5.476
5.501
5.463
5.495
131,329
+0.02(+0.35%)
Oct 23, 2002
5.444
5.476
5.443
5.476
3,248
+0.01(+0.12%)
Oct 22, 2002
5.450
5.469
5.450
5.469
11,756
+0.00(+0.00%)
Oct 21, 2002
5.479
5.479
5.463
5.469
4,872
-0.02(-0.41%)
Oct 18, 2002
5.476
5.514
5.476
5.492
2,629
+0.02(+0.30%)
Oct 17, 2002
5.469
5.476
5.469
5.476
1,392
+0.01(+0.24%)
Oct 16, 2002
5.527
5.527
5.463
5.463
7,115
+0.05(+0.84%)
Oct 15, 2002
5.501
5.501
5.417
5.417
1,856
-0.01(-0.24%)
Oct 14, 2002
5.411
5.430
5.411
5.430
618
+0.02(+0.36%)
Oct 11, 2002
5.417
5.430
5.411
5.411
6,806
-0.14(-2.45%)
Oct 10, 2002
5.547
5.592
5.430
5.547
18,871
-0.05(-0.81%)
Oct 09, 2002
5.540
5.689
5.540
5.592
136,124
-0.10(-1.70%)
Oct 08, 2002
5.540
5.689
5.540
5.689
39,445
+0.06(+1.03%)
Oct 07, 2002
5.689
5.689
5.631
5.631
3,093
-0.05(-0.91%)
Oct 04, 2002
5.637
5.682
5.624
5.682
97,607
-0.01(-0.11%)
Oct 03, 2002
5.629
5.689
5.624
5.689
106,269
+0.05(+0.92%)
Oct 02, 2002
5.637
5.657
5.611
5.637
4,021
+0.00(+0.01%)
Oct 01, 2002
5.637
5.657
5.605
5.637
8,817
-0.02(-0.35%)
Sep 30, 2002
5.560
5.657
5.560
5.657
17,170
+0.03(+0.57%)
Sep 27, 2002
5.624
5.624
5.624
5.624
1,701
-0.03(-0.47%)
Sep 26, 2002
5.715
5.786
5.624
5.651
10,750
-0.10(-1.78%)
Sep 25, 2002
5.592
5.753
5.592
5.753
13,457
+0.06(+1.12%)
Sep 24, 2002
5.631
5.689
5.624
5.689
42,815
+0.04(+0.69%)
Sep 23, 2002
5.631
5.650
5.631
5.650
3,248
-0.05(-0.79%)
Sep 20, 2002
5.695
5.695
5.695
5.695
0
+0.00(+0.00%)
Sep 19, 2002
5.631
5.695
5.624
5.695
84,923
-0.01(-0.23%)
Sep 18, 2002
5.631
5.708
5.631
5.708
107,352
+0.01(+0.11%)
Sep 17, 2002
5.657
5.721
5.657
5.702
32,638
+0.07(+1.26%)
Sep 16, 2002
5.632
5.632
5.631
5.631
7,889
-0.06(-1.02%)
Sep 13, 2002
5.624
5.778
5.624
5.689
392,440
+0.03(+0.57%)
Sep 12, 2002
5.657
5.657
5.657
5.657
0
+0.00(+0.00%)
Sep 11, 2002
5.657
5.657
5.657
5.657
3,712
-0.05(-0.79%)
Sep 10, 2002
5.625
5.779
5.624
5.702
52,748
+0.05(+0.80%)
Sep 09, 2002
5.734
5.740
5.657
5.657
37,426
+0.03(+0.57%)
Sep 06, 2002
5.637
5.689
5.624
5.624
2,134,677
-0.02(-0.34%)
Sep 05, 2002
5.689
5.689
5.645
5.644
909
+0.01(+0.13%)
Sep 04, 2002
5.573
5.657
5.573
5.637
64,040
+0.01(+0.10%)
Sep 03, 2002
5.631
5.631
5.631
5.631
154
+0.01(+0.11%)
Aug 30, 2002
5.752
5.805
5.598
5.624
9,281
-0.13(-2.25%)
Aug 29, 2002
5.766
5.766
5.752
5.754
16,551
-0.03(-0.56%)
Aug 28, 2002
5.754
5.812
5.754
5.786
23,667
+0.04(+0.67%)
Aug 27, 2002
5.688
5.754
5.688
5.747
8,817
+0.06(+1.02%)
Aug 26, 2002
5.689
5.689
5.689
5.689
618
+0.03(+0.57%)
Aug 23, 2002
5.592
5.657
5.592
5.657
2,629
+0.10(+1.74%)
Aug 22, 2002
5.495
5.560
5.495
5.560
4,485
+0.06(+1.18%)
Aug 21, 2002
5.430
5.495
5.404
5.495
26,142
+0.06(+1.19%)
Aug 20, 2002
5.495
5.495
5.398
5.430
32,020
-0.06(-1.18%)
Aug 16, 2002
5.366
5.495
5.366
5.495
137,516
+0.09(+1.67%)
Aug 15, 2002
5.720
5.721
5.404
5.404
6,496
-0.15(-2.68%)
Aug 14, 2002
5.553
5.553
5.553
5.553
1,701
-0.10(-1.83%)
Aug 13, 2002
5.468
5.657
5.468
5.657
16,396
+0.32(+6.06%)
Aug 12, 2002
5.325
5.406
5.308
5.333
7,270
-0.09(-1.63%)
Aug 07, 2002
5.463
5.463
5.139
5.422
79,044
+0.02(+0.44%)
Aug 06, 2002
5.366
5.553
5.366
5.398
36,934
+0.05(+0.85%)
Aug 05, 2002
5.366
5.366
5.269
5.353
27,998
-0.08(-1.43%)
Aug 02, 2002
5.450
5.450
5.430
5.430
2,165
+0.06(+1.20%)
Aug 01, 2002
5.366
5.495
5.353
5.366
38,052
-0.02(-0.36%)
Jul 31, 2002
5.366
5.385
5.275
5.385
12,220
-0.05(-0.83%)
Jul 30, 2002
5.411
5.430
5.411
5.430
6,187
-0.36(-6.25%)
Jul 29, 2002
5.792
5.792
5.792
5.792
0
+0.00(+0.00%)
Jul 26, 2002
5.792
5.792
5.792
5.792
0
+0.00(+0.00%)
Jul 25, 2002
5.792
5.792
5.792
5.792
0
+0.00(+0.00%)
Jul 24, 2002
5.657
5.792
4.816
5.792
154,532
+0.04(+0.67%)
Jul 23, 2002
5.786
5.851
5.754
5.754
10,828
-0.03(-0.56%)
Jul 22, 2002
6.019
6.019
5.786
5.786
18,098
-0.28(-4.58%)
Jul 19, 2002
5.885
6.064
5.883
6.064
3,867
+0.18(+3.08%)
Jul 17, 2002
5.999
6.044
5.805
5.883
14,231
+0.03(+0.44%)
Jul 12, 2002
5.805
5.857
5.805
5.857
7,270
+0.04(+0.67%)
Jul 11, 2002
5.805
5.838
5.805
5.818
16,860
-0.03(-0.55%)
Jul 10, 2002
5.805
5.851
5.805
5.851
7,115
+0.04(+0.67%)
Jul 09, 2002
5.928
5.928
5.812
5.812
28,771
-0.12(-1.96%)
Jul 08, 2002
6.141
6.141
5.928
5.928
15,468
-0.21(-3.47%)
Jul 05, 2002
6.141
6.141
6.141
6.141
0
+0.00(+0.00%)
Jul 04, 2002
5.980
6.141
5.915
6.141
30,318
+0.00(+0.00%)
Jul 03, 2002
5.980
6.141
5.915
6.141
30,318
+0.02(+0.36%)
Jul 02, 2002
5.980
6.135
5.818
6.119
11,756
-0.02(-0.36%)
Jul 01, 2002
6.238
6.238
6.044
6.141
37,434
-0.06(-1.04%)
Jun 28, 2002
6.206
6.238
6.206
6.206
9,590
-0.03(-0.52%)
Jun 27, 2002
6.167
6.238
6.161
6.238
22,584
+0.00(+0.00%)
Jun 26, 2002
6.303
6.303
6.174
6.238
227,389
-0.06(-1.03%)
Jun 25, 2002
6.303
6.400
6.303
6.303
1,546
+0.05(+0.72%)
Jun 21, 2002
6.303
6.303
6.258
6.258
2,320
-0.05(-0.72%)
Jun 20, 2002
6.303
6.303
6.303
6.303
10,364
-0.10(-1.52%)
Jun 19, 2002
6.400
6.400
6.310
6.400
11,137
-0.06(-0.89%)
Jun 18, 2002
6.457
6.457
6.457
6.457
1,082
+0.09(+1.41%)
Jun 17, 2002
6.335
6.452
6.303
6.368
21,965
+0.06(+1.03%)
Jun 14, 2002
6.284
6.304
6.271
6.303
15,932
-0.03(-0.51%)
Jun 12, 2002
6.335
6.335
6.335
6.335
154
+0.06(+0.93%)
Jun 11, 2002
6.277
6.277
6.277
6.277
618
+0.01(+0.10%)
Jun 10, 2002
6.458
6.471
6.271
6.271
13,457
-0.16(-2.51%)
Jun 07, 2002
6.400
6.432
6.271
6.432
20,728
+0.06(+1.02%)
Jun 06, 2002
6.290
6.400
6.245
6.368
169,382
+0.09(+1.44%)
Jun 05, 2002
6.277
6.277
6.277
6.277
773
-0.00(-0.05%)
May 31, 2002
6.271
6.280
6.271
6.280
2,474
+0.01(+0.15%)
May 28, 2002
6.465
6.465
6.251
6.271
85,232
-0.19(-3.00%)
May 27, 2002
6.292
6.465
6.290
6.465
3,093
+0.00(+0.00%)
May 24, 2002
6.292
6.465
6.290
6.465
3,093
+0.19(+3.09%)
May 23, 2002
6.252
6.626
6.251
6.271
57,234
-0.13(-2.02%)
May 22, 2002
6.251
6.400
6.251
6.400
11,292
+0.00(+0.00%)
May 21, 2002
6.272
6.400
6.219
6.400
21,656
+0.13(+2.06%)
May 20, 2002
6.193
6.271
6.193
6.271
6,032
+0.08(+1.34%)
May 17, 2002
6.271
6.271
6.188
6.188
4,021
-0.07(-1.12%)
May 16, 2002
6.277
6.400
6.258
6.258
16,860
-0.08(-1.33%)
May 15, 2002
6.394
6.394
6.335
6.342
10,364
-0.17(-2.58%)
May 14, 2002
6.238
6.510
6.238
6.510
25,368
+0.33(+5.32%)
May 13, 2002
6.206
6.303
6.154
6.181
28,926
-0.05(-0.82%)
May 10, 2002
6.232
6.232
6.232
6.232
0
+0.00(+0.00%)
May 09, 2002
6.237
6.237
6.219
6.232
4,331
-0.04(-0.62%)
May 08, 2002
6.245
6.271
6.180
6.271
24,131
+0.03(+0.41%)
May 07, 2002
6.264
6.400
6.245
6.245
18,717
-0.03(-0.40%)
May 06, 2002
6.200
6.270
6.161
6.270
6,342
+0.07(+1.14%)
May 03, 2002
6.271
6.297
6.200
6.200
70,382
-0.07(-1.13%)
May 02, 2002
6.174
6.426
6.161
6.271
59,090
+0.03(+0.52%)
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.