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 )

8.310 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.232 4.252 4.203 4.245 0 +0.01(+0.15%)
Apr 29, 2013 4.252 4.277 4.174 4.239 68,029 -0.03(-0.61%)
Apr 26, 2013 4.316 4.316 4.245 4.264 30,989 -0.05(-1.20%)
Apr 25, 2013 4.374 4.374 4.284 4.316 0 -0.01(-0.15%)
Apr 24, 2013 4.348 4.348 4.264 4.323 9,660 -0.05(-1.04%)
Apr 23, 2013 4.329 4.381 4.264 4.368 16,259 +0.08(+1.96%)
Apr 22, 2013 4.277 4.290 4.245 4.284 11,652 -0.03(-0.75%)
Apr 19, 2013 4.264 4.329 4.264 4.316 22,565 +0.05(+1.21%)
Apr 18, 2013 4.290 4.290 4.226 4.264 32,423 +0.00(+0.00%)
Apr 17, 2013 4.297 4.297 4.219 4.264 46,712 -0.08(-1.79%)
Apr 16, 2013 4.252 4.361 4.252 4.342 19,985 +0.12(+2.75%)
Apr 15, 2013 4.297 4.297 4.226 4.226 62,907 -0.11(-2.53%)
Apr 12, 2013 4.323 4.355 4.323 4.336 8,312 -0.10(-2.33%)
Apr 11, 2013 4.342 4.471 4.297 4.439 27,339 +0.10(+2.38%)
Apr 10, 2013 4.284 4.348 4.239 4.336 18,397 +0.14(+3.23%)
Apr 09, 2013 4.232 4.264 4.187 4.200 27,000 -0.01(-0.15%)
Apr 08, 2013 4.200 4.213 4.168 4.206 7,219 +0.04(+0.93%)
Apr 05, 2013 4.155 4.200 4.122 4.168 23,837 -0.03(-0.77%)
Apr 04, 2013 4.193 4.200 4.162 4.200 30,416 +0.02(+0.46%)
Apr 03, 2013 4.129 4.193 4.080 4.180 53,845 +0.07(+1.73%)
Apr 02, 2013 4.277 4.297 4.103 4.109 64,778 -0.16(-3.64%)
Apr 01, 2013 4.329 4.329 4.264 4.264 62,356 -0.08(-1.93%)
Mar 28, 2013 4.368 4.387 4.264 4.348 25,538 +0.03(+0.60%)
Mar 27, 2013 4.348 4.348 4.284 4.323 7,212 -0.05(-1.18%)
Mar 26, 2013 4.426 4.426 4.303 4.374 8,614 -0.02(-0.44%)
Mar 25, 2013 4.458 4.471 4.348 4.394 19,479 -0.05(-1.02%)
Mar 22, 2013 4.420 4.491 4.400 4.439 10,689 +0.02(+0.44%)
Mar 21, 2013 4.452 4.471 4.387 4.420 18,476 -0.08(-1.72%)
Mar 20, 2013 4.510 4.510 4.471 4.497 16,580 +0.02(+0.43%)
Mar 19, 2013 4.516 4.516 4.471 4.478 16,745 -0.01(-0.29%)
Mar 18, 2013 4.471 4.497 4.471 4.491 40,058 -0.01(-0.29%)
Mar 15, 2013 4.523 4.549 4.497 4.504 142,338 -0.03(-0.57%)
Mar 14, 2013 4.523 4.555 4.516 4.529 30,066 -0.01(-0.14%)
Mar 13, 2013 4.536 4.588 4.523 4.536 39,801 +0.00(+0.00%)
Mar 12, 2013 4.491 4.555 4.491 4.536 45,274 -0.01(-0.14%)
Mar 11, 2013 4.484 4.562 4.452 4.542 103,750 +0.03(+0.72%)
Mar 08, 2013 4.504 4.523 4.407 4.510 209,580 +0.06(+1.31%)
Mar 07, 2013 4.336 4.452 4.336 4.452 9,923 +0.13(+2.99%)
Mar 06, 2013 4.355 4.419 4.290 4.323 4,297 -0.03(-0.74%)
Mar 05, 2013 4.374 4.387 4.329 4.355 12,771 +0.03(+0.75%)
Mar 04, 2013 4.342 4.374 4.284 4.323 40,634 -0.05(-1.04%)
Mar 01, 2013 4.303 4.381 4.303 4.368 20,824 +0.00(+0.00%)
Feb 28, 2013 4.316 4.368 4.271 4.368 47,108 +0.10(+2.27%)
Feb 27, 2013 4.239 4.336 4.239 4.271 57,032 +0.03(+0.61%)
Feb 26, 2013 4.168 4.277 4.168 4.245 28,498 +0.10(+2.34%)
Feb 25, 2013 4.310 4.361 4.148 4.148 39,831 -0.15(-3.46%)
Feb 22, 2013 4.361 4.413 4.271 4.297 44,723 -0.03(-0.75%)
Feb 21, 2013 4.264 4.342 4.264 4.329 9,691 +0.08(+1.98%)
Feb 20, 2013 4.426 4.426 4.213 4.245 43,734 -0.18(-4.09%)
Feb 19, 2013 4.439 4.477 4.368 4.426 15,973 -0.01(-0.29%)
Feb 15, 2013 4.374 4.478 4.348 4.439 54,549 +0.11(+2.54%)
Feb 14, 2013 4.478 4.542 4.200 4.329 93,136 -0.10(-2.33%)
Feb 13, 2013 4.523 4.529 4.400 4.432 378,180 -0.06(-1.44%)
Feb 12, 2013 4.516 4.529 4.427 4.497 26,556 -0.03(-0.57%)
Feb 11, 2013 4.374 4.529 4.361 4.523 70,948 +0.14(+3.09%)
Feb 08, 2013 4.374 4.413 4.361 4.387 14,580 +0.02(+0.44%)
Feb 07, 2013 4.413 4.413 4.336 4.368 8,283 -0.01(-0.15%)
Feb 06, 2013 4.258 4.465 4.245 4.374 37,515 +0.16(+3.68%)
Feb 04, 2013 4.271 4.316 4.155 4.219 93,639 -0.05(-1.21%)
Feb 01, 2013 4.232 4.310 4.148 4.271 108,134 +0.06(+1.54%)
Jan 31, 2013 4.245 4.245 4.148 4.206 98,321 -0.05(-1.06%)
Jan 30, 2013 4.329 4.329 4.219 4.252 39,072 -0.10(-2.23%)
Jan 29, 2013 4.297 4.355 4.252 4.348 42,983 +0.12(+2.75%)
Jan 28, 2013 4.284 4.394 4.213 4.232 116,173 -0.03(-0.76%)
Jan 25, 2013 4.413 4.452 4.258 4.264 151,907 -0.11(-2.51%)
Jan 24, 2013 4.420 4.478 4.348 4.374 26,030 -0.05(-1.17%)
Jan 23, 2013 4.491 4.491 4.426 4.426 270,783 -0.06(-1.44%)
Jan 22, 2013 4.465 4.516 4.452 4.491 30,538 +0.01(+0.14%)
Jan 18, 2013 4.452 4.491 4.445 4.484 25,592 +0.04(+0.87%)
Jan 17, 2013 4.432 4.478 4.387 4.445 15,266 +0.04(+0.88%)
Jan 16, 2013 4.426 4.497 4.394 4.407 19,570 -0.02(-0.44%)
Jan 15, 2013 4.387 4.491 4.387 4.426 45,603 +0.01(+0.15%)
Jan 14, 2013 4.452 4.491 4.394 4.420 15,886 -0.04(-0.87%)
Jan 11, 2013 4.504 4.504 4.439 4.458 9,863 -0.03(-0.58%)
Jan 10, 2013 4.478 4.504 4.374 4.484 32,739 +0.01(+0.14%)
Jan 09, 2013 4.478 4.523 4.420 4.478 39,448 +0.03(+0.58%)
Jan 08, 2013 4.471 4.487 4.413 4.452 9,866 -0.04(-0.86%)
Jan 07, 2013 4.484 4.504 4.465 4.491 11,618 -0.03(-0.57%)
Jan 04, 2013 4.510 4.523 4.462 4.516 34,186 +0.01(+0.14%)
Jan 03, 2013 4.491 4.523 4.445 4.510 54,814 -0.03(-0.71%)
Jan 02, 2013 4.549 4.588 4.458 4.542 262,068 +0.02(+0.43%)
Dec 31, 2012 4.387 4.523 4.374 4.523 26,609 +0.14(+3.24%)
Dec 28, 2012 4.368 4.413 4.361 4.381 28,978 -0.01(-0.15%)
Dec 27, 2012 4.368 4.426 4.361 4.387 14,032 -0.05(-1.16%)
Dec 26, 2012 4.420 4.523 4.387 4.439 16,139 +0.02(+0.44%)
Dec 24, 2012 4.452 4.452 4.342 4.420 5,828 -0.01(-0.29%)
Dec 21, 2012 4.516 4.555 4.416 4.432 166,100 -0.08(-1.86%)
Dec 20, 2012 4.510 4.529 4.471 4.516 37,330 -0.01(-0.14%)
Dec 19, 2012 4.523 4.523 4.432 4.523 35,852 +0.00(+0.00%)
Dec 18, 2012 4.491 4.542 4.439 4.523 47,049 +0.03(+0.57%)
Dec 17, 2012 4.426 4.523 4.394 4.497 26,166 +0.10(+2.35%)
Dec 14, 2012 4.413 4.413 4.329 4.394 34,107 -0.05(-1.02%)
Dec 13, 2012 4.478 4.478 4.426 4.439 8,580 +0.05(+1.18%)
Dec 12, 2012 4.413 4.445 4.387 4.387 33,030 -0.09(-2.02%)
Dec 11, 2012 4.426 4.491 4.394 4.478 47,792 +0.09(+2.06%)
Dec 10, 2012 4.336 4.387 4.239 4.387 18,293 +0.05(+1.19%)
Dec 07, 2012 4.426 4.426 4.277 4.336 38,209 -0.08(-1.76%)
Dec 06, 2012 4.387 4.413 4.290 4.413 5,645 +0.04(+0.89%)
Dec 05, 2012 4.426 4.426 4.297 4.374 27,527 -0.03(-0.59%)
Dec 04, 2012 4.329 4.407 4.258 4.400 15,814 +0.00(+0.00%)
Nov 30, 2012 4.400 4.523 4.369 4.400 43,095 -0.01(-0.15%)
Nov 29, 2012 4.452 4.452 4.361 4.407 101,518 +0.00(+0.00%)
Nov 28, 2012 4.271 4.426 4.239 4.407 21,430 +0.11(+2.56%)
Nov 27, 2012 4.252 4.297 4.232 4.297 17,109 +0.05(+1.22%)
Nov 26, 2012 4.219 4.310 4.200 4.245 22,333 +0.03(+0.61%)
Nov 23, 2012 4.239 4.361 4.206 4.219 14,949 +0.00(+0.00%)
Nov 21, 2012 4.213 4.277 4.168 4.219 31,778 +0.01(+0.15%)
Nov 20, 2012 4.180 4.271 4.168 4.213 21,825 +0.01(+0.31%)
Nov 19, 2012 4.180 4.303 4.180 4.200 28,933 +0.05(+1.25%)
Nov 16, 2012 4.090 4.206 4.019 4.148 43,851 +0.03(+0.78%)
Nov 15, 2012 4.122 4.232 4.109 4.116 16,049 -0.02(-0.47%)
Nov 14, 2012 4.245 4.258 4.116 4.135 44,995 -0.10(-2.29%)
Nov 13, 2012 4.168 4.232 4.135 4.232 23,181 +0.03(+0.77%)
Nov 12, 2012 4.155 4.252 4.071 4.200 26,327 +0.05(+1.09%)
Nov 09, 2012 4.213 4.213 4.103 4.155 12,625 -0.05(-1.23%)
Nov 08, 2012 4.148 4.361 4.148 4.206 95,855 +0.10(+2.36%)
Nov 07, 2012 4.226 4.226 3.980 4.109 122,138 -0.17(-3.93%)
Nov 06, 2012 4.265 4.329 4.206 4.277 21,715 -0.03(-0.75%)
Nov 05, 2012 4.148 4.387 4.148 4.310 25,286 +0.15(+3.57%)
Nov 02, 2012 4.226 4.226 4.135 4.161 37,603 -0.04(-0.92%)
Nov 01, 2012 4.252 4.252 4.155 4.200 36,415 -0.06(-1.37%)
Oct 31, 2012 4.135 4.303 4.135 4.258 29,678 +0.06(+1.38%)
Oct 26, 2012 4.342 4.200 4.200 4.200 7,738 -0.13(-2.99%)
Oct 25, 2012 4.297 4.329 4.213 4.329 20,820 +0.06(+1.36%)
Oct 24, 2012 4.252 4.310 4.245 4.271 11,578 +0.05(+1.23%)
Oct 23, 2012 4.258 4.336 4.213 4.219 13,204 -0.03(-0.61%)
Oct 19, 2012 4.264 4.394 4.245 4.245 65,240 -0.05(-1.20%)
Oct 18, 2012 4.374 4.374 4.297 4.297 9,313 -0.08(-1.92%)
Oct 17, 2012 4.323 4.381 4.168 4.381 23,724 +0.02(+0.44%)
Oct 16, 2012 4.452 4.452 4.232 4.361 9,032 -0.05(-1.17%)
Oct 15, 2012 4.290 4.432 4.219 4.413 24,786 +0.15(+3.48%)
Oct 12, 2012 4.342 4.342 4.245 4.264 11,157 -0.09(-2.08%)
Oct 11, 2012 4.400 4.407 4.323 4.355 30,565 +0.00(+0.00%)
Oct 10, 2012 4.400 4.400 4.316 4.355 25,442 -0.01(-0.15%)
Oct 09, 2012 4.432 4.445 4.348 4.361 18,097 -0.08(-1.75%)
Oct 08, 2012 4.452 4.462 4.407 4.439 13,108 -0.05(-1.01%)
Oct 05, 2012 4.529 4.533 4.471 4.484 21,644 -0.04(-0.86%)
Oct 04, 2012 4.594 4.594 4.510 4.523 69,880 -0.06(-1.41%)
Oct 03, 2012 4.581 4.639 4.523 4.588 76,356 +0.00(+0.00%)
Oct 02, 2012 4.562 4.613 4.439 4.588 38,014 +0.06(+1.28%)
Oct 01, 2012 4.529 4.581 4.394 4.529 22,125 +0.05(+1.01%)
Sep 28, 2012 4.542 4.555 4.361 4.484 33,242 -0.10(-2.12%)
Sep 27, 2012 4.465 4.588 4.458 4.581 74,896 +0.06(+1.29%)
Sep 26, 2012 4.497 4.568 4.497 4.523 72,414 +0.05(+1.16%)
Sep 25, 2012 4.542 4.584 4.458 4.471 75,197 -0.05(-1.14%)
Sep 24, 2012 4.439 4.600 4.439 4.523 29,170 +0.08(+1.74%)
Sep 21, 2012 4.323 4.445 4.255 4.445 127,957 +0.22(+5.20%)
Sep 20, 2012 4.297 4.297 4.200 4.226 18,370 -0.08(-1.95%)
Sep 19, 2012 4.439 4.439 4.284 4.310 38,687 -0.11(-2.49%)
Sep 18, 2012 4.471 4.510 4.400 4.420 42,858 -0.06(-1.44%)
Sep 17, 2012 4.516 4.516 4.381 4.484 30,611 -0.05(-1.00%)
Sep 14, 2012 4.613 4.613 4.458 4.529 77,360 -0.06(-1.41%)
Sep 13, 2012 4.348 4.620 4.348 4.594 66,265 +0.23(+5.33%)
Sep 12, 2012 4.394 4.394 4.297 4.361 22,684 -0.03(-0.74%)
Sep 11, 2012 4.355 4.394 4.345 4.394 18,021 +0.05(+1.04%)
Sep 10, 2012 4.342 4.387 4.277 4.348 26,110 -0.02(-0.44%)
Sep 07, 2012 4.336 4.368 4.232 4.368 28,865 +0.07(+1.65%)
Sep 06, 2012 4.264 4.381 4.245 4.297 80,566 +0.05(+1.22%)
Sep 05, 2012 4.264 4.264 4.206 4.245 51,324 -0.06(-1.35%)
Sep 04, 2012 4.284 4.336 4.200 4.303 84,282 +0.03(+0.76%)
Aug 31, 2012 4.342 4.342 4.219 4.271 51,395 -0.02(-0.45%)
Aug 30, 2012 4.277 4.323 4.232 4.290 16,133 -0.03(-0.60%)
Aug 29, 2012 4.310 4.355 4.297 4.316 26,446 +0.10(+2.45%)
Aug 27, 2012 4.226 4.226 4.187 4.213 9,265 -0.01(-0.15%)
Aug 24, 2012 4.200 4.284 4.103 4.219 58,516 -0.01(-0.15%)
Aug 23, 2012 4.241 4.264 4.168 4.226 22,851 +0.04(+0.93%)
Aug 22, 2012 4.264 4.277 4.122 4.187 8,880 -0.07(-1.67%)
Aug 21, 2012 4.200 4.297 4.200 4.258 28,427 +0.07(+1.70%)
Aug 20, 2012 4.297 4.297 4.077 4.187 37,946 -0.08(-1.82%)
Aug 17, 2012 4.226 4.326 4.116 4.264 55,295 +0.03(+0.61%)
Aug 16, 2012 4.135 4.271 4.045 4.239 23,250 +0.12(+2.82%)
Aug 15, 2012 3.948 4.148 3.909 4.122 26,042 +0.16(+3.91%)
Aug 14, 2012 4.103 4.129 3.935 3.967 20,390 -0.12(-3.00%)
Aug 13, 2012 4.103 4.226 4.051 4.090 18,909 +0.00(+0.00%)
Aug 10, 2012 4.025 4.122 3.941 4.090 71,671 +0.08(+1.93%)
Aug 09, 2012 3.967 4.045 3.932 4.012 10,431 +0.05(+1.31%)
Aug 08, 2012 3.922 4.077 3.903 3.961 15,775 +0.02(+0.49%)
Aug 07, 2012 3.935 3.954 3.857 3.941 35,410 +0.03(+0.66%)
Aug 06, 2012 3.916 3.954 3.864 3.916 32,416 +0.02(+0.50%)
Aug 03, 2012 3.954 4.084 3.832 3.896 61,509 -0.02(-0.50%)
Aug 02, 2012 3.844 3.935 3.786 3.916 76,258 +0.06(+1.68%)
Aug 01, 2012 3.993 4.012 3.851 3.851 105,963 -0.11(-2.77%)
Jul 31, 2012 3.980 4.077 3.941 3.961 48,912 -0.03(-0.65%)
Jul 30, 2012 4.187 4.232 3.948 3.987 22,897 -0.19(-4.64%)
Jul 27, 2012 3.935 4.193 3.864 4.180 56,219 +0.25(+6.41%)
Jul 26, 2012 3.890 4.006 3.877 3.928 16,731 +0.01(+0.16%)
Jul 25, 2012 3.896 4.025 3.844 3.922 39,803 +0.06(+1.67%)
Jul 24, 2012 3.967 3.967 3.844 3.857 32,734 -0.08(-2.13%)
Jul 23, 2012 4.012 4.012 3.941 3.941 100,545 -0.15(-3.63%)
Jul 20, 2012 4.090 4.174 3.993 4.090 76,083 -0.05(-1.09%)
Jul 19, 2012 4.407 4.407 4.084 4.135 57,459 -0.27(-6.16%)
Jul 18, 2012 4.400 4.426 4.361 4.407 23,054 -0.01(-0.15%)
Jul 17, 2012 4.413 4.426 4.297 4.413 18,290 +0.05(+1.04%)
Jul 16, 2012 4.174 4.407 4.174 4.368 52,822 -0.04(-0.88%)
Jul 13, 2012 4.387 4.407 4.368 4.407 42,717 +0.03(+0.59%)
Jul 12, 2012 4.290 4.400 4.252 4.381 73,253 +0.06(+1.50%)
Jul 11, 2012 4.174 4.329 4.168 4.316 46,292 +0.14(+3.25%)
Jul 10, 2012 4.187 4.229 4.122 4.180 31,840 +0.04(+0.94%)
Jul 09, 2012 4.122 4.142 4.071 4.142 12,372 -0.01(-0.16%)
Jul 06, 2012 4.187 4.264 4.122 4.148 23,122 -0.10(-2.28%)
Jul 05, 2012 4.297 4.310 4.161 4.245 22,541 -0.08(-1.94%)
Jul 03, 2012 4.239 4.329 4.193 4.329 18,329 +0.10(+2.45%)
Jul 02, 2012 4.200 4.232 4.161 4.226 67,819 +0.03(+0.62%)
Jun 29, 2012 4.245 4.245 4.135 4.200 96,271 +0.02(+0.46%)
Jun 28, 2012 4.129 4.193 4.122 4.180 14,945 +0.01(+0.15%)
Jun 27, 2012 4.064 4.174 4.038 4.174 54,939 +0.12(+2.87%)
Jun 26, 2012 4.012 4.084 3.941 4.058 34,664 +0.07(+1.78%)
Jun 25, 2012 3.909 4.006 3.903 3.987 54,817 +0.00(+0.00%)
Jun 22, 2012 3.890 4.019 3.890 3.987 184,955 +0.14(+3.52%)
Jun 21, 2012 3.916 3.928 3.844 3.851 109,020 -0.08(-1.97%)
Jun 20, 2012 3.974 3.974 3.916 3.928 67,415 -0.05(-1.14%)
Jun 19, 2012 3.941 4.006 3.909 3.974 78,940 +0.05(+1.32%)
Jun 18, 2012 3.948 3.961 3.903 3.922 92,182 -0.07(-1.78%)
Jun 15, 2012 3.974 4.038 3.954 3.993 102,504 +0.01(+0.16%)
Jun 14, 2012 3.909 4.006 3.903 3.987 57,110 +0.07(+1.82%)
Jun 13, 2012 3.903 4.038 3.896 3.916 115,873 -0.01(-0.33%)
Jun 12, 2012 3.886 3.928 3.844 3.928 31,083 +0.05(+1.16%)
Jun 11, 2012 4.000 4.000 3.883 3.883 98,831 -0.06(-1.64%)
Jun 08, 2012 3.928 3.961 3.909 3.948 124,250 +0.00(+0.00%)
Jun 07, 2012 4.058 4.058 3.941 3.948 66,395 -0.05(-1.13%)
Jun 06, 2012 3.987 4.006 3.916 3.993 126,465 +0.04(+1.06%)
Jun 05, 2012 3.928 3.954 3.861 3.951 51,184 +0.01(+0.25%)
Jun 04, 2012 3.916 3.974 3.877 3.941 93,589 +0.04(+0.99%)
Jun 01, 2012 3.857 3.987 3.857 3.903 77,009 -0.08(-1.95%)
May 31, 2012 3.890 4.032 3.890 3.980 494,126 +0.06(+1.65%)
May 30, 2012 3.916 3.993 3.916 3.916 52,687 -0.05(-1.30%)
May 29, 2012 3.993 4.025 3.903 3.967 100,713 +0.02(+0.49%)
May 25, 2012 4.019 4.038 3.941 3.948 34,623 -0.07(-1.77%)
May 24, 2012 4.051 4.051 3.974 4.019 45,328 -0.01(-0.16%)
May 23, 2012 3.980 4.045 3.851 4.025 62,631 -0.02(-0.48%)
May 22, 2012 4.213 4.213 4.025 4.045 41,838 -0.17(-3.99%)
May 21, 2012 4.200 4.219 4.135 4.213 74,048 +0.05(+1.24%)
May 18, 2012 4.135 4.226 4.135 4.161 72,858 +0.01(+0.31%)
May 17, 2012 4.135 4.200 4.135 4.148 36,616 +0.01(+0.31%)
May 16, 2012 4.290 4.290 4.135 4.135 52,850 -0.12(-2.74%)
May 15, 2012 4.316 4.316 4.232 4.252 32,886 -0.05(-1.05%)
May 14, 2012 4.264 4.361 4.213 4.297 73,279 -0.04(-0.89%)
May 11, 2012 4.284 4.348 4.284 4.336 76,170 -0.01(-0.15%)
May 10, 2012 4.361 4.368 4.226 4.342 48,063 +0.04(+0.90%)
May 09, 2012 4.271 4.329 4.271 4.303 41,395 -0.01(-0.30%)
May 08, 2012 4.161 4.323 4.161 4.316 49,822 +0.12(+2.93%)
May 07, 2012 4.219 4.239 4.174 4.193 36,437 -0.05(-1.07%)
May 04, 2012 4.258 4.426 4.239 4.239 462,392 -0.07(-1.65%)
May 03, 2012 4.232 4.361 4.226 4.310 69,402 +0.07(+1.68%)
May 02, 2012 4.103 4.245 3.967 4.239 126,970 +0.11(+2.66%)
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.