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
)
8.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2009
5.430
5.657
5.159
5.223
88,468
-0.32(-5.83%)
Apr 29, 2009
5.146
5.728
5.146
5.547
65,628
+0.34(+6.58%)
Apr 28, 2009
5.094
5.346
4.971
5.204
35,262
+0.02(+0.37%)
Apr 27, 2009
5.359
5.553
5.049
5.185
77,270
-0.35(-6.31%)
Apr 24, 2009
5.036
5.618
5.036
5.534
53,032
+0.39(+7.67%)
Apr 23, 2009
5.120
5.411
5.030
5.139
137,584
-0.10(-1.97%)
Apr 22, 2009
5.359
5.456
4.978
5.243
51,609
-0.26(-4.70%)
Apr 21, 2009
4.829
5.534
4.777
5.501
78,995
+0.60(+12.27%)
Apr 20, 2009
5.282
5.430
4.855
4.900
79,283
-0.58(-10.51%)
Apr 17, 2009
5.495
5.592
5.230
5.476
36,139
-0.02(-0.35%)
Apr 16, 2009
5.456
5.560
5.236
5.495
68,550
+0.10(+1.80%)
Apr 15, 2009
5.094
5.398
4.829
5.398
31,658
+0.37(+7.46%)
Apr 14, 2009
5.443
5.553
5.017
5.023
31,212
-0.58(-10.28%)
Apr 13, 2009
5.359
5.598
5.275
5.598
13,055
+0.16(+2.85%)
Apr 09, 2009
4.836
5.495
4.797
5.443
94,731
+0.74(+15.82%)
Apr 08, 2009
4.247
4.700
4.247
4.700
22,463
+0.50(+11.85%)
Apr 07, 2009
4.402
4.842
4.071
4.202
53,179
-0.12(-2.84%)
Apr 06, 2009
4.642
4.939
4.247
4.325
31,071
-0.53(-10.92%)
Apr 03, 2009
4.577
4.881
4.267
4.855
45,751
+0.24(+5.18%)
Apr 02, 2009
3.762
4.629
3.581
4.616
55,964
+1.00(+27.50%)
Apr 01, 2009
3.394
3.821
3.375
3.620
18,687
+0.23(+6.67%)
Mar 31, 2009
3.316
3.711
3.232
3.394
64,380
+0.15(+4.58%)
Mar 30, 2009
4.422
4.422
3.200
3.245
112,712
-1.99(-38.02%)
Mar 26, 2009
5.637
5.818
5.094
5.236
30,627
-0.30(-5.37%)
Mar 25, 2009
5.469
5.909
5.282
5.534
27,183
+0.12(+2.15%)
Mar 24, 2009
5.262
5.967
5.262
5.417
37,137
+0.06(+1.09%)
Mar 23, 2009
4.545
5.359
4.280
5.359
48,862
+1.16(+27.54%)
Mar 20, 2009
4.228
4.364
3.943
4.202
59,520
+0.00(+0.00%)
Mar 19, 2009
4.060
4.202
3.556
4.202
46,450
+0.21(+5.18%)
Mar 18, 2009
3.297
4.047
2.909
3.995
57,537
+0.78(+24.10%)
Mar 17, 2009
2.948
3.278
2.909
3.219
47,997
+0.36(+12.42%)
Mar 16, 2009
2.948
3.316
2.799
2.864
12,933
-0.03(-1.12%)
Mar 13, 2009
2.832
3.174
2.741
2.896
80,959
+0.10(+3.46%)
Mar 12, 2009
2.508
2.844
2.447
2.799
57,823
+0.30(+12.18%)
Mar 11, 2009
2.702
2.877
2.489
2.495
43,307
-0.19(-6.99%)
Mar 10, 2009
2.521
2.851
2.495
2.683
35,171
+0.26(+10.67%)
Mar 09, 2009
2.385
2.625
2.347
2.424
39,058
-0.11(-4.34%)
Mar 06, 2009
2.592
2.728
2.457
2.534
93,010
-0.20(-7.33%)
Mar 05, 2009
2.929
2.983
2.728
2.735
100,744
-0.27(-9.03%)
Mar 04, 2009
2.980
3.155
2.916
3.006
41,923
-0.06(-2.11%)
Mar 02, 2009
3.084
3.155
2.909
3.071
31,320
-0.10(-3.06%)
Feb 27, 2009
3.232
3.291
3.103
3.168
45,779
-0.06(-2.00%)
Feb 26, 2009
3.252
3.494
3.058
3.232
61,913
+0.03(+1.01%)
Feb 25, 2009
3.187
3.329
2.909
3.200
70,725
-0.08(-2.56%)
Feb 24, 2009
3.168
3.323
2.760
3.284
107,368
+0.17(+5.61%)
Feb 23, 2009
3.691
3.814
2.780
3.110
108,670
-0.52(-14.41%)
Feb 20, 2009
3.730
3.743
3.491
3.633
54,299
-0.16(-4.26%)
Feb 19, 2009
4.086
4.092
3.795
3.795
20,318
-0.21(-5.17%)
Feb 18, 2009
4.247
4.474
3.730
4.002
78,870
-0.19(-4.48%)
Feb 17, 2009
4.622
4.687
4.189
4.189
44,811
-0.69(-14.17%)
Feb 13, 2009
5.023
5.023
4.790
4.881
19,796
-0.15(-2.96%)
Feb 12, 2009
4.486
5.120
4.467
5.030
56,002
+0.30(+6.28%)
Feb 11, 2009
4.764
5.230
4.577
4.732
26,709
+0.02(+0.41%)
Feb 10, 2009
5.385
5.592
4.577
4.713
38,626
-0.70(-13.01%)
Feb 09, 2009
5.896
6.038
5.185
5.417
43,716
-0.53(-8.91%)
Feb 06, 2009
6.044
6.174
5.682
5.947
65,095
-0.16(-2.54%)
Feb 05, 2009
5.670
6.225
5.670
6.103
35,621
+0.39(+6.79%)
Feb 04, 2009
5.211
5.947
5.159
5.715
29,908
+0.54(+10.50%)
Feb 03, 2009
5.366
5.501
5.017
5.172
35,299
-0.15(-2.79%)
Feb 02, 2009
4.655
5.469
4.480
5.320
69,205
+0.66(+14.15%)
Jan 30, 2009
4.564
5.404
4.428
4.661
70,668
-0.69(-12.82%)
Jan 29, 2009
5.450
5.883
5.094
5.346
50,200
-0.21(-3.84%)
Jan 28, 2009
5.282
5.754
5.114
5.560
36,707
+0.39(+7.50%)
Jan 27, 2009
5.042
5.282
4.984
5.172
31,885
+0.09(+1.78%)
Jan 26, 2009
4.842
5.379
4.842
5.081
23,000
+0.23(+4.80%)
Jan 23, 2009
4.810
5.211
4.687
4.849
51,648
-0.14(-2.85%)
Jan 22, 2009
5.068
5.139
4.816
4.991
14,704
-0.25(-4.81%)
Jan 21, 2009
4.719
5.243
4.596
5.243
40,189
+0.60(+12.95%)
Jan 20, 2009
5.372
5.417
4.577
4.642
50,579
-0.85(-15.53%)
Jan 16, 2009
5.941
5.941
5.308
5.495
104,398
-0.49(-8.21%)
Jan 15, 2009
6.187
6.187
5.540
5.986
35,395
-0.16(-2.63%)
Jan 14, 2009
6.394
6.807
6.148
6.148
33,299
-0.47(-7.04%)
Jan 13, 2009
6.652
6.898
6.503
6.613
18,188
+0.08(+1.19%)
Jan 12, 2009
6.943
7.150
6.536
6.536
28,801
-0.42(-6.04%)
Jan 09, 2009
7.415
7.518
6.788
6.956
40,319
-0.45(-6.03%)
Jan 08, 2009
7.590
7.596
7.137
7.402
17,761
+0.10(+1.42%)
Jan 07, 2009
7.434
7.577
7.215
7.299
40,903
-0.30(-3.91%)
Jan 06, 2009
7.421
7.887
7.421
7.596
50,528
+0.22(+2.98%)
Jan 05, 2009
7.415
7.771
6.924
7.376
39,763
-0.01(-0.09%)
Jan 02, 2009
7.279
7.648
6.956
7.383
31,862
+0.12(+1.60%)
Dec 31, 2008
6.917
7.299
6.704
7.266
75,391
+0.21(+2.93%)
Dec 30, 2008
6.833
7.098
6.665
7.059
27,498
+0.36(+5.41%)
Dec 29, 2008
7.111
7.166
6.510
6.697
31,436
-0.42(-5.90%)
Dec 26, 2008
7.143
7.273
6.885
7.118
14,388
-0.11(-1.52%)
Dec 24, 2008
7.635
7.635
6.820
7.228
9,872
-0.40(-5.25%)
Dec 23, 2008
7.790
7.855
7.312
7.628
24,663
-0.13(-1.67%)
Dec 22, 2008
7.803
8.029
7.202
7.758
39,206
-0.05(-0.58%)
Dec 19, 2008
8.120
8.204
7.699
7.803
132,656
-0.05(-0.66%)
Dec 18, 2008
7.758
7.913
7.473
7.855
53,762
+0.23(+3.05%)
Dec 17, 2008
7.299
7.758
6.840
7.622
64,914
+0.36(+4.99%)
Dec 16, 2008
6.943
7.260
6.503
7.260
63,350
+0.50(+7.46%)
Dec 15, 2008
7.001
7.034
6.639
6.756
18,963
-0.19(-2.79%)
Dec 12, 2008
6.678
7.531
6.646
6.950
84,677
+0.06(+0.84%)
Dec 11, 2008
7.376
7.758
6.891
6.891
43,047
-0.85(-11.02%)
Dec 10, 2008
7.725
7.977
7.171
7.745
23,396
+0.17(+2.31%)
Dec 09, 2008
7.602
7.919
7.357
7.570
97,271
-0.12(-1.60%)
Dec 08, 2008
7.564
7.952
7.215
7.693
78,423
+0.42(+5.78%)
Dec 05, 2008
6.374
7.273
6.374
7.273
22,265
+0.76(+11.72%)
Dec 04, 2008
6.568
6.917
6.342
6.510
33,113
-0.23(-3.36%)
Dec 03, 2008
6.245
7.434
5.954
6.736
84,545
-0.94(-12.22%)
Dec 02, 2008
6.432
8.068
5.851
7.674
77,628
+1.46(+23.52%)
Dec 01, 2008
7.719
7.764
5.831
6.213
33,098
-1.82(-22.69%)
Nov 28, 2008
8.165
8.307
7.738
8.036
8,393
-0.27(-3.27%)
Nov 26, 2008
7.661
8.598
7.615
8.307
63,856
+0.41(+5.16%)
Nov 25, 2008
6.885
7.913
6.885
7.900
53,271
+0.96(+13.89%)
Nov 24, 2008
7.098
7.389
6.529
6.937
39,514
-0.17(-2.45%)
Nov 21, 2008
6.588
7.111
5.980
7.111
63,707
+0.63(+9.67%)
Nov 20, 2008
6.335
7.111
6.148
6.484
34,303
+0.06(+1.01%)
Nov 19, 2008
6.439
7.059
6.342
6.419
43,963
-0.10(-1.59%)
Nov 18, 2008
6.982
7.079
6.225
6.523
34,878
-0.43(-6.14%)
Nov 17, 2008
7.389
7.816
6.950
6.950
24,570
-0.54(-7.25%)
Nov 14, 2008
8.378
8.805
7.383
7.493
25,235
-1.04(-12.20%)
Nov 13, 2008
8.184
9.626
7.880
8.533
133,384
+0.45(+5.60%)
Nov 12, 2008
8.779
9.089
8.081
8.081
15,341
-0.95(-10.52%)
Nov 11, 2008
8.249
9.173
8.249
9.031
29,633
+0.63(+7.46%)
Nov 10, 2008
8.915
9.212
8.236
8.404
98,294
-0.35(-3.99%)
Nov 07, 2008
8.792
9.044
8.582
8.753
36,051
+0.01(+0.15%)
Nov 06, 2008
9.568
9.568
8.211
8.740
37,700
-0.03(-0.37%)
Nov 05, 2008
9.425
9.432
8.546
8.773
44,371
-0.82(-8.56%)
Nov 04, 2008
9.400
9.600
8.831
9.594
36,219
+0.44(+4.80%)
Nov 03, 2008
8.708
9.193
8.294
9.154
19,399
+0.79(+9.43%)
Oct 31, 2008
8.094
8.630
7.654
8.365
45,504
+0.16(+1.89%)
Oct 30, 2008
8.055
8.262
7.583
8.210
114,101
+0.03(+0.40%)
Oct 29, 2008
7.648
8.275
7.357
8.178
120,917
+0.52(+6.84%)
Oct 28, 2008
7.292
7.880
6.096
7.654
79,389
+0.65(+9.33%)
Oct 27, 2008
7.919
8.540
6.859
7.001
52,256
-0.80(-10.27%)
Oct 24, 2008
7.337
9.451
7.337
7.803
48,220
+0.12(+1.60%)
Oct 23, 2008
8.152
8.398
7.467
7.680
58,287
-0.45(-5.56%)
Oct 22, 2008
8.624
9.122
8.003
8.133
27,965
-0.69(-7.84%)
Oct 21, 2008
9.148
9.691
8.676
8.824
30,253
-0.55(-5.86%)
Oct 20, 2008
9.503
9.684
8.902
9.374
49,425
+0.03(+0.28%)
Oct 17, 2008
9.115
9.923
9.115
9.348
84,502
-0.35(-3.60%)
Oct 16, 2008
8.120
9.697
7.376
9.697
66,410
+1.67(+20.77%)
Oct 15, 2008
8.449
9.005
8.003
8.029
184,641
-0.76(-8.68%)
Oct 14, 2008
10.32
10.33
8.074
8.792
45,816
-1.44(-14.09%)
Oct 13, 2008
8.268
10.23
7.945
10.23
74,512
+2.27(+28.49%)
Oct 10, 2008
6.962
8.165
6.794
7.964
107,454
+0.85(+11.90%)
Oct 09, 2008
7.654
7.913
7.118
7.118
62,570
-0.65(-8.40%)
Oct 08, 2008
8.016
8.462
7.667
7.771
66,725
-0.37(-4.53%)
Oct 07, 2008
9.277
9.361
8.100
8.139
31,446
-1.12(-12.14%)
Oct 06, 2008
9.193
10.21
8.404
9.264
55,111
-0.31(-3.24%)
Oct 03, 2008
9.632
10.34
9.051
9.574
27,292
+0.17(+1.86%)
Oct 02, 2008
9.917
10.01
9.400
9.400
148,958
-0.58(-5.77%)
Oct 01, 2008
9.613
10.50
9.522
9.975
39,182
+0.14(+1.38%)
Sep 30, 2008
9.309
10.46
8.760
9.839
72,824
+0.81(+9.03%)
Sep 29, 2008
10.12
11.31
8.753
9.025
59,627
-1.45(-13.83%)
Sep 26, 2008
10.50
10.65
10.27
10.47
79,945
-0.03(-0.31%)
Sep 25, 2008
10.56
10.56
10.16
10.51
51,326
+0.08(+0.81%)
Sep 24, 2008
11.64
11.64
10.07
10.42
82,064
+0.20(+1.96%)
Sep 23, 2008
10.33
10.60
10.22
10.22
75,530
-0.40(-3.77%)
Sep 22, 2008
10.34
11.12
9.632
10.62
120,780
+0.28(+2.69%)
Sep 19, 2008
10.51
10.56
9.568
10.34
324,907
+1.01(+10.80%)
Sep 18, 2008
8.281
9.335
7.531
9.335
181,124
+1.27(+15.80%)
Sep 17, 2008
8.482
9.025
7.706
8.061
66,639
-0.67(-7.63%)
Sep 16, 2008
7.693
8.821
7.628
8.727
80,370
+0.83(+10.57%)
Sep 15, 2008
8.288
8.520
7.758
7.893
98,292
-0.40(-4.83%)
Sep 12, 2008
8.126
8.727
8.126
8.294
64,502
+0.03(+0.39%)
Sep 11, 2008
8.352
8.533
8.133
8.262
77,634
-0.43(-4.98%)
Sep 10, 2008
8.411
8.889
8.217
8.695
46,317
+0.48(+5.91%)
Sep 09, 2008
8.475
8.508
7.887
8.210
41,046
-0.14(-1.70%)
Sep 08, 2008
7.997
8.714
7.590
8.352
51,728
+0.19(+2.38%)
Sep 05, 2008
8.197
8.197
7.674
8.158
29,842
-0.14(-1.64%)
Sep 04, 2008
7.842
8.398
7.842
8.294
48,737
-0.04(-0.47%)
Sep 03, 2008
8.326
8.398
8.133
8.333
29,887
+0.20(+2.46%)
Sep 02, 2008
7.803
8.281
7.803
8.133
26,019
+0.36(+4.66%)
Aug 29, 2008
7.783
7.796
7.447
7.771
24,955
-0.04(-0.50%)
Aug 28, 2008
7.460
7.816
7.402
7.809
18,568
+0.41(+5.59%)
Aug 27, 2008
7.169
7.518
7.169
7.396
21,852
+0.21(+2.88%)
Aug 26, 2008
7.189
7.266
7.118
7.189
10,343
-0.02(-0.27%)
Aug 25, 2008
7.518
7.518
7.098
7.208
25,438
-0.33(-4.37%)
Aug 22, 2008
7.247
7.680
7.176
7.538
47,416
+0.14(+1.83%)
Aug 21, 2008
7.447
7.674
7.202
7.402
44,149
-0.19(-2.47%)
Aug 20, 2008
7.796
7.816
7.518
7.590
30,380
-0.19(-2.41%)
Aug 19, 2008
7.822
7.926
7.305
7.777
40,144
-0.22(-2.75%)
Aug 18, 2008
8.236
8.236
7.822
7.997
34,594
-0.24(-2.90%)
Aug 15, 2008
8.540
8.889
8.029
8.236
68,357
-0.14(-1.70%)
Aug 14, 2008
8.398
8.961
8.068
8.378
46,687
+0.12(+1.41%)
Aug 13, 2008
8.094
8.430
7.868
8.262
62,972
+0.10(+1.27%)
Aug 12, 2008
7.842
8.204
7.421
8.158
66,390
+0.33(+4.21%)
Aug 11, 2008
7.131
7.945
6.969
7.829
45,351
+0.70(+9.89%)
Aug 08, 2008
6.930
7.255
6.911
7.124
75,607
+0.32(+4.65%)
Aug 07, 2008
7.143
7.299
6.756
6.807
55,540
-0.28(-3.92%)
Aug 06, 2008
6.762
7.111
6.717
7.085
69,754
+0.28(+4.08%)
Aug 05, 2008
6.820
6.846
6.704
6.807
95,019
-0.01(-0.19%)
Aug 04, 2008
7.021
7.137
6.588
6.820
116,358
-0.26(-3.65%)
Aug 01, 2008
6.723
7.131
6.639
7.079
73,233
+0.32(+4.78%)
Jul 31, 2008
6.672
7.092
6.633
6.756
95,573
-0.04(-0.57%)
Jul 30, 2008
7.137
7.137
6.678
6.794
102,133
-0.21(-2.95%)
Jul 29, 2008
7.001
7.021
6.432
7.001
114,599
+0.43(+6.49%)
Jul 28, 2008
7.085
7.480
6.458
6.575
132,008
-0.81(-10.95%)
Jul 25, 2008
7.512
7.518
6.562
7.383
54,455
+0.49(+7.13%)
Jul 24, 2008
7.525
7.525
6.891
6.891
63,850
-0.58(-7.79%)
Jul 23, 2008
6.950
7.499
6.950
7.473
97,253
+0.56(+8.14%)
Jul 22, 2008
6.853
6.950
6.465
6.911
100,835
+0.23(+3.38%)
Jul 21, 2008
6.652
6.833
6.594
6.684
68,085
+0.14(+2.07%)
Jul 18, 2008
6.284
6.581
6.284
6.549
155,842
+0.31(+4.97%)
Jul 17, 2008
6.232
6.432
5.911
6.238
167,312
+0.12(+2.01%)
Jul 16, 2008
5.514
6.246
5.430
6.116
181,811
+0.63(+11.56%)
Jul 15, 2008
5.831
6.070
5.476
5.482
159,596
-0.42(-7.12%)
Jul 14, 2008
6.090
6.167
5.734
5.902
58,988
-0.20(-3.28%)
Jul 11, 2008
6.141
6.206
5.838
6.103
131,884
-0.05(-0.74%)
Jul 10, 2008
6.174
6.355
5.941
6.148
79,049
+0.01(+0.11%)
Jul 09, 2008
6.238
6.290
6.077
6.141
122,829
-0.09(-1.45%)
Jul 08, 2008
6.044
6.238
6.012
6.232
91,214
+0.21(+3.54%)
Jul 07, 2008
5.947
6.219
5.831
6.019
88,596
+0.11(+1.86%)
Jul 04, 2008
6.154
6.206
5.889
5.909
95,542
+0.00(+0.00%)
Jul 03, 2008
6.154
6.206
5.889
5.909
95,542
-0.24(-3.89%)
Jul 02, 2008
6.225
6.303
5.973
6.148
94,578
-0.07(-1.14%)
Jul 01, 2008
6.400
6.549
6.206
6.219
106,653
-0.18(-2.83%)
Jun 30, 2008
6.827
7.085
6.342
6.400
174,731
-0.49(-7.13%)
Jun 27, 2008
7.493
7.493
6.859
6.891
585,361
-0.59(-7.87%)
Jun 26, 2008
7.131
7.564
7.131
7.480
57,206
+0.27(+3.77%)
Jun 25, 2008
7.234
7.467
7.143
7.208
43,392
-0.03(-0.45%)
Jun 24, 2008
7.240
7.434
7.137
7.240
69,851
-0.08(-1.06%)
Jun 23, 2008
7.602
7.622
7.137
7.318
66,136
-0.25(-3.33%)
Jun 20, 2008
7.764
7.893
7.292
7.570
123,534
-0.23(-2.90%)
Jun 19, 2008
8.068
8.178
7.460
7.796
83,868
-0.27(-3.37%)
Jun 18, 2008
7.855
8.178
7.855
8.068
62,521
-0.04(-0.48%)
Jun 17, 2008
8.152
8.346
8.023
8.107
107,638
-0.03(-0.40%)
Jun 16, 2008
7.997
8.145
7.919
8.139
76,263
+0.14(+1.70%)
Jun 13, 2008
8.495
8.663
7.855
8.003
276,256
-0.35(-4.18%)
Jun 12, 2008
8.016
8.488
7.984
8.352
266,322
+0.43(+5.47%)
Jun 11, 2008
8.294
8.404
7.919
7.919
260,398
-0.35(-4.22%)
Jun 10, 2008
8.456
8.630
7.919
8.268
292,885
+0.17(+2.16%)
Jun 09, 2008
9.309
9.529
8.074
8.094
216,901
-1.16(-12.51%)
Jun 06, 2008
9.839
9.839
9.180
9.251
148,909
-0.67(-6.78%)
Jun 05, 2008
9.723
10.02
9.678
9.923
68,458
+0.20(+2.06%)
Jun 04, 2008
9.729
9.755
9.419
9.723
119,323
-0.07(-0.73%)
Jun 03, 2008
9.859
10.02
9.775
9.794
105,918
-0.01(-0.07%)
Jun 02, 2008
10.12
10.51
9.729
9.800
132,611
-0.49(-4.77%)
May 30, 2008
10.37
10.37
9.829
10.29
283,086
-0.07(-0.69%)
May 29, 2008
10.08
10.47
10.02
10.36
88,083
+0.27(+2.63%)
May 28, 2008
10.46
10.48
10.02
10.10
67,907
-0.32(-3.10%)
May 27, 2008
10.07
10.47
10.07
10.42
87,057
+0.34(+3.33%)
May 26, 2008
10.27
10.35
9.943
10.08
66,597
+0.00(+0.00%)
May 23, 2008
10.27
10.35
9.943
10.08
66,597
-0.26(-2.50%)
May 22, 2008
10.08
10.38
10.02
10.34
77,538
+0.33(+3.29%)
May 21, 2008
9.768
10.07
9.736
10.01
153,282
+0.27(+2.79%)
May 20, 2008
9.923
10.11
9.710
9.742
263,006
-0.25(-2.46%)
May 19, 2008
9.981
10.14
9.910
9.988
137,295
+0.00(+0.00%)
May 16, 2008
10.26
10.35
9.969
9.988
125,823
-0.21(-2.03%)
May 15, 2008
10.21
10.31
10.00
10.19
69,568
-0.02(-0.19%)
May 14, 2008
10.42
10.42
10.21
10.21
103,357
-0.21(-2.05%)
May 13, 2008
10.38
10.47
10.25
10.43
191,537
+0.08(+0.81%)
May 12, 2008
10.26
10.51
10.26
10.34
141,293
+0.17(+1.65%)
May 09, 2008
10.47
10.56
10.04
10.18
177,947
-0.39(-3.67%)
May 08, 2008
10.59
10.70
10.45
10.56
99,134
-0.03(-0.24%)
May 07, 2008
11.33
11.33
10.51
10.59
111,018
-0.75(-6.61%)
May 06, 2008
11.51
11.55
11.20
11.34
68,922
-0.16(-1.41%)
May 05, 2008
11.20
11.82
11.02
11.50
160,982
+0.20(+1.77%)
May 02, 2008
11.64
11.68
11.21
11.30
114,837
-0.37(-3.16%)
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.