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: 11:30 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, 2018 12.56 12.56 12.17 12.18 181,531 -0.27(-2.14%)
Apr 27, 2018 12.43 12.69 12.42 12.45 156,464 +0.05(+0.42%)
Apr 26, 2018 12.36 12.52 12.15 12.39 79,104 +0.02(+0.18%)
Apr 25, 2018 12.42 12.45 12.29 12.37 164,745 -0.06(-0.48%)
Apr 24, 2018 12.31 12.45 12.24 12.43 304,297 +0.18(+1.45%)
Apr 23, 2018 12.23 12.31 12.20 12.25 148,279 +0.07(+0.61%)
Apr 20, 2018 12.05 12.21 12.03 12.18 81,121 +0.08(+0.67%)
Apr 19, 2018 11.98 12.15 11.98 12.10 102,434 +0.11(+0.92%)
Apr 18, 2018 12.05 12.11 11.99 11.99 107,340 -0.04(-0.31%)
Apr 17, 2018 12.15 12.17 11.96 12.03 101,585 -0.09(-0.73%)
Apr 16, 2018 12.04 12.16 11.94 12.11 135,459 +0.14(+1.17%)
Apr 13, 2018 12.22 12.22 11.94 11.97 79,596 -0.18(-1.52%)
Apr 12, 2018 12.16 12.24 12.11 12.16 422,555 +0.04(+0.37%)
Apr 11, 2018 12.16 12.19 12.00 12.11 342,469 -0.08(-0.67%)
Apr 10, 2018 12.13 12.25 11.96 12.20 79,830 +0.18(+1.54%)
Apr 09, 2018 12.13 12.22 12.00 12.01 67,222 +0.00(+0.00%)
Apr 06, 2018 12.20 12.22 11.91 12.01 135,842 -0.24(-1.99%)
Apr 05, 2018 12.22 12.29 12.09 12.25 78,798 +0.12(+0.97%)
Apr 04, 2018 11.95 12.19 11.95 12.14 81,897 +0.07(+0.55%)
Apr 03, 2018 12.11 12.36 11.93 12.07 120,269 +0.01(+0.06%)
Apr 02, 2018 12.19 12.27 11.94 12.06 169,466 -0.11(-0.91%)
Mar 29, 2018 12.17 12.17 12.17 0 -0.04(-0.30%)
Mar 28, 2018 12.14 12.31 12.00 12.21 181,305 +0.13(+1.10%)
Mar 27, 2018 12.27 12.33 12.02 12.08 144,615 -0.17(-1.39%)
Mar 26, 2018 12.11 12.68 12.02 12.25 113,857 +0.30(+2.47%)
Mar 23, 2018 12.24 12.45 11.95 11.95 260,294 -0.28(-2.29%)
Mar 22, 2018 12.49 12.54 12.22 12.23 111,030 -0.35(-2.76%)
Mar 21, 2018 12.65 12.68 12.46 12.58 150,302 -0.07(-0.58%)
Mar 20, 2018 12.67 12.70 12.53 12.65 205,754 +0.05(+0.41%)
Mar 19, 2018 12.62 12.63 12.40 12.60 130,689 -0.01(-0.06%)
Mar 16, 2018 12.52 12.70 12.52 12.61 301,400 +0.07(+0.53%)
Mar 15, 2018 12.57 12.59 11.30 12.54 135,206 +0.03(+0.24%)
Mar 14, 2018 12.76 12.76 12.48 12.51 256,779 +0.07(+0.59%)
Mar 13, 2018 12.38 12.48 12.29 12.44 123,716 +0.10(+0.84%)
Mar 12, 2018 12.48 12.48 12.33 12.34 127,432 -0.10(-0.77%)
Mar 09, 2018 12.22 12.43 12.17 12.43 104,952 +0.27(+2.19%)
Mar 08, 2018 12.24 12.24 12.07 12.17 120,078 -0.05(-0.42%)
Mar 07, 2018 12.08 12.26 12.08 12.22 101,757 +0.10(+0.85%)
Mar 06, 2018 12.00 12.13 11.83 12.11 89,929 +0.13(+1.11%)
Mar 05, 2018 11.79 12.04 11.62 11.98 123,625 +0.15(+1.25%)
Mar 02, 2018 11.62 11.86 11.53 11.83 151,226 +0.15(+1.26%)
Mar 01, 2018 11.64 11.78 11.49 11.69 177,733 +0.03(+0.25%)
Feb 28, 2018 11.97 12.03 11.63 11.66 211,258 -0.30(-2.47%)
Feb 27, 2018 12.12 12.25 11.94 11.95 177,661 -0.18(-1.52%)
Feb 26, 2018 12.19 12.19 12.01 12.14 211,669 +0.01(+0.12%)
Feb 23, 2018 12.02 12.14 11.96 12.12 246,357 +0.16(+1.30%)
Feb 22, 2018 11.97 269,775 -0.03(-0.25%)
Feb 21, 2018 11.91 12.05 11.91 12.00 178,032 +0.13(+1.06%)
Feb 20, 2018 11.97 12.08 11.83 11.87 177,450 -0.15(-1.23%)
Feb 16, 2018 12.02 12.02 12.02 0 +0.24(+2.01%)
Feb 15, 2018 11.80 11.85 11.74 11.78 144,910 +0.05(+0.44%)
Feb 14, 2018 11.52 11.74 11.52 11.73 191,417 +0.13(+1.15%)
Feb 13, 2018 11.60 161,533 -0.01(-0.06%)
Feb 12, 2018 11.77 11.79 11.41 11.60 292,076 +0.23(+2.01%)
Feb 09, 2018 11.43 11.47 11.19 11.38 202,902 +0.05(+0.46%)
Feb 08, 2018 11.55 11.30 11.32 459,201 -0.04(-0.39%)
Feb 07, 2018 11.23 11.41 10.95 11.37 158,662 +0.15(+1.32%)
Feb 06, 2018 11.07 11.40 11.05 11.22 277,172 -0.12(-1.10%)
Feb 05, 2018 11.65 11.76 11.21 11.34 178,886 -0.39(-3.31%)
Feb 02, 2018 11.73 11.92 11.73 11.73 157,677 -0.04(-0.37%)
Feb 01, 2018 11.73 11.81 11.62 11.78 367,021 +0.04(+0.31%)
Jan 31, 2018 11.71 11.79 11.65 11.74 219,846 +0.04(+0.31%)
Jan 30, 2018 11.65 11.65 11.62 11.70 173,884 +0.00(+0.00%)
Jan 29, 2018 11.76 12.03 11.66 11.70 212,309 -0.01(-0.12%)
Jan 26, 2018 11.26 11.84 11.26 11.72 250,798 -0.05(-0.44%)
Jan 25, 2018 11.89 11.89 11.69 11.77 147,871 -0.08(-0.68%)
Jan 24, 2018 11.98 11.98 11.80 11.85 158,352 -0.10(-0.86%)
Jan 23, 2018 12.10 12.11 11.89 11.95 121,814 -0.16(-1.33%)
Jan 22, 2018 12.11 12.14 12.00 12.11 228,633 -0.04(-0.30%)
Jan 19, 2018 12.07 12.26 12.07 12.15 141,074 +0.07(+0.55%)
Jan 18, 2018 12.22 12.25 12.03 12.09 189,589 -0.18(-1.49%)
Jan 17, 2018 12.16 12.28 12.00 12.27 197,252 +0.17(+1.39%)
Jan 16, 2018 12.21 12.32 12.10 12.10 224,884 -0.11(-0.90%)
Jan 12, 2018 12.21 12.21 12.21 0 +0.29(+2.46%)
Jan 11, 2018 11.76 11.93 11.64 11.92 189,311 +0.18(+1.50%)
Jan 10, 2018 11.87 11.74 252,363 +0.26(+2.30%)
Jan 09, 2018 11.42 11.63 11.40 11.48 172,626 +0.08(+0.71%)
Jan 08, 2018 11.45 11.48 11.32 11.40 159,502 -0.04(-0.38%)
Jan 05, 2018 11.29 11.45 11.21 11.44 414,433 +0.16(+1.43%)
Jan 04, 2018 11.29 11.40 11.26 11.28 250,420 +0.00(+0.00%)
Jan 03, 2018 11.24 11.29 11.12 11.28 332,305 +0.04(+0.33%)
Jan 02, 2018 11.25 11.26 11.11 11.24 296,537 +0.01(+0.07%)
Dec 29, 2017 11.23 11.23 11.23 0 -0.22(-1.92%)
Dec 28, 2017 11.43 11.49 11.36 11.45 155,883 +0.07(+0.64%)
Dec 27, 2017 11.39 11.44 11.35 11.38 583,746 -0.01(-0.06%)
Dec 26, 2017 11.42 11.53 11.32 11.39 245,707 -0.01(-0.06%)
Dec 22, 2017 11.48 11.51 11.40 11.40 356,933 -0.12(-1.02%)
Dec 21, 2017 11.55 11.80 11.48 11.51 445,294 +0.00(+0.00%)
Dec 20, 2017 11.45 12.03 11.36 11.51 996,653 +0.14(+1.22%)
Dec 19, 2017 11.54 11.55 11.36 11.37 97,460 -0.12(-1.02%)
Dec 18, 2017 11.37 11.65 11.37 11.49 144,033 +0.20(+1.75%)
Dec 15, 2017 11.26 11.48 11.15 11.29 536,536 +0.02(+0.20%)
Dec 14, 2017 11.61 11.66 11.23 11.27 131,655 -0.32(-2.72%)
Dec 13, 2017 11.48 11.75 11.46 11.59 210,146 +0.14(+1.22%)
Dec 12, 2017 11.51 11.60 11.43 11.45 102,170 -0.03(-0.26%)
Dec 11, 2017 11.63 11.69 10.96 11.48 100,563 -0.15(-1.32%)
Dec 08, 2017 11.90 11.90 11.61 11.63 53,257 -0.18(-1.55%)
Dec 07, 2017 11.84 12.00 11.73 11.81 194,268 -0.03(-0.25%)
Dec 06, 2017 11.85 12.02 11.84 11.84 88,102 +0.00(+0.00%)
Dec 05, 2017 12.03 12.05 11.84 11.84 86,322 -0.15(-1.22%)
Dec 04, 2017 12.06 12.06 11.97 11.99 110,532 +0.12(+0.99%)
Dec 01, 2017 11.89 11.92 11.51 11.87 93,069 -0.03(-0.25%)
Nov 30, 2017 12.01 12.03 11.77 11.90 203,792 -0.01(-0.12%)
Nov 29, 2017 11.62 12.00 11.61 11.92 147,368 +0.37(+3.17%)
Nov 28, 2017 11.34 11.57 11.31 11.55 577,804 +0.24(+2.14%)
Nov 27, 2017 11.21 11.37 11.21 11.31 69,972 +0.10(+0.92%)
Nov 24, 2017 11.34 11.34 11.19 11.21 41,577 -0.08(-0.72%)
Nov 22, 2017 11.37 11.45 11.28 11.29 81,972 -0.06(-0.52%)
Nov 21, 2017 11.37 11.44 11.28 11.34 76,025 +0.04(+0.39%)
Nov 20, 2017 11.26 11.31 11.18 11.30 69,923 +0.10(+0.85%)
Nov 17, 2017 11.01 11.26 10.96 11.21 105,095 +0.11(+0.99%)
Nov 16, 2017 10.92 11.12 10.88 11.10 115,402 +0.23(+2.16%)
Nov 15, 2017 10.75 10.96 10.74 10.86 91,404 +0.01(+0.07%)
Nov 14, 2017 10.80 10.90 10.80 10.85 59,287 +0.00(+0.00%)
Nov 13, 2017 10.76 10.90 10.75 10.85 75,196 +0.06(+0.54%)
Nov 10, 2017 10.82 10.90 10.77 10.79 53,127 +0.02(+0.20%)
Nov 09, 2017 10.73 10.84 10.70 10.77 98,138 -0.06(-0.54%)
Nov 08, 2017 10.94 10.94 10.74 10.83 77,375 -0.18(-1.60%)
Nov 07, 2017 11.30 11.32 10.98 11.01 73,427 -0.29(-2.53%)
Nov 06, 2017 11.29 11.34 11.21 11.29 87,500 +0.05(+0.46%)
Nov 03, 2017 11.29 11.29 11.15 11.24 129,909 -0.04(-0.39%)
Nov 02, 2017 11.18 11.29 11.08 11.29 177,969 +0.11(+0.98%)
Nov 01, 2017 11.33 11.33 11.07 11.18 237,126 -0.03(-0.26%)
Oct 31, 2017 11.07 11.23 10.97 11.21 268,713 +0.21(+1.92%)
Oct 30, 2017 11.15 11.15 10.95 10.99 132,672 -0.11(-0.98%)
Oct 27, 2017 10.75 11.11 10.71 11.10 296,032 +0.43(+4.03%)
Oct 26, 2017 10.67 10.71 10.62 10.67 66,013 +0.01(+0.14%)
Oct 25, 2017 10.67 10.72 10.58 10.66 92,628 +0.02(+0.21%)
Oct 24, 2017 10.67 10.70 10.62 10.64 84,222 +0.00(+0.00%)
Oct 23, 2017 10.71 10.76 10.61 10.64 121,774 -0.07(-0.68%)
Oct 20, 2017 10.71 10.79 10.69 10.71 87,624 +0.01(+0.14%)
Oct 19, 2017 10.64 10.71 10.62 10.70 65,089 +0.01(+0.14%)
Oct 18, 2017 10.71 10.74 10.67 10.68 63,779 -0.01(-0.14%)
Oct 17, 2017 10.75 10.80 10.70 10.70 92,541 -0.05(-0.47%)
Oct 16, 2017 10.76 10.80 10.66 10.75 165,938 +0.05(+0.48%)
Oct 13, 2017 10.66 10.78 10.57 10.70 90,021 +0.01(+0.14%)
Oct 12, 2017 10.77 10.78 10.63 10.68 89,542 -0.07(-0.61%)
Oct 11, 2017 10.76 10.82 10.65 10.75 155,443 -0.01(-0.07%)
Oct 10, 2017 10.64 10.75 10.59 10.75 124,445 +0.17(+1.58%)
Oct 09, 2017 10.63 10.64 10.54 10.59 72,163 +0.01(+0.07%)
Oct 06, 2017 10.62 10.63 10.50 10.58 60,351 +0.01(+0.07%)
Oct 05, 2017 10.46 10.64 10.20 10.57 138,644 +0.17(+1.61%)
Oct 04, 2017 10.44 10.48 10.38 10.40 165,157 -0.03(-0.28%)
Oct 03, 2017 10.46 10.46 10.35 10.43 128,621 -0.01(-0.14%)
Oct 02, 2017 10.32 10.46 10.29 10.45 182,095 +0.08(+0.77%)
Sep 29, 2017 10.38 10.46 10.34 10.37 174,364 +0.04(+0.35%)
Sep 28, 2017 10.33 10.39 10.27 10.33 180,085 +0.00(+0.00%)
Sep 27, 2017 10.38 10.33 300,757 +0.15(+1.43%)
Sep 26, 2017 10.14 10.24 9.963 10.19 223,992 +0.10(+1.01%)
Sep 25, 2017 10.11 10.16 10.07 10.08 174,371 -0.02(-0.22%)
Sep 22, 2017 9.974 10.16 9.952 10.11 108,586 +0.12(+1.24%)
Sep 21, 2017 10.13 10.17 9.974 9.982 163,757 -0.12(-1.23%)
Sep 20, 2017 9.931 10.20 9.912 10.11 127,706 +0.20(+1.99%)
Sep 19, 2017 9.836 10.03 9.807 9.909 100,490 +0.08(+0.82%)
Sep 18, 2017 9.960 9.996 9.807 9.829 186,873 -0.09(-0.95%)
Sep 15, 2017 10.05 10.13 9.909 9.923 636,266 -0.09(-0.95%)
Sep 14, 2017 10.05 10.17 9.705 10.02 110,766 -0.07(-0.65%)
Sep 13, 2017 9.982 10.13 9.850 10.08 134,542 +0.10(+1.02%)
Sep 12, 2017 9.836 9.996 9.493 9.982 139,118 +0.21(+2.16%)
Sep 11, 2017 9.581 9.829 9.537 9.770 169,200 +0.32(+3.39%)
Sep 08, 2017 9.421 9.639 9.399 9.450 213,019 +0.04(+0.39%)
Sep 07, 2017 9.523 9.297 9.413 127,367 -0.11(-1.15%)
Sep 06, 2017 9.690 9.421 9.523 176,118 -0.01(-0.08%)
Sep 05, 2017 9.741 9.887 9.501 9.530 247,129 -0.24(-2.46%)
Sep 01, 2017 9.770 9.858 9.679 9.770 103,081 +0.01(+0.07%)
Aug 31, 2017 9.821 9.872 9.705 9.763 122,800 -0.01(-0.07%)
Aug 30, 2017 9.843 9.909 9.690 9.770 99,228 -0.06(-0.59%)
Aug 29, 2017 9.836 9.880 9.756 9.829 83,410 -0.07(-0.74%)
Aug 28, 2017 9.938 9.960 9.872 9.901 68,641 +0.02(+0.22%)
Aug 25, 2017 9.807 9.923 9.792 9.880 56,162 +0.07(+0.74%)
Aug 24, 2017 9.792 9.887 9.712 9.807 61,035 +0.04(+0.45%)
Aug 23, 2017 9.778 9.887 9.741 9.763 38,864 -0.06(-0.59%)
Aug 22, 2017 9.785 9.887 9.705 9.821 69,059 +0.11(+1.13%)
Aug 21, 2017 9.697 9.792 9.661 9.712 55,665 +0.03(+0.30%)
Aug 18, 2017 9.654 9.832 9.654 9.683 121,899 -0.06(-0.60%)
Aug 17, 2017 10.03 10.06 9.705 9.741 131,018 -0.31(-3.05%)
Aug 16, 2017 10.02 10.15 9.982 10.05 150,685 +0.09(+0.88%)
Aug 15, 2017 10.08 10.19 9.901 9.960 125,069 -0.01(-0.07%)
Aug 14, 2017 9.727 9.967 9.719 9.967 70,076 +0.36(+3.72%)
Aug 11, 2017 9.770 9.821 9.552 9.610 91,623 -0.12(-1.27%)
Aug 10, 2017 9.843 9.916 9.727 9.734 99,305 -0.14(-1.40%)
Aug 09, 2017 10.03 10.04 9.850 9.872 79,199 -0.17(-1.74%)
Aug 08, 2017 10.09 10.24 10.03 10.05 107,502 +0.01(+0.15%)
Aug 07, 2017 10.03 10.09 9.976 10.03 88,806 +0.04(+0.36%)
Aug 04, 2017 10.04 10.11 9.982 9.996 56,943 -0.01(-0.14%)
Aug 03, 2017 10.00 10.09 9.953 10.01 78,083 -0.01(-0.14%)
Aug 02, 2017 10.12 10.12 9.975 10.03 52,089 -0.11(-1.07%)
Aug 01, 2017 10.09 10.14 9.982 10.13 73,296 +0.09(+0.86%)
Jul 31, 2017 10.04 10.17 9.960 10.05 111,279 +0.08(+0.80%)
Jul 28, 2017 10.02 10.14 9.895 9.967 99,444 -0.05(-0.51%)
Jul 27, 2017 10.13 10.20 9.975 10.02 95,528 -0.10(-1.00%)
Jul 26, 2017 10.16 10.25 10.07 10.12 110,596 -0.04(-0.43%)
Jul 25, 2017 10.12 10.19 10.11 10.16 65,756 +0.14(+1.37%)
Jul 24, 2017 9.982 10.06 9.931 10.03 91,129 +0.01(+0.07%)
Jul 21, 2017 10.13 10.13 9.982 10.02 145,244 -0.03(-0.29%)
Jul 20, 2017 9.982 10.10 9.928 10.05 56,834 +0.01(+0.14%)
Jul 19, 2017 9.982 10.16 9.975 10.03 92,600 +0.05(+0.51%)
Jul 18, 2017 9.844 10.03 9.824 9.982 140,384 +0.05(+0.51%)
Jul 17, 2017 9.873 9.989 9.787 9.931 94,947 +0.02(+0.22%)
Jul 14, 2017 9.931 9.989 9.837 9.910 88,690 -0.11(-1.08%)
Jul 13, 2017 10.05 10.19 9.917 10.02 81,064 -0.05(-0.50%)
Jul 12, 2017 10.09 10.16 9.995 10.07 91,021 -0.01(-0.14%)
Jul 11, 2017 10.08 10.13 9.844 10.08 215,177 +0.04(+0.36%)
Jul 10, 2017 10.11 10.14 9.953 10.05 130,782 -0.12(-1.14%)
Jul 07, 2017 10.10 10.18 9.960 10.16 104,500 +0.12(+1.15%)
Jul 06, 2017 10.18 10.18 10.01 10.05 153,014 -0.14(-1.35%)
Jul 05, 2017 10.13 10.23 9.953 10.18 167,710 +0.04(+0.36%)
Jul 03, 2017 10.03 10.21 9.873 10.15 73,507 +0.18(+1.81%)
Jun 30, 2017 10.04 10.04 9.888 9.967 136,335 -0.09(-0.86%)
Jun 29, 2017 9.938 10.07 9.837 10.05 174,658 +0.22(+2.28%)
Jun 28, 2017 9.620 9.852 9.548 9.830 142,370 +0.26(+2.72%)
Jun 27, 2017 9.642 9.656 9.519 9.570 94,275 -0.02(-0.23%)
Jun 26, 2017 9.454 9.638 9.382 9.591 177,603 +0.17(+1.84%)
Jun 23, 2017 9.280 9.418 1,796,342 -0.04(-0.38%)
Jun 22, 2017 9.476 9.541 9.316 9.454 134,731 -0.02(-0.23%)
Jun 21, 2017 9.779 9.797 9.457 9.476 162,821 -0.35(-3.61%)
Jun 20, 2017 9.888 9.938 9.783 9.830 93,106 -0.09(-0.95%)
Jun 19, 2017 9.924 9.982 9.823 9.924 112,262 +0.03(+0.29%)
Jun 16, 2017 9.989 10.05 9.848 9.895 195,379 -0.14(-1.44%)
Jun 15, 2017 9.910 10.13 9.910 10.04 117,905 +0.04(+0.36%)
Jun 14, 2017 10.08 10.12 9.808 10.00 373,205 -0.14(-1.35%)
Jun 13, 2017 9.938 10.18 9.801 10.14 394,126 +0.23(+2.34%)
Jun 12, 2017 9.910 10.16 9.837 9.910 383,596 +0.03(+0.29%)
Jun 09, 2017 9.910 9.982 9.794 9.881 377,413 +0.03(+0.29%)
Jun 08, 2017 9.707 9.931 9.707 9.852 334,694 +0.11(+1.11%)
Jun 07, 2017 9.684 9.859 9.635 9.743 100,896 +0.04(+0.45%)
Jun 06, 2017 9.714 9.881 9.599 9.700 109,958 -0.09(-0.89%)
Jun 05, 2017 9.758 9.910 9.664 9.787 113,121 +0.02(+0.22%)
Jun 02, 2017 9.707 9.967 9.693 9.765 119,542 +0.01(+0.07%)
Jun 01, 2017 9.729 9.982 9.548 9.758 132,006 +0.02(+0.22%)
May 31, 2017 9.721 9.967 9.555 9.736 423,896 +0.04(+0.37%)
May 30, 2017 9.714 9.750 9.555 9.700 105,910 -0.07(-0.74%)
May 26, 2017 9.837 9.873 9.736 9.772 126,201 -0.07(-0.73%)
May 25, 2017 9.844 9.873 9.794 9.844 104,409 +0.04(+0.37%)
May 24, 2017 9.866 9.873 9.765 9.808 83,319 -0.06(-0.59%)
May 23, 2017 9.873 9.924 9.773 9.866 102,749 +0.00(+0.00%)
May 22, 2017 9.895 9.975 9.779 9.866 66,754 -0.01(-0.07%)
May 19, 2017 9.910 9.996 9.844 9.873 90,435 -0.06(-0.58%)
May 18, 2017 9.859 10.09 9.816 9.931 126,875 +0.08(+0.81%)
May 17, 2017 10.08 10.13 9.758 9.852 113,922 -0.38(-3.68%)
May 16, 2017 10.23 10.31 10.12 10.23 90,155 +0.04(+0.35%)
May 15, 2017 10.14 10.21 10.13 10.19 86,692 +0.07(+0.64%)
May 12, 2017 10.23 10.27 10.07 10.13 87,664 -0.14(-1.41%)
May 11, 2017 10.43 10.43 10.17 10.27 101,351 -0.21(-2.00%)
May 10, 2017 10.50 10.61 10.34 10.48 117,268 -0.05(-0.48%)
May 09, 2017 10.67 10.70 10.46 10.53 109,181 -0.09(-0.82%)
May 08, 2017 10.56 10.63 10.49 10.62 143,816 +0.06(+0.54%)
May 05, 2017 10.62 10.63 10.07 10.56 164,508 +0.00(+0.00%)
May 04, 2017 10.46 10.56 10.41 10.56 222,275 +0.17(+1.59%)
May 03, 2017 10.35 10.51 10.34 10.40 164,214 -0.01(-0.07%)
May 02, 2017 10.35 10.42 10.30 10.40 100,559 +0.02(+0.21%)
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.