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

Heritage Commerce (NQ: HTBK )

8.255 -0.055 (-0.66%)
Streaming Delayed Price Updated: 12:04 PM 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 30, 2004 9.013 9.130 8.981 9.013 94,718 -0.03(-0.36%)
Apr 29, 2004 9.039 9.110 9.020 9.046 117,004 +0.05(+0.57%)
Apr 28, 2004 9.046 9.046 8.768 8.994 36,215 -0.05(-0.57%)
Apr 27, 2004 9.007 9.046 8.781 9.046 82,491 +0.13(+1.45%)
Apr 26, 2004 8.632 8.917 8.632 8.917 24,453 +0.23(+2.68%)
Apr 23, 2004 8.626 8.729 8.542 8.684 57,728 +0.06(+0.67%)
Apr 22, 2004 8.303 8.684 8.238 8.626 46,430 +0.32(+3.89%)
Apr 21, 2004 8.199 8.303 8.044 8.303 11,762 +0.06(+0.78%)
Apr 20, 2004 8.555 8.678 8.238 8.238 22,131 -0.20(-2.37%)
Apr 19, 2004 8.335 8.445 8.290 8.438 7,738 -0.04(-0.46%)
Apr 16, 2004 8.180 8.626 8.174 8.477 10,214 +0.08(+1.00%)
Apr 15, 2004 8.225 8.406 8.083 8.393 28,941 +0.16(+1.88%)
Apr 14, 2004 8.322 8.322 8.070 8.238 26,774 +0.01(+0.08%)
Apr 13, 2004 8.393 8.542 8.232 8.232 23,679 -0.08(-1.01%)
Apr 12, 2004 8.871 9.201 8.122 8.316 38,227 -0.31(-3.60%)
Apr 08, 2004 8.742 8.794 8.606 8.626 35,751 -0.01(-0.07%)
Apr 07, 2004 8.949 9.227 8.632 8.632 30,798 -0.32(-3.61%)
Apr 06, 2004 8.955 9.253 8.949 8.955 21,822 -0.24(-2.60%)
Apr 05, 2004 9.272 9.272 8.962 9.194 26,620 -0.04(-0.42%)
Apr 02, 2004 9.046 9.330 9.046 9.233 39,465 +0.10(+1.13%)
Apr 01, 2004 8.419 9.130 8.374 9.130 59,430 +0.75(+8.94%)
Mar 31, 2004 8.380 8.413 8.212 8.380 13,929 +0.01(+0.15%)
Mar 30, 2004 8.393 8.400 8.206 8.367 43,180 +0.08(+0.94%)
Mar 29, 2004 8.270 8.393 8.206 8.290 11,607 +0.03(+0.39%)
Mar 26, 2004 8.335 8.400 8.219 8.258 14,857 -0.07(-0.85%)
Mar 25, 2004 8.090 8.329 7.980 8.329 22,286 +0.16(+1.90%)
Mar 24, 2004 8.038 8.212 7.947 8.174 23,060 -0.03(-0.39%)
Mar 23, 2004 7.947 8.225 7.889 8.206 33,894 +0.32(+4.01%)
Mar 22, 2004 8.057 8.057 7.889 7.889 36,525 -0.06(-0.73%)
Mar 19, 2004 8.238 8.303 7.915 7.947 23,215 -0.10(-1.28%)
Mar 18, 2004 8.161 8.161 7.915 8.051 22,905 -0.22(-2.66%)
Mar 17, 2004 8.077 8.335 8.057 8.270 11,143 +0.32(+4.06%)
Mar 16, 2004 7.947 8.141 7.947 7.947 21,203 +0.00(+0.00%)
Mar 15, 2004 7.947 8.128 7.915 7.947 16,869 -0.13(-1.60%)
Mar 12, 2004 7.915 8.077 7.915 8.077 23,989 +0.13(+1.63%)
Mar 11, 2004 8.064 8.161 7.947 7.947 18,726 -0.03(-0.40%)
Mar 10, 2004 8.048 8.077 7.922 7.980 29,251 -0.03(-0.40%)
Mar 09, 2004 8.199 8.199 8.012 8.012 15,476 -0.07(-0.88%)
Mar 08, 2004 8.077 8.096 8.077 8.083 17,798 -0.08(-0.95%)
Mar 05, 2004 8.154 8.400 8.083 8.161 22,750 -0.04(-0.47%)
Mar 04, 2004 8.077 8.199 8.044 8.199 6,035 +0.05(+0.55%)
Mar 03, 2004 8.190 8.232 8.141 8.154 6,964 +0.00(+0.00%)
Mar 02, 2004 8.380 8.380 8.141 8.154 12,071 -0.12(-1.48%)
Mar 01, 2004 8.270 8.401 8.190 8.277 16,095 +0.03(+0.39%)
Feb 27, 2004 8.252 8.309 8.186 8.245 3,714 -0.15(-1.77%)
Feb 26, 2004 8.393 8.393 8.154 8.393 21,512 -0.01(-0.08%)
Feb 25, 2004 8.419 8.419 8.174 8.400 13,310 +0.11(+1.33%)
Feb 24, 2004 8.238 8.400 8.148 8.290 27,858 +0.05(+0.63%)
Feb 23, 2004 8.400 8.400 8.051 8.238 26,620 -0.12(-1.38%)
Feb 20, 2004 8.306 8.400 7.980 8.354 39,001 -0.03(-0.39%)
Feb 19, 2004 8.271 8.393 8.206 8.387 29,715 -0.01(-0.08%)
Feb 18, 2004 8.338 8.400 8.277 8.393 4,023 -0.01(-0.08%)
Feb 17, 2004 8.374 8.400 8.025 8.400 32,191 +0.39(+4.84%)
Feb 13, 2004 7.980 8.277 7.980 8.012 11,607 -0.14(-1.67%)
Feb 12, 2004 8.374 8.374 7.947 8.148 2,476 -0.19(-2.25%)
Feb 11, 2004 7.818 8.374 7.818 8.335 9,131 -0.06(-0.69%)
Feb 10, 2004 7.818 8.393 7.818 8.393 8,821 +0.12(+1.48%)
Feb 09, 2004 8.361 8.361 8.070 8.270 6,035 -0.13(-1.54%)
Feb 06, 2004 8.212 8.400 8.212 8.400 10,059 +0.00(+0.00%)
Feb 05, 2004 8.128 8.400 7.883 8.400 41,632 +0.48(+6.12%)
Feb 04, 2004 8.077 8.212 7.915 7.915 25,536 -0.16(-2.00%)
Feb 03, 2004 8.238 8.264 8.077 8.077 12,381 -0.18(-2.19%)
Feb 02, 2004 8.277 8.329 8.238 8.258 9,286 -0.01(-0.16%)
Jan 30, 2004 8.277 8.400 8.270 8.270 36,060 -0.13(-1.54%)
Jan 29, 2004 8.270 8.400 8.238 8.400 16,714 +0.01(+0.15%)
Jan 28, 2004 8.399 8.399 8.264 8.387 33,120 -0.01(-0.15%)
Jan 27, 2004 8.335 8.400 8.238 8.400 36,215 +0.06(+0.78%)
Jan 26, 2004 8.109 8.335 8.109 8.335 17,179 +0.06(+0.70%)
Jan 23, 2004 8.044 8.277 8.044 8.277 39,311 +0.19(+2.32%)
Jan 22, 2004 8.012 8.115 8.012 8.090 23,989 +0.02(+0.24%)
Jan 21, 2004 8.044 8.141 7.999 8.070 25,691 +0.01(+0.16%)
Jan 20, 2004 7.954 8.135 7.954 8.057 13,155 -0.03(-0.40%)
Jan 16, 2004 8.070 8.141 7.980 8.090 11,452 +0.01(+0.16%)
Jan 15, 2004 7.928 8.077 7.922 8.077 6,402 +0.05(+0.64%)
Jan 14, 2004 8.070 8.109 7.934 8.025 13,121 -0.04(-0.48%)
Jan 13, 2004 7.902 8.064 7.825 8.064 16,072 +0.08(+1.05%)
Jan 12, 2004 7.973 7.980 7.857 7.980 6,241 +0.15(+1.90%)
Jan 09, 2004 7.818 7.960 7.818 7.831 43,328 -0.15(-1.86%)
Jan 08, 2004 8.038 8.038 7.838 7.980 7,506 +0.14(+1.81%)
Jan 07, 2004 7.876 7.883 7.818 7.838 8,909 +0.01(+0.08%)
Jan 06, 2004 7.876 7.883 7.818 7.831 46,275 -0.05(-0.66%)
Jan 05, 2004 7.883 8.083 7.883 7.883 10,369 -0.01(-0.08%)
Jan 02, 2004 7.883 8.102 7.883 7.889 10,369 -0.06(-0.73%)
Dec 31, 2003 7.960 8.025 7.915 7.947 16,095 -0.16(-1.91%)
Dec 30, 2003 7.838 8.109 7.838 8.102 23,560 +0.09(+1.13%)
Dec 29, 2003 8.044 8.109 7.922 8.012 15,546 +0.07(+0.94%)
Dec 26, 2003 7.938 7.938 7.938 7.938 154 -0.09(-1.17%)
Dec 24, 2003 8.031 8.031 8.031 8.031 154 +0.02(+0.24%)
Dec 23, 2003 7.825 8.012 7.818 8.012 11,898 +0.14(+1.81%)
Dec 22, 2003 7.834 7.870 7.818 7.870 14,004 +0.02(+0.25%)
Dec 19, 2003 8.077 8.077 7.760 7.850 15,891 -0.09(-1.14%)
Dec 18, 2003 7.886 7.947 7.818 7.941 12,031 +0.10(+1.24%)
Dec 17, 2003 7.886 7.934 7.786 7.844 8,976 -0.10(-1.22%)
Dec 16, 2003 7.689 7.941 7.657 7.941 248,199 +0.12(+1.57%)
Dec 15, 2003 7.915 8.038 7.805 7.818 22,334 -0.10(-1.22%)
Dec 12, 2003 7.914 7.928 7.818 7.915 8,363 +0.06(+0.74%)
Dec 11, 2003 7.902 7.934 7.818 7.857 18,572 +0.02(+0.25%)
Dec 10, 2003 7.818 7.973 7.799 7.838 87,922 +0.01(+0.08%)
Dec 09, 2003 7.947 8.070 7.818 7.831 11,304 -0.28(-3.50%)
Dec 08, 2003 7.815 8.122 7.815 8.115 15,815 +0.30(+3.80%)
Dec 05, 2003 7.980 8.012 7.818 7.818 3,095 -0.16(-2.02%)
Dec 04, 2003 7.786 8.096 7.508 7.980 48,682 +0.00(+0.00%)
Dec 03, 2003 7.980 8.109 7.973 7.980 67,621 -0.01(-0.08%)
Dec 02, 2003 8.141 8.141 7.980 7.986 13,749 -0.11(-1.36%)
Dec 01, 2003 8.090 8.109 7.993 8.096 22,996 +0.02(+0.24%)
Nov 28, 2003 8.102 8.102 8.044 8.077 4,530 +0.01(+0.09%)
Nov 26, 2003 8.057 8.102 7.650 8.069 19,096 +0.12(+1.54%)
Nov 25, 2003 8.006 8.090 7.812 7.947 11,143 -0.12(-1.52%)
Nov 24, 2003 7.786 8.096 7.766 8.070 15,907 +0.32(+4.17%)
Nov 21, 2003 7.909 7.909 7.553 7.747 7,158 +0.10(+1.27%)
Nov 20, 2003 7.728 7.812 7.527 7.650 6,404 -0.10(-1.33%)
Nov 19, 2003 7.314 7.825 7.308 7.754 8,388 +0.39(+5.26%)
Nov 18, 2003 7.773 7.773 7.366 7.366 14,238 -0.14(-1.89%)
Nov 17, 2003 7.527 7.689 7.463 7.508 9,286 -0.09(-1.19%)
Nov 14, 2003 7.786 7.786 7.598 7.598 26,011 -0.19(-2.41%)
Nov 13, 2003 7.786 7.947 7.721 7.786 9,033 -0.21(-2.58%)
Nov 12, 2003 7.792 8.109 7.792 7.992 8,376 +0.30(+3.94%)
Nov 11, 2003 7.689 7.754 7.682 7.689 4,231 +0.00(+0.00%)
Nov 10, 2003 7.850 7.857 7.682 7.689 20,276 -0.16(-1.98%)
Nov 07, 2003 7.960 8.122 7.844 7.844 6,223 -0.07(-0.90%)
Nov 06, 2003 7.818 8.070 7.754 7.915 31,017 -0.16(-2.00%)
Nov 05, 2003 8.135 8.135 7.818 8.077 15,133 -0.06(-0.71%)
Nov 04, 2003 8.038 8.232 7.909 8.135 6,741 +0.01(+0.16%)
Nov 03, 2003 7.747 8.141 7.508 8.122 31,818 +0.50(+6.53%)
Oct 31, 2003 7.986 8.044 7.385 7.624 23,679 -0.29(-3.67%)
Oct 30, 2003 7.883 7.954 7.900 7.915 30,887 +0.03(+0.41%)
Oct 29, 2003 7.670 7.883 7.670 7.883 34,203 +0.13(+1.67%)
Oct 28, 2003 7.469 7.754 7.443 7.754 12,381 +0.10(+1.27%)
Oct 27, 2003 7.586 7.670 7.495 7.656 16,095 +0.25(+3.39%)
Oct 24, 2003 7.463 7.465 7.308 7.405 23,679 -0.06(-0.78%)
Oct 23, 2003 7.301 7.527 7.301 7.463 15,631 +0.22(+3.03%)
Oct 22, 2003 7.511 7.511 7.243 7.243 22,596 -0.28(-3.69%)
Oct 21, 2003 7.592 7.695 7.495 7.521 26,929 +0.03(+0.34%)
Oct 20, 2003 7.534 7.534 7.463 7.495 6,500 +0.02(+0.26%)
Oct 17, 2003 7.469 7.734 7.463 7.476 34,432 -0.21(-2.68%)
Oct 16, 2003 7.450 7.682 7.463 7.682 2,476 +0.23(+3.11%)
Oct 15, 2003 7.747 7.747 7.418 7.450 49,429 -0.30(-3.84%)
Oct 14, 2003 7.527 7.754 7.527 7.747 20,738 +0.16(+2.13%)
Oct 13, 2003 7.430 7.754 7.237 7.586 11,917 +0.13(+1.73%)
Oct 10, 2003 7.754 7.754 7.443 7.456 20,074 -0.30(-3.83%)
Oct 09, 2003 7.676 7.754 7.437 7.754 9,142 +0.18(+2.39%)
Oct 08, 2003 7.682 7.792 7.527 7.573 10,833 -0.26(-3.30%)
Oct 07, 2003 7.682 7.850 7.560 7.831 60,390 +0.21(+2.71%)
Oct 06, 2003 7.825 7.850 7.514 7.624 12,226 -0.20(-2.56%)
Oct 03, 2003 7.844 7.844 7.686 7.825 12,845 +0.01(+0.08%)
Oct 02, 2003 7.637 7.818 7.495 7.818 24,468 +0.06(+0.83%)
Oct 01, 2003 6.965 7.850 6.920 7.754 24,953 +0.70(+9.99%)
Sep 30, 2003 6.855 7.049 6.623 7.049 30,277 +0.09(+1.30%)
Sep 29, 2003 6.894 6.972 6.455 6.959 28,594 +0.17(+2.47%)
Sep 26, 2003 7.114 7.211 6.791 6.791 14,690 -0.38(-5.32%)
Sep 25, 2003 7.321 7.598 7.156 7.172 30,103 -0.10(-1.33%)
Sep 24, 2003 7.495 7.521 7.269 7.269 16,798 -0.23(-3.02%)
Sep 23, 2003 7.547 7.670 7.469 7.495 6,809 -0.17(-2.27%)
Sep 22, 2003 7.482 7.747 7.269 7.670 22,914 +0.00(+0.00%)
Sep 19, 2003 7.506 7.741 7.443 7.670 38,227 -0.02(-0.25%)
Sep 18, 2003 7.430 7.747 7.424 7.689 38,692 -0.06(-0.75%)
Sep 17, 2003 7.747 7.747 7.450 7.747 20,429 +0.00(+0.00%)
Sep 16, 2003 7.695 7.747 7.579 7.747 21,203 +0.17(+2.22%)
Sep 15, 2003 7.560 7.715 7.527 7.579 13,464 +0.02(+0.26%)
Sep 12, 2003 7.650 7.747 7.269 7.560 14,548 -0.19(-2.42%)
Sep 11, 2003 7.708 7.754 7.418 7.747 18,417 +0.19(+2.48%)
Sep 10, 2003 7.573 7.695 7.534 7.560 14,548 -0.15(-1.93%)
Sep 09, 2003 7.560 7.747 7.534 7.708 8,667 -0.05(-0.58%)
Sep 08, 2003 7.553 7.754 7.366 7.754 16,869 +0.36(+4.80%)
Sep 05, 2003 7.682 7.805 7.334 7.398 44,186 -0.36(-4.58%)
Sep 04, 2003 7.747 7.754 7.495 7.754 34,048 +0.00(+0.00%)
Sep 03, 2003 7.618 7.754 7.476 7.754 85,122 +0.14(+1.87%)
Sep 02, 2003 7.611 7.754 7.430 7.611 92,706 -0.05(-0.59%)
Aug 29, 2003 7.611 7.702 7.540 7.657 9,286 +0.01(+0.08%)
Aug 28, 2003 7.760 7.760 6.726 7.650 71,193 -0.13(-1.66%)
Aug 27, 2003 7.779 7.786 7.754 7.779 5,262 -0.04(-0.50%)
Aug 26, 2003 7.805 7.818 7.754 7.818 27,393 +0.05(+0.67%)
Aug 25, 2003 7.818 7.850 7.754 7.766 9,750 -0.06(-0.74%)
Aug 22, 2003 8.041 8.064 7.825 7.825 16,095 -0.21(-2.65%)
Aug 21, 2003 7.928 8.174 7.766 8.038 30,334 +0.23(+2.89%)
Aug 20, 2003 7.947 8.270 7.204 7.812 59,895 -0.04(-0.49%)
Aug 19, 2003 7.844 7.870 7.631 7.850 19,036 +0.10(+1.25%)
Aug 18, 2003 7.592 7.850 7.592 7.754 29,560 +0.00(+0.00%)
Aug 15, 2003 7.702 7.818 7.702 7.754 11,143 -0.03(-0.41%)
Aug 14, 2003 7.754 7.786 7.689 7.786 28,167 +0.05(+0.58%)
Aug 13, 2003 7.747 7.754 7.644 7.741 6,655 -0.01(-0.17%)
Aug 12, 2003 7.618 7.754 7.482 7.754 8,821 +0.13(+1.69%)
Aug 11, 2003 7.508 7.624 7.424 7.624 28,941 +0.19(+2.61%)
Aug 08, 2003 7.502 7.534 7.430 7.430 3,559 -0.14(-1.79%)
Aug 07, 2003 7.476 7.566 7.204 7.566 11,452 +0.10(+1.30%)
Aug 06, 2003 7.592 7.592 7.133 7.469 17,024 -0.13(-1.70%)
Aug 05, 2003 7.598 7.702 7.592 7.598 16,405 +0.01(+0.09%)
Aug 04, 2003 7.850 7.850 7.592 7.592 17,798 -0.26(-3.29%)
Aug 01, 2003 7.915 8.006 7.818 7.850 19,810 -0.19(-2.41%)
Jul 31, 2003 8.077 8.077 7.915 8.044 30,953 -0.05(-0.64%)
Jul 30, 2003 8.015 8.109 7.980 8.096 15,012 +0.00(+0.00%)
Jul 29, 2003 7.792 8.109 7.792 8.096 24,917 +0.02(+0.24%)
Jul 28, 2003 8.012 8.109 7.948 8.077 28,477 +0.03(+0.40%)
Jul 25, 2003 8.038 8.077 7.922 8.044 7,583 +0.03(+0.40%)
Jul 24, 2003 8.038 8.044 7.876 8.012 6,190 -0.03(-0.32%)
Jul 23, 2003 7.786 8.070 7.760 8.038 47,823 +0.22(+2.81%)
Jul 22, 2003 7.844 7.883 7.670 7.818 359,835 +0.16(+2.11%)
Jul 21, 2003 7.754 7.818 7.637 7.657 31,882 -0.14(-1.74%)
Jul 18, 2003 8.012 8.064 7.747 7.792 176,435 -0.11(-1.39%)
Jul 17, 2003 8.031 8.044 7.689 7.902 19,810 -0.11(-1.37%)
Jul 16, 2003 7.847 8.012 7.847 8.012 9,131 +0.03(+0.40%)
Jul 15, 2003 7.867 7.980 7.754 7.980 3,559 +0.01(+0.08%)
Jul 14, 2003 7.915 7.980 7.779 7.973 8,202 +0.06(+0.82%)
Jul 11, 2003 7.909 7.915 7.754 7.909 9,750 +0.03(+0.41%)
Jul 10, 2003 7.831 7.896 7.721 7.876 23,369 -0.01(-0.08%)
Jul 09, 2003 7.734 7.883 7.734 7.883 30,179 +0.06(+0.83%)
Jul 08, 2003 7.786 7.818 7.702 7.818 42,715 +0.03(+0.33%)
Jul 07, 2003 7.747 7.818 7.663 7.792 71,502 +0.10(+1.34%)
Jul 03, 2003 7.660 7.754 7.469 7.689 23,834 +0.03(+0.34%)
Jul 02, 2003 7.624 7.754 7.521 7.663 57,418 +0.08(+1.11%)
Jul 01, 2003 7.766 7.766 7.430 7.579 49,216 -0.21(-2.66%)
Jun 30, 2003 7.443 7.993 7.398 7.786 436,600 +0.30(+3.97%)
Jun 27, 2003 7.437 7.689 6.700 7.489 55,097 -0.03(-0.43%)
Jun 26, 2003 7.443 7.644 7.437 7.521 18,881 -0.12(-1.61%)
Jun 25, 2003 7.379 7.644 7.379 7.644 46,430 +0.25(+3.32%)
Jun 24, 2003 7.534 7.560 7.398 7.398 6,964 -0.03(-0.35%)
Jun 23, 2003 7.495 7.619 7.372 7.424 59,740 -0.19(-2.46%)
Jun 20, 2003 7.566 7.611 7.301 7.611 46,275 -0.01(-0.17%)
Jun 19, 2003 7.644 7.644 7.476 7.624 22,441 +0.11(+1.46%)
Jun 18, 2003 7.553 7.644 7.250 7.514 37,144 -0.05(-0.60%)
Jun 17, 2003 7.592 7.689 7.534 7.560 21,048 -0.03(-0.43%)
Jun 16, 2003 7.437 7.592 7.133 7.592 67,943 +0.16(+2.17%)
Jun 13, 2003 7.346 7.579 7.230 7.430 70,883 +0.03(+0.35%)
Jun 12, 2003 7.430 7.579 7.346 7.405 18,726 -0.03(-0.35%)
Jun 11, 2003 7.411 7.463 7.411 7.430 21,357 -0.03(-0.43%)
Jun 10, 2003 7.269 7.573 7.269 7.463 30,025 +0.16(+2.12%)
Jun 09, 2003 7.372 7.553 7.140 7.308 12,071 -0.06(-0.87%)
Jun 06, 2003 7.469 7.631 7.359 7.372 19,191 -0.08(-1.14%)
Jun 05, 2003 7.715 7.715 7.430 7.456 7,583 -0.16(-2.12%)
Jun 04, 2003 7.450 7.618 7.366 7.618 8,047 +0.19(+2.52%)
Jun 03, 2003 7.527 7.611 7.301 7.430 22,596 -0.10(-1.29%)
Jun 02, 2003 7.592 7.592 7.049 7.527 36,215 -0.09(-1.19%)
May 30, 2003 7.120 7.728 7.082 7.618 41,013 +0.41(+5.74%)
May 29, 2003 7.043 7.204 7.030 7.204 31,727 +0.03(+0.36%)
May 28, 2003 7.114 7.185 7.094 7.178 6,500 -0.02(-0.26%)
May 27, 2003 7.036 7.197 7.017 7.197 18,107 +0.16(+2.29%)
May 23, 2003 7.043 7.075 6.894 7.036 54,168 -0.04(-0.55%)
May 22, 2003 7.262 7.262 7.043 7.075 42,715 -0.32(-4.28%)
May 21, 2003 6.894 7.398 6.894 7.392 90,384 +0.22(+3.06%)
May 20, 2003 7.017 7.172 6.998 7.172 40,703 +0.14(+1.93%)
May 19, 2003 7.379 7.379 7.036 7.036 54,014 -0.26(-3.54%)
May 16, 2003 6.726 7.430 6.726 7.295 69,336 +0.23(+3.29%)
May 15, 2003 7.075 7.107 6.965 7.062 23,215 +0.05(+0.64%)
May 14, 2003 6.655 7.017 6.655 7.017 46,275 +0.37(+5.64%)
May 13, 2003 6.519 6.720 6.519 6.642 25,536 +0.12(+1.88%)
May 12, 2003 6.487 6.578 6.397 6.519 46,894 +0.03(+0.49%)
May 09, 2003 6.267 6.623 6.158 6.488 92,086 +0.25(+3.94%)
May 08, 2003 6.106 6.300 6.106 6.242 54,168 +0.10(+1.68%)
May 07, 2003 6.035 6.242 5.977 6.138 22,441 +0.13(+2.15%)
May 06, 2003 6.035 6.035 6.009 6.009 2,476 -0.03(-0.43%)
May 05, 2003 5.944 6.067 5.925 6.035 5,262 +0.03(+0.43%)
May 02, 2003 5.938 6.009 5.938 6.009 2,321 +0.12(+1.97%)
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.