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 )

8.230 -0.080 (-0.96%)
Streaming Delayed Price Updated: 10:53 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 30, 2010 3.567 3.605 3.463 3.567 106,563 -0.11(-2.99%)
Apr 29, 2010 3.748 3.748 3.586 3.676 26,121 -0.04(-1.04%)
Apr 28, 2010 3.748 3.780 3.560 3.715 84,167 -0.05(-1.37%)
Apr 27, 2010 3.508 3.767 3.328 3.767 60,947 +0.29(+8.36%)
Apr 26, 2010 3.185 3.527 3.185 3.476 90,633 +0.37(+11.85%)
Apr 23, 2010 3.218 3.334 3.088 3.108 257,385 -0.17(-5.13%)
Apr 22, 2010 3.017 3.366 3.017 3.276 154,257 +0.27(+9.03%)
Apr 21, 2010 2.953 3.069 2.843 3.005 99,056 +0.05(+1.53%)
Apr 20, 2010 2.856 3.095 2.746 2.959 100,636 +0.10(+3.62%)
Apr 19, 2010 2.765 2.869 2.733 2.856 10,384 +0.11(+4.00%)
Apr 16, 2010 2.791 2.856 2.656 2.746 52,498 -0.11(-3.85%)
Apr 15, 2010 2.759 2.856 2.759 2.856 67,257 +0.05(+1.84%)
Apr 14, 2010 2.778 2.837 2.746 2.804 68,624 +0.05(+1.88%)
Apr 13, 2010 2.694 2.753 2.694 2.752 24,074 +0.01(+0.23%)
Apr 12, 2010 2.765 2.765 2.694 2.746 9,318 -0.03(-0.93%)
Apr 09, 2010 2.714 2.875 2.714 2.772 109,283 +0.03(+0.94%)
Apr 08, 2010 2.753 2.759 2.701 2.746 82,601 -0.05(-1.85%)
Apr 07, 2010 2.746 2.849 2.714 2.798 96,504 +0.14(+5.35%)
Apr 06, 2010 2.501 2.746 2.494 2.656 96,169 -0.01(-0.48%)
Apr 05, 2010 2.552 2.694 2.552 2.669 81,086 +0.17(+7.00%)
Apr 01, 2010 2.681 2.494 2.494 2.494 124,123 -0.21(-7.66%)
Mar 31, 2010 2.526 2.701 2.526 2.701 71,583 +0.16(+6.36%)
Mar 30, 2010 2.662 2.662 2.526 2.539 51,499 -0.16(-5.98%)
Mar 29, 2010 2.649 2.707 2.649 2.701 43,180 +0.14(+5.29%)
Mar 26, 2010 2.681 2.817 2.546 2.565 32,683 -0.16(-5.92%)
Mar 25, 2010 2.552 2.824 2.552 2.727 54,168 +0.25(+9.90%)
Mar 24, 2010 2.611 2.707 2.481 2.481 47,006 -0.23(-8.35%)
Mar 23, 2010 2.701 2.759 2.572 2.707 15,187 -0.19(-6.47%)
Mar 22, 2010 2.856 2.895 2.675 2.895 66,576 +0.00(+0.00%)
Mar 19, 2010 2.630 2.895 2.630 2.895 25,485 +0.18(+6.67%)
Mar 18, 2010 2.772 2.772 2.591 2.714 60,754 -0.03(-1.18%)
Mar 17, 2010 2.643 2.888 2.643 2.746 49,870 +0.10(+3.66%)
Mar 16, 2010 2.681 2.740 2.643 2.649 20,940 +0.06(+2.50%)
Mar 15, 2010 2.450 2.746 2.450 2.585 125,526 +0.06(+2.56%)
Mar 12, 2010 2.404 2.591 2.326 2.520 122,820 +0.16(+6.56%)
Mar 11, 2010 2.572 2.572 2.274 2.365 35,674 -0.21(-8.27%)
Mar 10, 2010 2.585 2.585 2.546 2.578 24,913 +0.03(+1.27%)
Mar 09, 2010 2.488 2.546 2.455 2.546 21,823 +0.06(+2.34%)
Mar 08, 2010 2.494 2.494 2.488 2.488 2,298 -0.04(-1.53%)
Mar 05, 2010 2.597 2.753 2.488 2.526 22,757 -0.01(-0.51%)
Mar 04, 2010 2.468 2.552 2.339 2.539 28,967 +0.09(+3.69%)
Mar 03, 2010 2.365 2.494 2.365 2.449 8,382 +0.17(+7.67%)
Mar 02, 2010 2.352 2.365 2.274 2.274 1,238 -0.12(-4.86%)
Mar 01, 2010 2.268 2.513 2.268 2.391 32,301 +0.13(+5.71%)
Feb 26, 2010 2.339 2.339 2.261 2.261 2,730 -0.12(-5.15%)
Feb 25, 2010 2.358 2.384 2.320 2.384 7,274 +0.12(+5.13%)
Feb 24, 2010 2.268 2.320 2.268 2.268 10,937 -0.03(-1.13%)
Feb 23, 2010 2.339 2.339 2.294 2.294 4,016 -0.10(-4.31%)
Feb 22, 2010 2.397 2.397 2.397 2.397 284 -0.03(-1.07%)
Feb 19, 2010 2.397 2.423 2.294 2.423 16,044 +0.00(+0.00%)
Feb 18, 2010 2.423 2.423 2.423 2.423 3,332 -0.01(-0.53%)
Feb 17, 2010 2.410 2.436 2.410 2.436 619 +0.01(+0.53%)
Feb 16, 2010 2.436 2.436 2.423 2.423 2,553 -0.01(-0.53%)
Feb 12, 2010 2.429 2.436 2.436 2.436 1,238 +0.01(+0.27%)
Feb 11, 2010 2.339 2.429 2.339 2.429 4,734 +0.12(+5.32%)
Feb 10, 2010 2.339 2.339 2.300 2.307 7,103 -0.05(-1.92%)
Feb 09, 2010 2.423 2.423 2.352 2.352 1,857 -0.11(-4.46%)
Feb 08, 2010 2.300 2.462 2.300 2.462 15,919 +0.16(+6.72%)
Feb 05, 2010 2.307 2.307 2.307 2.307 154 +0.01(+0.28%)
Feb 04, 2010 2.365 2.378 2.300 2.300 29,918 -0.03(-1.11%)
Feb 03, 2010 2.358 2.391 2.326 2.326 19,426 -0.02(-0.83%)
Feb 02, 2010 2.436 2.436 2.326 2.345 12,381 -0.10(-4.22%)
Feb 01, 2010 2.423 2.455 2.307 2.449 7,370 -0.01(-0.26%)
Jan 29, 2010 2.281 2.455 2.274 2.455 34,548 +0.03(+1.33%)
Jan 28, 2010 2.320 2.423 2.287 2.423 4,802 +0.02(+0.81%)
Jan 27, 2010 2.307 2.404 2.307 2.404 464 +0.09(+3.91%)
Jan 26, 2010 2.391 2.397 2.261 2.313 9,077 +0.04(+1.70%)
Jan 25, 2010 2.287 2.287 2.274 2.274 309 -0.11(-4.61%)
Jan 22, 2010 2.300 2.391 2.261 2.384 9,292 +0.12(+5.13%)
Jan 21, 2010 2.281 2.429 2.158 2.268 55,335 +0.07(+3.24%)
Jan 20, 2010 2.391 2.462 2.197 2.197 135,819 -0.15(-6.34%)
Jan 19, 2010 2.436 2.507 2.333 2.345 36,102 -0.03(-1.09%)
Jan 15, 2010 2.391 2.371 2.371 2.371 10,988 -0.03(-1.34%)
Jan 14, 2010 2.345 2.513 2.345 2.404 5,039 +0.07(+3.05%)
Jan 13, 2010 2.352 2.404 2.326 2.333 5,119 -0.01(-0.28%)
Jan 12, 2010 2.345 2.384 2.326 2.339 29,419 -0.05(-2.16%)
Jan 11, 2010 2.423 2.436 2.371 2.391 13,642 -0.03(-1.33%)
Jan 08, 2010 2.513 2.513 2.352 2.423 18,788 +0.03(+1.35%)
Jan 07, 2010 2.429 2.494 2.378 2.391 58,932 +0.00(+0.00%)
Jan 06, 2010 2.636 2.694 2.333 2.391 129,242 -0.25(-9.31%)
Jan 05, 2010 2.669 2.862 2.536 2.636 199,766 -0.06(-2.16%)
Jan 04, 2010 2.643 2.804 2.468 2.694 99,800 +0.10(+3.73%)
Dec 31, 2009 2.649 2.597 2.597 2.597 70,883 -0.17(-6.29%)
Dec 30, 2009 2.785 2.875 2.617 2.772 84,295 -0.05(-1.61%)
Dec 29, 2009 2.733 2.940 2.591 2.817 81,065 +0.05(+1.87%)
Dec 28, 2009 2.875 2.901 2.753 2.765 8,634 -0.11(-3.82%)
Dec 24, 2009 2.959 2.959 2.875 2.875 619 +0.06(+2.30%)
Dec 23, 2009 2.843 3.017 2.727 2.811 45,887 -0.03(-1.13%)
Dec 22, 2009 2.740 2.869 2.669 2.843 70,756 +0.10(+3.53%)
Dec 21, 2009 2.733 2.811 2.630 2.746 40,563 -0.03(-0.93%)
Dec 18, 2009 2.572 2.778 2.572 2.772 78,372 +0.19(+7.25%)
Dec 17, 2009 2.681 2.694 2.539 2.585 68,836 -0.16(-5.66%)
Dec 16, 2009 2.688 2.785 2.649 2.740 20,212 +0.05(+1.92%)
Dec 15, 2009 2.675 2.704 2.662 2.688 17,024 +0.01(+0.48%)
Dec 14, 2009 2.649 2.908 2.649 2.675 106,302 +0.08(+3.24%)
Dec 11, 2009 2.659 2.727 2.565 2.591 70,759 -0.06(-2.20%)
Dec 10, 2009 2.630 2.733 2.623 2.649 61,288 +0.06(+2.50%)
Dec 09, 2009 2.526 2.662 2.526 2.585 11,155 +0.03(+1.01%)
Dec 08, 2009 2.423 2.643 2.417 2.559 91,077 +0.12(+4.76%)
Dec 07, 2009 2.410 2.481 2.365 2.442 43,093 -0.01(-0.53%)
Dec 04, 2009 2.513 2.513 2.404 2.455 46,848 +0.05(+1.88%)
Dec 03, 2009 2.423 2.520 2.391 2.410 21,234 -0.02(-0.80%)
Dec 02, 2009 2.565 2.585 2.378 2.429 20,816 -0.12(-4.81%)
Dec 01, 2009 2.488 2.707 2.468 2.552 220,323 +0.08(+3.40%)
Nov 30, 2009 2.501 2.824 2.468 2.468 192,129 -0.05(-2.05%)
Nov 27, 2009 2.397 2.520 2.384 2.520 7,939 +0.02(+0.78%)
Nov 25, 2009 2.649 2.675 2.501 2.501 23,188 -0.11(-4.21%)
Nov 24, 2009 2.358 2.617 2.352 2.610 67,759 +0.30(+13.17%)
Nov 23, 2009 2.585 2.610 2.294 2.307 121,999 -0.21(-8.46%)
Nov 20, 2009 2.824 2.862 2.468 2.520 62,510 -0.30(-10.76%)
Nov 19, 2009 2.669 2.837 2.358 2.824 199,752 +0.11(+4.05%)
Nov 18, 2009 2.261 2.901 2.261 2.714 195,352 +0.51(+23.17%)
Nov 17, 2009 2.003 2.255 2.003 2.203 44,474 +0.20(+10.00%)
Nov 16, 2009 1.997 2.132 1.977 2.003 69,627 +0.05(+2.65%)
Nov 13, 2009 1.887 2.210 1.874 1.951 130,546 +0.08(+4.14%)
Nov 12, 2009 1.822 1.997 1.809 1.874 36,420 +0.00(+0.00%)
Nov 11, 2009 2.210 2.333 1.790 1.874 389,521 +0.10(+5.45%)
Nov 10, 2009 1.615 1.816 1.473 1.777 242,047 +0.16(+10.00%)
Nov 09, 2009 1.738 1.745 1.615 1.615 248,371 -0.12(-7.06%)
Nov 06, 2009 1.712 1.803 1.680 1.738 96,528 +0.03(+1.51%)
Nov 05, 2009 1.680 1.770 1.680 1.712 116,962 +0.05(+2.71%)
Nov 04, 2009 1.841 1.861 1.577 1.667 154,325 -0.10(-5.84%)
Nov 03, 2009 1.874 1.945 1.738 1.770 188,406 -0.08(-4.20%)
Nov 02, 2009 1.925 2.546 1.764 1.848 462,637 +0.14(+8.33%)
Oct 30, 2009 2.055 2.055 1.680 1.706 283,330 -0.35(-16.98%)
Oct 29, 2009 2.442 2.462 2.035 2.055 115,859 -0.18(-8.09%)
Oct 28, 2009 2.410 2.417 2.203 2.236 39,962 -0.19(-7.73%)
Oct 27, 2009 2.523 2.523 2.423 2.423 62,933 -0.14(-5.54%)
Oct 26, 2009 2.546 2.565 2.501 2.565 11,702 +0.01(+0.25%)
Oct 23, 2009 2.546 2.649 2.462 2.559 84,617 -0.03(-1.25%)
Oct 22, 2009 2.591 2.630 2.585 2.591 31,862 -0.01(-0.25%)
Oct 21, 2009 2.682 2.688 2.585 2.597 28,574 -0.12(-4.29%)
Oct 20, 2009 2.714 2.740 2.662 2.714 61,935 -0.01(-0.24%)
Oct 19, 2009 2.791 2.817 2.714 2.720 20,429 -0.10(-3.66%)
Oct 16, 2009 2.778 2.824 2.714 2.824 27,561 +0.05(+1.63%)
Oct 15, 2009 2.759 2.785 2.643 2.778 40,396 +0.03(+1.18%)
Oct 14, 2009 2.824 2.901 2.746 2.746 36,741 -0.05(-1.62%)
Oct 13, 2009 2.765 2.843 2.753 2.791 14,596 +0.05(+1.65%)
Oct 12, 2009 2.798 2.830 2.714 2.746 30,507 +0.00(+0.00%)
Oct 09, 2009 2.759 2.791 2.630 2.746 16,560 -0.01(-0.24%)
Oct 08, 2009 2.817 2.908 2.649 2.753 110,960 -0.06(-2.29%)
Oct 07, 2009 2.979 3.076 2.714 2.817 106,186 -0.13(-4.39%)
Oct 06, 2009 3.140 3.140 2.927 2.946 51,912 +0.02(+0.66%)
Oct 05, 2009 3.024 3.166 2.914 2.927 33,538 +0.01(+0.44%)
Oct 02, 2009 3.024 3.043 2.914 2.914 13,842 -0.08(-2.80%)
Oct 01, 2009 2.985 3.160 2.933 2.998 97,663 -0.05(-1.49%)
Sep 30, 2009 2.972 3.063 2.966 3.043 96,717 +0.03(+0.86%)
Sep 29, 2009 3.050 3.114 2.959 3.017 24,840 +0.04(+1.30%)
Sep 28, 2009 3.147 3.147 2.946 2.979 31,882 -0.06(-2.12%)
Sep 25, 2009 3.140 3.147 2.940 3.043 51,964 +0.07(+2.39%)
Sep 24, 2009 3.114 3.114 2.946 2.972 62,710 +0.04(+1.32%)
Sep 23, 2009 3.198 3.302 2.681 2.933 44,410 -0.15(-4.82%)
Sep 22, 2009 3.179 3.340 3.024 3.082 60,218 -0.01(-0.21%)
Sep 21, 2009 3.043 3.166 2.908 3.088 46,846 +0.05(+1.49%)
Sep 18, 2009 2.901 3.043 2.888 3.043 30,653 +0.08(+2.84%)
Sep 17, 2009 3.037 3.037 2.940 2.959 55,679 -0.08(-2.55%)
Sep 16, 2009 2.824 3.037 2.597 3.037 48,829 +0.23(+8.29%)
Sep 15, 2009 2.843 2.927 2.591 2.804 111,285 +0.01(+0.23%)
Sep 14, 2009 2.681 2.966 2.630 2.798 61,983 +0.03(+0.93%)
Sep 11, 2009 2.746 2.804 2.714 2.772 14,665 +0.03(+0.94%)
Sep 10, 2009 2.714 2.791 2.610 2.746 33,584 -0.01(-0.24%)
Sep 09, 2009 2.753 2.778 2.585 2.753 38,961 +0.03(+1.19%)
Sep 08, 2009 2.688 2.817 2.572 2.720 56,459 +0.04(+1.45%)
Sep 04, 2009 2.649 2.701 2.608 2.681 13,441 +0.10(+3.75%)
Sep 03, 2009 2.740 2.759 2.539 2.585 34,115 -0.15(-5.44%)
Sep 02, 2009 2.933 2.946 2.733 2.733 48,496 -0.20(-6.83%)
Sep 01, 2009 3.095 3.095 2.933 2.933 19,257 -0.05(-1.73%)
Aug 31, 2009 3.166 3.211 2.972 2.985 67,565 -0.21(-6.48%)
Aug 28, 2009 3.224 3.282 3.076 3.192 98,684 -0.03(-0.80%)
Aug 27, 2009 3.160 3.295 3.147 3.218 44,851 +0.01(+0.20%)
Aug 26, 2009 3.185 3.231 3.147 3.211 30,983 +0.01(+0.40%)
Aug 25, 2009 3.231 3.269 3.198 3.198 48,191 -0.04(-1.20%)
Aug 24, 2009 3.282 3.282 3.231 3.237 11,138 -0.01(-0.40%)
Aug 21, 2009 3.360 3.366 3.244 3.250 67,211 -0.05(-1.57%)
Aug 20, 2009 3.276 3.392 3.237 3.302 53,718 -0.09(-2.69%)
Aug 19, 2009 3.424 3.502 3.386 3.393 33,352 -0.10(-2.76%)
Aug 18, 2009 3.218 3.489 3.218 3.489 95,512 +0.28(+8.65%)
Aug 17, 2009 3.237 3.328 3.121 3.211 97,149 -0.15(-4.42%)
Aug 14, 2009 3.424 3.424 3.211 3.360 69,031 -0.10(-2.80%)
Aug 13, 2009 3.586 3.586 3.315 3.457 69,150 -0.13(-3.60%)
Aug 12, 2009 3.644 3.793 3.463 3.586 82,723 +0.01(+0.36%)
Aug 11, 2009 3.353 3.573 3.340 3.573 103,004 +0.23(+6.96%)
Aug 10, 2009 3.599 3.631 3.024 3.340 134,431 -0.37(-10.09%)
Aug 07, 2009 3.231 3.715 3.231 3.715 124,938 +0.55(+17.35%)
Aug 06, 2009 2.901 3.224 2.804 3.166 132,045 +0.28(+9.62%)
Aug 05, 2009 2.785 2.959 2.701 2.888 90,796 +0.10(+3.71%)
Aug 04, 2009 2.669 2.785 2.623 2.785 52,025 +0.14(+5.12%)
Aug 03, 2009 2.623 2.740 2.623 2.649 66,672 +0.05(+1.74%)
Jul 31, 2009 2.727 2.791 2.591 2.604 56,923 -0.14(-4.95%)
Jul 30, 2009 2.520 2.772 2.520 2.740 108,051 +0.22(+8.72%)
Jul 29, 2009 2.268 2.811 2.229 2.520 420,579 +0.27(+12.07%)
Jul 28, 2009 2.100 2.261 2.100 2.249 154,251 +0.17(+8.07%)
Jul 27, 2009 1.977 2.125 1.964 2.081 84,591 +0.10(+4.89%)
Jul 24, 2009 1.971 2.126 1.964 1.984 92,692 +0.05(+2.33%)
Jul 23, 2009 1.932 1.971 1.822 1.938 88,155 +0.01(+0.33%)
Jul 22, 2009 1.932 1.997 1.874 1.932 81,411 +0.00(+0.00%)
Jul 21, 2009 2.022 2.042 1.919 1.932 207,715 -0.05(-2.61%)
Jul 20, 2009 2.145 2.236 1.945 1.984 231,440 -0.17(-7.81%)
Jul 17, 2009 2.165 2.197 2.113 2.152 87,103 -0.01(-0.60%)
Jul 16, 2009 2.165 2.190 2.119 2.165 43,780 +0.00(+0.00%)
Jul 15, 2009 2.294 2.294 2.165 2.165 80,782 -0.07(-3.18%)
Jul 14, 2009 2.216 2.294 2.177 2.236 68,252 +0.02(+1.02%)
Jul 13, 2009 2.126 2.261 2.106 2.213 80,202 +0.02(+1.03%)
Jul 10, 2009 2.165 2.345 2.158 2.190 83,602 +0.03(+1.19%)
Jul 09, 2009 2.197 2.287 2.139 2.165 114,209 +0.00(+0.00%)
Jul 08, 2009 2.300 2.378 2.158 2.165 55,708 -0.12(-5.10%)
Jul 07, 2009 2.352 2.417 2.268 2.281 98,339 -0.05(-2.22%)
Jul 06, 2009 2.391 2.449 2.326 2.333 53,039 -0.03(-1.10%)
Jul 02, 2009 2.423 2.449 2.358 2.358 110,634 -0.09(-3.69%)
Jul 01, 2009 2.429 2.488 2.371 2.449 79,625 +0.04(+1.61%)
Jun 30, 2009 2.358 2.423 2.352 2.410 110,125 +0.08(+3.32%)
Jun 29, 2009 2.423 2.539 2.287 2.333 270,834 -0.02(-0.82%)
Jun 26, 2009 2.617 2.662 2.333 2.352 2,804,386 -0.30(-11.22%)
Jun 25, 2009 2.552 2.656 2.455 2.649 86,584 +0.19(+7.61%)
Jun 24, 2009 2.656 2.681 2.455 2.462 93,670 -0.17(-6.39%)
Jun 23, 2009 2.488 2.688 2.436 2.630 138,232 +0.18(+7.39%)
Jun 22, 2009 2.623 2.778 2.391 2.449 237,561 -0.17(-6.42%)
Jun 19, 2009 2.669 2.756 2.617 2.617 211,193 +0.00(+0.00%)
Jun 18, 2009 2.908 2.946 2.591 2.617 164,747 -0.29(-10.00%)
Jun 17, 2009 2.933 3.056 2.908 2.908 95,012 -0.01(-0.44%)
Jun 16, 2009 3.030 3.047 2.914 2.921 48,157 -0.20(-6.42%)
Jun 15, 2009 3.017 3.127 2.959 3.121 54,611 +0.16(+5.46%)
Jun 12, 2009 2.908 3.043 2.908 2.959 64,488 +0.07(+2.46%)
Jun 11, 2009 2.875 3.153 2.804 2.888 236,403 +0.09(+3.23%)
Jun 10, 2009 3.366 3.405 2.772 2.798 135,100 -0.50(-15.26%)
Jun 09, 2009 3.715 3.748 3.250 3.302 38,158 -0.26(-7.26%)
Jun 08, 2009 3.560 3.638 3.431 3.560 59,531 -0.06(-1.61%)
Jun 05, 2009 3.696 3.832 3.592 3.618 35,644 -0.01(-0.36%)
Jun 04, 2009 3.676 3.780 3.586 3.631 29,546 -0.02(-0.53%)
Jun 03, 2009 3.760 3.812 3.586 3.651 40,694 -0.16(-4.07%)
Jun 02, 2009 3.806 4.000 3.780 3.806 69,108 -0.11(-2.81%)
Jun 01, 2009 4.022 4.135 3.844 3.916 40,751 -0.01(-0.16%)
May 29, 2009 4.019 4.019 3.838 3.922 106,025 -0.02(-0.49%)
May 28, 2009 3.967 4.032 3.935 3.941 55,439 +0.05(+1.16%)
May 27, 2009 4.504 4.542 3.832 3.896 108,661 -0.65(-14.22%)
May 26, 2009 3.928 4.581 3.928 4.542 70,182 +0.56(+14.12%)
May 22, 2009 3.961 4.193 3.896 3.980 67,025 -0.01(-0.16%)
May 21, 2009 4.478 4.478 3.928 3.987 133,696 -0.58(-12.61%)
May 20, 2009 5.046 5.072 4.381 4.562 124,210 -0.38(-7.71%)
May 19, 2009 5.001 5.163 4.846 4.943 75,495 -0.17(-3.29%)
May 18, 2009 4.639 5.150 4.361 5.111 82,169 +0.56(+12.36%)
May 15, 2009 4.801 4.898 4.355 4.549 131,388 -0.20(-4.22%)
May 14, 2009 4.381 4.801 4.342 4.749 70,182 +0.37(+8.41%)
May 13, 2009 4.659 4.704 4.297 4.381 56,191 -0.37(-7.88%)
May 12, 2009 4.885 4.917 4.684 4.755 72,272 -0.06(-1.21%)
May 11, 2009 5.001 5.091 4.749 4.814 51,560 -0.36(-6.88%)
May 08, 2009 4.936 5.169 4.781 5.169 57,341 +0.36(+7.38%)
May 07, 2009 4.743 4.930 4.730 4.814 26,887 +0.07(+1.50%)
May 06, 2009 4.633 4.846 4.523 4.743 95,782 +0.19(+4.26%)
May 05, 2009 4.801 4.801 4.529 4.549 78,397 -0.25(-5.25%)
May 04, 2009 4.723 5.137 4.684 4.801 29,065 -0.07(-1.46%)
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.