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 )

8.150 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.211 7.315 7.211 7.259 41,751 +0.01(+0.19%)
Apr 28, 2016 7.315 7.336 7.225 7.245 40,593 -0.12(-1.61%)
Apr 27, 2016 7.343 7.398 7.231 7.364 24,619 +0.02(+0.28%)
Apr 26, 2016 7.287 7.364 7.092 7.343 58,984 +0.03(+0.48%)
Apr 25, 2016 7.204 7.572 6.953 7.308 95,152 +0.07(+0.96%)
Apr 22, 2016 6.995 7.368 6.884 7.238 60,018 +0.26(+3.79%)
Apr 21, 2016 6.849 7.037 6.849 6.974 78,053 +0.02(+0.30%)
Apr 20, 2016 7.162 7.280 6.884 6.953 183,821 -0.27(-3.75%)
Apr 19, 2016 7.287 7.287 7.183 7.225 39,773 -0.05(-0.67%)
Apr 18, 2016 7.225 7.336 7.176 7.273 38,354 +0.00(+0.00%)
Apr 15, 2016 7.155 7.322 7.134 7.273 24,110 +0.08(+1.16%)
Apr 14, 2016 7.134 7.329 7.134 7.190 28,218 +0.06(+0.88%)
Apr 13, 2016 7.133 7.218 7.106 7.127 66,320 +0.13(+1.89%)
Apr 12, 2016 6.884 7.030 6.863 6.995 101,339 +0.11(+1.56%)
Apr 11, 2016 6.863 7.044 6.863 6.887 39,222 +0.03(+0.46%)
Apr 08, 2016 6.884 6.932 6.835 6.856 30,698 +0.04(+0.61%)
Apr 07, 2016 6.856 6.992 6.786 6.814 68,341 -0.10(-1.51%)
Apr 06, 2016 6.863 6.919 6.828 6.919 56,260 +0.04(+0.61%)
Apr 05, 2016 6.884 7.058 6.807 6.877 69,687 -0.04(-0.60%)
Apr 04, 2016 6.995 7.009 6.898 6.919 66,893 -0.10(-1.39%)
Apr 01, 2016 6.912 7.051 6.860 7.016 30,307 +0.06(+0.80%)
Mar 31, 2016 6.974 7.044 6.922 6.960 180,723 -0.04(-0.60%)
Mar 30, 2016 6.856 7.023 6.793 7.002 50,938 +0.17(+2.44%)
Mar 29, 2016 6.752 6.891 6.696 6.835 58,817 +0.08(+1.24%)
Mar 28, 2016 6.654 6.793 6.654 6.752 79,338 +0.03(+0.52%)
Mar 24, 2016 6.640 6.717 6.717 6.717 77,516 +0.03(+0.52%)
Mar 23, 2016 6.745 6.786 6.661 6.682 100,006 -0.06(-0.93%)
Mar 22, 2016 6.863 6.863 6.668 6.745 91,883 -0.13(-1.82%)
Mar 21, 2016 7.113 7.148 6.856 6.870 48,089 -0.21(-2.95%)
Mar 18, 2016 6.939 7.176 6.936 7.078 141,455 +0.16(+2.31%)
Mar 17, 2016 6.529 6.931 6.474 6.919 117,215 +0.39(+5.96%)
Mar 16, 2016 6.627 6.696 6.501 6.529 60,762 -0.15(-2.19%)
Mar 15, 2016 6.759 6.759 6.543 6.675 66,736 -0.10(-1.44%)
Mar 14, 2016 6.800 6.877 6.724 6.773 17,358 -0.08(-1.22%)
Mar 11, 2016 6.912 6.912 6.700 6.856 50,016 +0.03(+0.41%)
Mar 10, 2016 6.946 7.058 6.793 6.828 41,804 -0.10(-1.50%)
Mar 09, 2016 6.849 6.981 6.793 6.932 50,880 +0.10(+1.42%)
Mar 08, 2016 6.800 6.849 6.766 6.835 65,836 +0.01(+0.20%)
Mar 07, 2016 6.654 6.849 6.599 6.821 70,848 +0.15(+2.29%)
Mar 04, 2016 6.689 6.772 6.606 6.668 30,371 -0.01(-0.10%)
Mar 03, 2016 6.654 6.752 6.640 6.675 50,906 +0.05(+0.73%)
Mar 02, 2016 6.640 6.703 6.581 6.627 51,562 -0.03(-0.42%)
Mar 01, 2016 6.515 6.696 6.515 6.654 44,857 +0.17(+2.57%)
Feb 29, 2016 6.585 6.599 6.432 6.487 129,454 -0.06(-0.96%)
Feb 26, 2016 6.571 6.691 6.467 6.550 34,613 +0.01(+0.11%)
Feb 25, 2016 6.390 6.557 6.369 6.543 43,092 +0.19(+2.95%)
Feb 24, 2016 6.279 6.376 6.258 6.355 52,922 +0.03(+0.44%)
Feb 23, 2016 6.328 6.352 6.328 6.328 80,485 -0.01(-0.11%)
Feb 22, 2016 6.314 6.397 6.279 6.334 72,624 +0.05(+0.77%)
Feb 19, 2016 6.293 6.404 6.272 6.286 39,457 -0.01(-0.11%)
Feb 18, 2016 6.494 6.498 6.272 6.293 49,242 -0.17(-2.69%)
Feb 17, 2016 6.543 6.599 6.453 6.467 82,993 -0.05(-0.75%)
Feb 16, 2016 6.571 6.585 6.460 6.515 182,068 +0.01(+0.21%)
Feb 12, 2016 6.390 6.501 6.501 6.501 73,633 +0.19(+3.09%)
Feb 11, 2016 6.258 6.383 6.223 6.307 63,266 -0.04(-0.66%)
Feb 10, 2016 6.592 6.661 6.334 6.348 187,078 -0.12(-1.83%)
Feb 09, 2016 6.369 6.675 6.341 6.467 63,001 +0.03(+0.43%)
Feb 08, 2016 6.293 6.481 6.147 6.439 108,989 +0.11(+1.76%)
Feb 05, 2016 6.417 6.479 6.307 6.328 106,224 -0.13(-2.03%)
Feb 04, 2016 6.376 6.507 6.376 6.458 63,535 +0.03(+0.54%)
Feb 03, 2016 6.548 6.549 6.314 6.424 186,513 -0.10(-1.58%)
Feb 02, 2016 6.603 6.624 6.489 6.527 88,580 -0.19(-2.87%)
Feb 01, 2016 6.775 6.775 6.589 6.720 112,537 -0.03(-0.51%)
Jan 29, 2016 6.672 6.789 6.658 6.754 207,336 +0.09(+1.34%)
Jan 28, 2016 6.637 6.913 6.610 6.665 47,341 +0.07(+1.04%)
Jan 27, 2016 6.796 6.839 6.575 6.596 96,733 -0.23(-3.43%)
Jan 26, 2016 6.706 6.913 6.569 6.830 122,075 +0.18(+2.69%)
Jan 25, 2016 6.706 6.741 6.589 6.651 146,009 -0.06(-0.82%)
Jan 22, 2016 6.768 6.768 6.651 6.706 134,291 -0.01(-0.20%)
Jan 21, 2016 6.892 7.188 6.569 6.720 85,920 -0.20(-2.89%)
Jan 20, 2016 6.871 7.216 6.789 6.920 164,043 -0.05(-0.69%)
Jan 19, 2016 6.541 7.002 6.541 6.968 154,491 +0.34(+5.20%)
Jan 15, 2016 6.995 6.624 6.624 6.624 286,409 -0.48(-6.69%)
Jan 14, 2016 7.588 7.615 7.092 7.099 154,970 -0.50(-6.61%)
Jan 13, 2016 7.705 7.773 7.498 7.601 150,793 -0.06(-0.72%)
Jan 12, 2016 7.746 7.760 7.546 7.656 119,307 -0.03(-0.45%)
Jan 11, 2016 7.663 7.804 7.500 7.691 90,843 +0.04(+0.54%)
Jan 08, 2016 7.911 8.104 7.615 7.649 192,289 -0.25(-3.14%)
Jan 07, 2016 7.794 7.959 7.773 7.897 100,822 -0.06(-0.69%)
Jan 06, 2016 7.794 7.959 7.526 7.952 85,760 +0.02(+0.26%)
Jan 05, 2016 7.963 8.042 7.787 7.932 116,911 +0.00(+0.00%)
Jan 04, 2016 8.076 8.083 7.798 7.932 176,688 -0.30(-3.68%)
Dec 31, 2015 8.414 8.235 8.235 8.235 316,909 -0.20(-2.37%)
Dec 30, 2015 8.400 8.524 8.297 8.434 70,017 +0.03(+0.41%)
Dec 29, 2015 8.221 8.434 7.987 8.400 144,885 +0.14(+1.67%)
Dec 28, 2015 8.090 8.269 7.467 8.262 116,658 +0.19(+2.30%)
Dec 24, 2015 7.705 8.076 8.076 8.076 119,385 +0.43(+5.58%)
Dec 23, 2015 7.649 7.687 7.594 7.649 40,450 +0.01(+0.09%)
Dec 22, 2015 7.718 7.718 7.526 7.643 62,397 -0.06(-0.72%)
Dec 21, 2015 7.801 7.897 7.581 7.698 135,121 -0.09(-1.15%)
Dec 18, 2015 7.705 7.808 7.705 7.787 410,998 +0.08(+1.07%)
Dec 17, 2015 7.684 7.760 7.636 7.705 53,038 +0.03(+0.45%)
Dec 16, 2015 7.567 7.698 7.395 7.670 110,291 +0.14(+1.92%)
Dec 15, 2015 7.312 7.567 7.126 7.526 57,740 +0.28(+3.90%)
Dec 14, 2015 7.140 7.278 7.088 7.243 72,282 +0.09(+1.25%)
Dec 11, 2015 7.154 7.243 7.092 7.154 79,426 -0.12(-1.61%)
Dec 10, 2015 7.168 7.429 7.133 7.271 119,162 +0.10(+1.44%)
Dec 09, 2015 7.119 7.168 7.071 7.168 84,870 +0.03(+0.48%)
Dec 08, 2015 7.195 7.236 7.106 7.133 84,358 -0.10(-1.33%)
Dec 07, 2015 7.236 7.340 7.176 7.229 204,116 -0.06(-0.85%)
Dec 04, 2015 7.243 7.340 7.209 7.291 60,538 +0.03(+0.38%)
Dec 03, 2015 7.298 7.402 7.216 7.264 128,357 -0.04(-0.57%)
Dec 02, 2015 7.464 7.546 7.154 7.305 44,408 -0.19(-2.57%)
Dec 01, 2015 7.436 7.546 7.395 7.498 76,589 +0.06(+0.83%)
Nov 30, 2015 7.470 7.477 7.422 7.436 103,469 +0.00(+0.00%)
Nov 27, 2015 7.374 7.457 7.340 7.436 37,658 +0.04(+0.56%)
Nov 25, 2015 7.436 7.395 7.395 7.395 62,888 -0.10(-1.38%)
Nov 24, 2015 7.519 7.519 7.446 7.498 79,641 -0.01(-0.18%)
Nov 23, 2015 7.326 7.725 6.989 7.512 143,456 +0.25(+3.51%)
Nov 20, 2015 7.271 7.333 7.195 7.257 125,641 -0.01(-0.19%)
Nov 19, 2015 7.243 7.291 7.174 7.271 59,081 +0.05(+0.67%)
Nov 18, 2015 7.181 7.229 7.099 7.223 65,014 +0.05(+0.67%)
Nov 17, 2015 7.126 7.229 7.085 7.174 160,910 +0.05(+0.68%)
Nov 16, 2015 7.064 7.154 6.961 7.126 98,088 +0.05(+0.68%)
Nov 13, 2015 7.229 7.305 7.044 7.078 161,064 -0.21(-2.93%)
Nov 12, 2015 7.415 7.415 7.271 7.291 82,001 -0.17(-2.22%)
Nov 11, 2015 7.526 7.546 7.340 7.457 62,737 -0.07(-0.91%)
Nov 10, 2015 7.532 7.567 7.450 7.526 104,774 -0.04(-0.55%)
Nov 09, 2015 7.560 7.574 7.491 7.567 135,931 +0.00(+0.00%)
Nov 06, 2015 7.470 7.574 7.216 7.567 107,817 +0.15(+2.04%)
Nov 05, 2015 7.286 7.456 7.286 7.415 96,077 +0.08(+1.02%)
Nov 04, 2015 7.361 7.374 7.251 7.340 91,891 -0.01(-0.09%)
Nov 03, 2015 7.327 7.415 7.204 7.347 108,349 -0.02(-0.28%)
Nov 02, 2015 7.197 7.381 7.197 7.368 178,250 +0.14(+1.89%)
Oct 30, 2015 7.538 7.641 7.197 7.231 133,308 -0.35(-4.60%)
Oct 29, 2015 7.600 7.655 7.504 7.579 91,887 -0.04(-0.54%)
Oct 28, 2015 7.361 7.627 7.361 7.620 207,340 +0.23(+3.15%)
Oct 27, 2015 7.798 7.873 7.381 7.388 240,255 -0.53(-6.73%)
Oct 26, 2015 7.928 7.996 7.839 7.921 132,447 +0.01(+0.09%)
Oct 23, 2015 7.907 7.935 7.825 7.914 200,068 +0.10(+1.22%)
Oct 22, 2015 7.764 7.894 7.757 7.819 106,691 +0.07(+0.88%)
Oct 21, 2015 7.860 7.901 7.702 7.750 80,663 -0.09(-1.13%)
Oct 20, 2015 7.634 7.853 7.614 7.839 132,791 +0.18(+2.32%)
Oct 19, 2015 7.518 7.696 7.484 7.661 231,305 +0.14(+1.91%)
Oct 16, 2015 7.696 7.709 7.497 7.518 152,349 -0.14(-1.87%)
Oct 15, 2015 7.504 7.668 7.463 7.661 96,245 +0.20(+2.66%)
Oct 14, 2015 7.709 7.716 7.456 7.463 115,445 -0.27(-3.53%)
Oct 13, 2015 7.661 7.832 7.661 7.737 140,793 +0.01(+0.18%)
Oct 12, 2015 7.614 7.764 7.532 7.723 170,438 +0.06(+0.80%)
Oct 09, 2015 7.825 7.825 7.617 7.661 131,858 -0.12(-1.58%)
Oct 08, 2015 7.702 7.825 7.620 7.784 187,613 +0.04(+0.53%)
Oct 07, 2015 7.627 7.819 7.627 7.743 257,632 +0.15(+1.98%)
Oct 06, 2015 7.696 7.716 7.523 7.593 219,455 -0.08(-0.98%)
Oct 05, 2015 7.593 7.702 7.593 7.668 333,730 +0.15(+2.00%)
Oct 02, 2015 7.668 7.675 7.422 7.518 258,333 -0.20(-2.57%)
Oct 01, 2015 7.764 7.839 7.689 7.716 205,948 -0.03(-0.44%)
Sep 30, 2015 8.024 8.097 7.740 7.750 781,020 -0.18(-2.24%)
Sep 29, 2015 7.907 7.955 7.839 7.928 201,348 +0.03(+0.35%)
Sep 28, 2015 8.010 8.010 7.641 7.901 295,036 -0.18(-2.28%)
Sep 25, 2015 7.962 8.143 7.942 8.085 291,658 +0.16(+2.07%)
Sep 24, 2015 7.798 7.969 7.784 7.921 320,490 +0.08(+0.96%)
Sep 23, 2015 7.812 7.860 7.778 7.846 136,497 +0.03(+0.35%)
Sep 22, 2015 7.702 7.846 7.702 7.819 328,538 +0.06(+0.79%)
Sep 21, 2015 7.655 7.819 7.655 7.757 185,672 +0.12(+1.61%)
Sep 18, 2015 7.552 7.655 7.518 7.634 385,255 -0.01(-0.09%)
Sep 17, 2015 7.655 7.689 7.614 7.641 117,900 +0.01(+0.09%)
Sep 16, 2015 7.641 7.655 7.538 7.634 69,016 +0.01(+0.18%)
Sep 15, 2015 7.552 7.648 7.538 7.620 176,187 +0.08(+1.00%)
Sep 14, 2015 7.573 7.573 7.511 7.545 93,685 -0.01(-0.18%)
Sep 11, 2015 7.443 7.573 7.409 7.559 117,349 +0.07(+0.91%)
Sep 10, 2015 7.381 7.504 7.347 7.491 125,538 +0.00(+0.00%)
Sep 09, 2015 7.456 7.504 7.395 7.491 92,209 +0.05(+0.74%)
Sep 08, 2015 7.279 7.477 7.265 7.436 133,015 +0.21(+2.84%)
Sep 04, 2015 6.937 7.231 7.231 7.231 66,866 +0.21(+2.92%)
Sep 03, 2015 7.101 7.176 7.005 7.026 215,118 -0.01(-0.19%)
Sep 02, 2015 7.033 7.142 6.998 7.040 132,861 +0.06(+0.88%)
Sep 01, 2015 7.135 7.197 6.944 6.978 275,638 -0.25(-3.50%)
Aug 31, 2015 7.197 7.231 7.163 7.231 88,608 -0.03(-0.47%)
Aug 28, 2015 7.224 7.299 7.156 7.265 62,597 +0.00(+0.00%)
Aug 27, 2015 7.347 7.347 7.190 7.265 70,100 -0.08(-1.02%)
Aug 26, 2015 7.299 7.347 7.190 7.340 70,713 +0.16(+2.29%)
Aug 25, 2015 7.470 7.470 7.156 7.176 88,295 -0.09(-1.22%)
Aug 24, 2015 7.368 7.620 7.156 7.265 115,391 -0.28(-3.71%)
Aug 21, 2015 7.163 7.641 7.156 7.545 156,971 +0.25(+3.37%)
Aug 20, 2015 7.443 7.443 7.286 7.299 144,053 -0.21(-2.82%)
Aug 19, 2015 7.532 7.552 7.470 7.511 60,161 -0.02(-0.27%)
Aug 18, 2015 7.600 7.620 7.497 7.532 84,959 -0.06(-0.81%)
Aug 17, 2015 7.491 7.648 7.409 7.593 57,087 +0.03(+0.45%)
Aug 14, 2015 7.388 7.559 7.347 7.559 56,245 +0.14(+1.94%)
Aug 13, 2015 7.347 7.538 7.265 7.415 119,636 +0.06(+0.84%)
Aug 12, 2015 7.374 7.415 7.258 7.354 59,665 -0.10(-1.28%)
Aug 11, 2015 7.525 7.562 7.381 7.450 282,179 -0.05(-0.64%)
Aug 10, 2015 7.721 7.721 7.491 7.497 134,924 -0.09(-1.25%)
Aug 07, 2015 7.755 7.755 7.558 7.592 89,585 -0.16(-2.10%)
Aug 06, 2015 7.837 7.864 7.620 7.755 142,392 -0.03(-0.44%)
Aug 05, 2015 7.905 7.932 7.776 7.789 122,871 +0.00(+0.00%)
Aug 04, 2015 7.633 7.803 7.593 7.789 183,833 +0.20(+2.59%)
Aug 03, 2015 7.565 7.599 7.511 7.592 86,770 +0.07(+0.90%)
Jul 31, 2015 7.382 7.558 7.305 7.525 212,931 +0.14(+1.93%)
Jul 30, 2015 7.280 7.396 7.233 7.382 92,750 +0.07(+0.93%)
Jul 29, 2015 7.375 7.436 7.294 7.314 124,246 -0.09(-1.19%)
Jul 28, 2015 7.660 7.660 7.287 7.402 142,199 -0.11(-1.45%)
Jul 27, 2015 7.463 7.531 7.423 7.511 168,529 +0.09(+1.19%)
Jul 24, 2015 7.525 7.735 7.396 7.423 163,848 -0.10(-1.35%)
Jul 23, 2015 7.463 7.558 7.348 7.525 257,590 +0.21(+2.88%)
Jul 22, 2015 6.900 7.470 6.900 7.314 437,108 +0.39(+5.58%)
Jul 21, 2015 6.846 6.948 6.846 6.927 62,277 +0.11(+1.59%)
Jul 20, 2015 6.819 6.887 6.752 6.819 54,392 +0.01(+0.20%)
Jul 17, 2015 6.812 6.832 6.514 6.805 187,028 +0.02(+0.30%)
Jul 16, 2015 6.744 6.907 6.744 6.785 83,686 +0.05(+0.81%)
Jul 15, 2015 6.609 6.765 6.609 6.731 161,306 +0.07(+1.02%)
Jul 14, 2015 6.609 6.676 6.588 6.663 111,920 +0.02(+0.31%)
Jul 13, 2015 6.649 6.683 6.636 6.643 48,227 -0.01(-0.10%)
Jul 10, 2015 6.581 6.683 6.575 6.649 54,784 +0.12(+1.77%)
Jul 09, 2015 6.561 6.581 6.514 6.534 48,795 +0.06(+0.94%)
Jul 08, 2015 6.466 6.507 6.391 6.473 48,100 +0.01(+0.10%)
Jul 07, 2015 6.391 6.493 6.324 6.466 64,921 +0.05(+0.85%)
Jul 06, 2015 6.378 6.446 6.310 6.412 54,247 -0.02(-0.32%)
Jul 02, 2015 6.575 6.432 6.432 6.432 57,921 -0.12(-1.86%)
Jul 01, 2015 6.520 6.554 6.473 6.554 62,041 +0.03(+0.52%)
Jun 30, 2015 6.493 6.561 6.457 6.520 30,878 +0.04(+0.63%)
Jun 29, 2015 6.615 6.625 6.473 6.480 52,592 -0.14(-2.05%)
Jun 26, 2015 6.636 6.643 6.581 6.615 193,740 +0.01(+0.21%)
Jun 25, 2015 6.636 6.697 6.568 6.602 166,815 -0.01(-0.21%)
Jun 24, 2015 6.507 6.636 6.507 6.615 55,351 +0.07(+1.14%)
Jun 23, 2015 6.548 6.588 6.493 6.541 81,821 -0.01(-0.10%)
Jun 22, 2015 6.554 6.581 6.534 6.548 69,835 +0.02(+0.31%)
Jun 19, 2015 6.439 6.541 6.419 6.527 112,807 +0.09(+1.37%)
Jun 18, 2015 6.276 6.446 6.276 6.439 121,139 +0.16(+2.59%)
Jun 17, 2015 6.337 6.337 6.269 6.276 38,496 -0.03(-0.43%)
Jun 16, 2015 6.242 6.378 6.235 6.303 73,998 +0.09(+1.53%)
Jun 15, 2015 6.385 6.405 6.208 6.208 79,372 -0.21(-3.28%)
Jun 12, 2015 6.303 6.480 6.208 6.419 46,179 +0.08(+1.28%)
Jun 11, 2015 6.303 6.348 6.269 6.337 20,909 +0.01(+0.11%)
Jun 10, 2015 6.276 6.358 6.276 6.330 80,322 +0.06(+0.97%)
Jun 09, 2015 6.249 6.276 6.229 6.269 26,173 +0.00(+0.00%)
Jun 08, 2015 6.208 6.276 6.201 6.269 40,731 +0.08(+1.32%)
Jun 05, 2015 6.113 6.188 6.093 6.188 37,319 +0.08(+1.33%)
Jun 04, 2015 6.106 6.127 6.093 6.106 299,021 -0.01(-0.22%)
Jun 03, 2015 6.106 6.134 6.025 6.120 598,033 +0.05(+0.89%)
Jun 02, 2015 6.018 6.134 6.018 6.066 16,200 +0.02(+0.34%)
Jun 01, 2015 6.140 6.120 5.978 6.045 23,970 -0.07(-1.22%)
May 29, 2015 6.120 6.168 6.045 6.120 75,852 -0.03(-0.55%)
May 28, 2015 6.181 6.181 6.093 6.154 61,017 -0.01(-0.22%)
May 27, 2015 6.086 6.181 6.051 6.168 28,645 +0.07(+1.11%)
May 26, 2015 6.086 6.106 5.950 6.100 75,394 +0.01(+0.11%)
May 22, 2015 6.106 6.093 6.093 6.093 58,658 -0.01(-0.11%)
May 21, 2015 6.101 6.106 6.052 6.100 21,042 +0.01(+0.22%)
May 20, 2015 6.066 6.100 6.011 6.086 25,830 +0.05(+0.90%)
May 19, 2015 6.086 6.086 6.011 6.032 43,227 -0.02(-0.34%)
May 18, 2015 5.937 6.059 5.937 6.052 29,949 +0.09(+1.48%)
May 15, 2015 6.059 6.059 5.944 5.964 23,366 -0.10(-1.68%)
May 14, 2015 5.998 6.100 5.998 6.066 23,622 +0.12(+2.05%)
May 13, 2015 6.005 6.005 5.937 5.944 22,657 +0.01(+0.11%)
May 12, 2015 6.011 6.018 5.910 5.937 76,638 -0.07(-1.24%)
May 11, 2015 5.998 6.079 5.998 6.011 59,045 +0.01(+0.22%)
May 08, 2015 6.085 6.085 5.993 5.998 20,057 -0.04(-0.67%)
May 07, 2015 5.938 6.038 5.917 6.038 24,108 +0.13(+2.16%)
May 06, 2015 5.951 5.971 5.884 5.911 44,908 -0.03(-0.57%)
May 05, 2015 5.985 6.025 5.890 5.944 37,116 -0.03(-0.45%)
May 04, 2015 5.985 6.065 5.958 5.971 37,761 -0.03(-0.56%)
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.