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, 2020
7.143
7.262
6.983
7.040
235,729
-0.38(-5.13%)
Apr 29, 2020
7.349
7.666
7.135
7.421
426,814
+0.36(+5.05%)
Apr 28, 2020
7.143
7.222
6.929
7.064
299,951
+0.16(+2.30%)
Apr 27, 2020
6.192
6.929
6.120
6.905
333,626
+0.75(+12.24%)
Apr 24, 2020
6.128
6.279
5.637
6.152
275,480
-0.14(-2.21%)
Apr 23, 2020
6.192
6.461
6.152
6.291
188,623
+0.12(+1.99%)
Apr 22, 2020
6.216
6.469
6.120
6.168
543,643
+0.09(+1.43%)
Apr 21, 2020
5.946
6.287
5.906
6.081
314,566
-0.05(-0.78%)
Apr 20, 2020
5.779
6.176
5.748
6.128
394,764
+0.19(+3.20%)
Apr 17, 2020
5.661
6.033
5.661
5.938
288,220
+0.52(+9.66%)
Apr 16, 2020
5.637
5.676
5.296
5.415
336,406
-0.25(-4.34%)
Apr 15, 2020
5.803
5.906
5.597
5.661
295,167
-0.41(-6.79%)
Apr 14, 2020
6.319
6.358
5.906
6.073
293,525
-0.10(-1.54%)
Apr 13, 2020
6.707
6.707
6.105
6.168
217,311
-0.58(-8.58%)
Apr 09, 2020
6.279
6.834
5.954
6.747
494,830
+0.67(+10.95%)
Apr 08, 2020
5.970
6.144
5.867
6.081
297,257
+0.22(+3.79%)
Apr 07, 2020
6.255
6.342
5.740
5.859
632,695
+0.02(+0.41%)
Apr 06, 2020
5.779
5.898
5.589
5.835
575,292
+0.31(+5.60%)
Apr 03, 2020
5.803
5.962
5.399
5.526
378,533
-0.29(-5.04%)
Apr 02, 2020
5.550
5.851
5.550
5.819
477,602
+0.22(+3.97%)
Apr 01, 2020
5.787
6.168
5.558
5.597
494,567
-0.48(-7.95%)
Mar 31, 2020
6.120
6.239
5.946
6.081
376,518
-0.09(-1.41%)
Mar 30, 2020
6.231
6.247
5.938
6.168
367,820
-0.06(-1.02%)
Mar 27, 2020
5.978
6.438
5.827
6.231
422,932
-0.06(-0.88%)
Mar 26, 2020
5.859
6.319
5.764
6.287
315,049
+0.43(+7.31%)
Mar 25, 2020
5.898
6.081
5.498
5.859
508,456
+0.07(+1.23%)
Mar 24, 2020
5.447
5.811
5.256
5.787
396,073
+0.62(+11.96%)
Mar 23, 2020
5.153
5.304
4.788
5.169
470,506
-0.03(-0.61%)
Mar 20, 2020
5.486
5.661
5.161
5.201
566,349
-0.28(-5.07%)
Mar 19, 2020
5.153
5.708
5.153
5.478
628,595
+0.36(+7.13%)
Mar 18, 2020
5.470
5.478
5.050
5.114
414,307
-0.63(-10.91%)
Mar 17, 2020
5.494
5.887
5.110
5.740
867,413
+0.40(+7.42%)
Mar 16, 2020
5.946
5.946
5.336
5.343
508,956
-1.16(-17.80%)
Mar 13, 2020
6.477
6.699
6.017
6.501
445,763
+0.37(+6.08%)
Mar 12, 2020
6.089
6.485
5.454
6.128
469,316
-0.42(-6.42%)
Mar 11, 2020
6.802
6.913
6.390
6.548
494,163
-0.45(-6.46%)
Mar 10, 2020
6.755
7.012
6.473
7.000
442,212
+0.56(+8.74%)
Mar 09, 2020
7.167
7.167
6.414
6.438
560,789
-1.24(-16.20%)
Mar 06, 2020
7.650
7.880
7.500
7.682
372,100
-0.28(-3.49%)
Mar 05, 2020
8.094
8.166
7.865
7.960
486,664
-0.34(-4.11%)
Mar 04, 2020
8.420
8.420
8.102
8.301
372,643
-0.02(-0.29%)
Mar 03, 2020
8.562
8.737
8.285
8.324
536,730
-0.28(-3.23%)
Mar 02, 2020
8.094
8.626
8.055
8.602
438,013
+0.47(+5.75%)
Feb 28, 2020
8.142
8.364
7.956
8.134
759,589
-0.33(-3.84%)
Feb 27, 2020
8.594
8.768
8.459
8.459
426,334
-0.25(-2.91%)
Feb 26, 2020
8.776
8.832
8.665
8.713
241,245
-0.02(-0.18%)
Feb 25, 2020
8.990
8.990
8.653
8.729
445,272
-0.28(-3.08%)
Feb 24, 2020
9.006
9.105
8.951
9.006
208,429
-0.22(-2.41%)
Feb 21, 2020
9.260
9.276
9.181
9.228
220,485
-0.06(-0.60%)
Feb 20, 2020
9.196
9.347
9.196
9.284
179,609
+0.09(+0.95%)
Feb 19, 2020
9.228
9.240
9.181
9.196
105,346
+0.03(+0.35%)
Feb 18, 2020
9.165
9.252
9.101
9.165
131,302
-0.09(-0.94%)
Feb 14, 2020
9.371
9.387
9.236
9.252
117,432
-0.11(-1.19%)
Feb 13, 2020
9.276
9.363
9.276
9.363
154,564
+0.05(+0.51%)
Feb 12, 2020
9.371
9.474
9.284
9.315
147,170
-0.06(-0.68%)
Feb 11, 2020
9.347
9.466
9.331
9.379
148,995
+0.10(+1.11%)
Feb 10, 2020
9.252
9.292
9.220
9.276
698,104
+0.04(+0.43%)
Feb 07, 2020
9.355
9.387
9.220
9.236
155,651
-0.15(-1.60%)
Feb 06, 2020
9.466
9.537
9.387
9.387
208,028
-0.08(-0.84%)
Feb 05, 2020
9.379
9.466
9.379
9.466
375,474
+0.20(+2.14%)
Feb 04, 2020
9.426
9.426
9.252
9.268
351,898
-0.01(-0.09%)
Feb 03, 2020
9.103
9.303
9.103
9.276
265,716
+0.18(+1.98%)
Jan 31, 2020
9.323
9.323
9.064
9.095
246,146
-0.31(-3.25%)
Jan 30, 2020
9.080
9.401
9.072
9.401
365,424
+0.40(+4.44%)
Jan 29, 2020
9.080
9.119
8.978
9.001
673,531
-0.08(-0.86%)
Jan 28, 2020
9.205
9.260
9.072
9.080
247,982
-0.08(-0.86%)
Jan 27, 2020
9.111
9.268
9.056
9.158
324,049
-0.18(-1.93%)
Jan 24, 2020
9.715
9.754
9.229
9.338
456,965
-0.39(-4.03%)
Jan 23, 2020
9.668
9.746
9.542
9.730
258,186
+0.01(+0.08%)
Jan 22, 2020
9.762
9.793
9.668
9.723
221,506
-0.01(-0.08%)
Jan 21, 2020
9.809
9.879
9.730
9.730
168,842
-0.14(-1.43%)
Jan 17, 2020
9.911
9.911
9.809
9.872
187,862
+0.03(+0.32%)
Jan 16, 2020
9.770
9.872
9.770
9.840
220,152
+0.13(+1.29%)
Jan 15, 2020
9.730
9.762
9.652
9.715
233,370
-0.04(-0.40%)
Jan 14, 2020
9.723
9.832
9.636
9.754
372,969
+0.05(+0.48%)
Jan 13, 2020
9.754
9.762
9.676
9.707
602,858
-0.05(-0.56%)
Jan 10, 2020
9.856
9.872
9.723
9.762
212,604
-0.11(-1.11%)
Jan 09, 2020
9.927
9.966
9.864
9.872
155,323
+0.00(+0.00%)
Jan 08, 2020
9.825
9.919
9.801
9.872
207,217
+0.02(+0.24%)
Jan 07, 2020
10.01
10.01
9.832
9.848
215,619
-0.15(-1.49%)
Jan 06, 2020
9.966
10.04
9.817
9.997
294,896
-0.02(-0.23%)
Jan 03, 2020
9.919
10.04
9.864
10.02
252,906
-0.02(-0.16%)
Jan 02, 2020
10.08
10.08
9.966
10.04
313,937
-0.02(-0.23%)
Dec 31, 2019
10.03
10.08
9.997
10.06
280,326
-0.00(-0.04%)
Dec 30, 2019
10.09
10.12
10.00
10.06
215,996
+0.03(+0.27%)
Dec 27, 2019
10.09
10.20
9.950
10.04
304,048
-0.05(-0.54%)
Dec 26, 2019
10.08
10.12
10.04
10.09
221,219
+0.01(+0.08%)
Dec 24, 2019
10.16
10.16
10.04
10.08
195,386
-0.07(-0.70%)
Dec 23, 2019
10.22
10.26
10.10
10.15
277,458
-0.08(-0.77%)
Dec 20, 2019
10.19
10.29
10.07
10.23
3,092,266
+0.05(+0.46%)
Dec 19, 2019
10.30
10.30
10.11
10.19
573,927
-0.05(-0.46%)
Dec 18, 2019
10.19
10.26
10.15
10.23
536,288
+0.05(+0.54%)
Dec 17, 2019
10.11
10.19
10.06
10.18
776,670
+0.09(+0.85%)
Dec 16, 2019
10.02
10.19
10.02
10.09
965,251
+0.13(+1.26%)
Dec 13, 2019
9.934
9.989
9.848
9.966
772,110
+0.05(+0.55%)
Dec 12, 2019
9.723
9.958
9.723
9.911
505,584
+0.23(+2.35%)
Dec 11, 2019
9.668
9.715
9.613
9.683
474,596
+0.04(+0.41%)
Dec 10, 2019
9.629
9.738
9.613
9.644
474,944
+0.02(+0.16%)
Dec 09, 2019
9.660
9.754
9.605
9.629
371,764
-0.05(-0.49%)
Dec 06, 2019
9.785
9.840
9.613
9.676
433,371
+0.00(+0.00%)
Dec 05, 2019
9.644
9.742
9.574
9.676
261,753
+0.02(+0.16%)
Dec 04, 2019
9.660
9.730
9.636
9.660
263,591
+0.06(+0.65%)
Dec 03, 2019
9.636
9.644
9.495
9.597
169,788
-0.13(-1.37%)
Dec 02, 2019
9.840
9.895
9.707
9.730
210,354
-0.07(-0.72%)
Nov 29, 2019
9.840
9.927
9.770
9.801
108,024
-0.09(-0.95%)
Nov 27, 2019
9.825
9.919
9.766
9.895
215,792
+0.13(+1.37%)
Nov 26, 2019
9.840
9.879
9.738
9.762
340,635
-0.09(-0.95%)
Nov 25, 2019
9.699
9.879
9.683
9.856
312,323
+0.16(+1.62%)
Nov 22, 2019
9.660
9.730
9.621
9.699
183,526
+0.03(+0.32%)
Nov 21, 2019
9.785
9.785
9.582
9.668
157,878
-0.08(-0.80%)
Nov 20, 2019
9.723
9.809
9.629
9.746
305,308
-0.02(-0.16%)
Nov 19, 2019
9.911
9.923
9.730
9.762
445,131
-0.09(-0.95%)
Nov 18, 2019
9.801
9.864
9.699
9.856
183,358
+0.05(+0.56%)
Nov 15, 2019
9.840
9.856
9.778
9.801
314,379
+0.01(+0.08%)
Nov 14, 2019
9.715
9.879
9.644
9.793
304,586
+0.05(+0.56%)
Nov 13, 2019
9.683
9.762
9.629
9.738
618,725
-0.03(-0.32%)
Nov 12, 2019
9.707
9.785
9.652
9.770
217,559
+0.08(+0.81%)
Nov 11, 2019
9.676
9.770
9.652
9.691
301,755
+0.02(+0.24%)
Nov 08, 2019
9.715
9.738
9.582
9.668
120,650
-0.04(-0.40%)
Nov 07, 2019
9.660
9.793
9.621
9.707
217,204
+0.12(+1.23%)
Nov 06, 2019
9.574
9.613
9.495
9.589
258,447
+0.00(+0.00%)
Nov 05, 2019
9.746
9.825
9.550
9.589
413,191
-0.16(-1.61%)
Nov 04, 2019
9.746
9.746
9.676
9.746
588,923
+0.09(+0.97%)
Nov 01, 2019
9.419
9.652
9.365
9.652
1,596,362
+0.32(+3.41%)
Oct 31, 2019
9.241
9.349
9.194
9.334
327,558
+0.03(+0.29%)
Oct 30, 2019
9.287
9.373
9.186
9.307
387,600
-0.00(-0.04%)
Oct 29, 2019
9.202
9.318
9.202
9.310
323,345
+0.11(+1.18%)
Oct 28, 2019
8.899
9.225
8.899
9.202
475,188
+0.33(+3.67%)
Oct 25, 2019
8.961
9.155
8.837
8.876
183,898
-0.03(-0.35%)
Oct 24, 2019
9.116
9.116
8.829
8.907
585,760
-0.16(-1.71%)
Oct 23, 2019
9.077
9.155
9.004
9.062
190,844
-0.04(-0.43%)
Oct 22, 2019
8.969
9.186
8.945
9.101
288,989
+0.11(+1.21%)
Oct 21, 2019
9.031
9.109
8.965
8.992
219,462
+0.06(+0.70%)
Oct 18, 2019
8.945
9.023
8.899
8.930
300,058
-0.04(-0.43%)
Oct 17, 2019
8.891
8.984
8.845
8.969
249,970
+0.12(+1.40%)
Oct 16, 2019
8.775
8.891
8.744
8.845
509,266
+0.09(+1.02%)
Oct 15, 2019
8.782
8.860
8.705
8.755
185,476
+0.04(+0.49%)
Oct 14, 2019
8.775
8.786
8.705
8.713
105,317
-0.11(-1.23%)
Oct 11, 2019
8.837
8.953
8.813
8.821
149,771
+0.12(+1.34%)
Oct 10, 2019
8.720
8.837
8.697
8.705
115,270
+0.03(+0.31%)
Oct 09, 2019
8.736
8.736
8.619
8.678
162,658
+0.03(+0.31%)
Oct 08, 2019
8.751
8.782
8.643
8.650
164,582
-0.21(-2.37%)
Oct 07, 2019
8.852
8.938
8.782
8.860
149,224
-0.01(-0.09%)
Oct 04, 2019
8.860
8.961
8.744
8.868
147,711
+0.05(+0.62%)
Oct 03, 2019
8.837
8.845
8.697
8.813
161,909
-0.02(-0.26%)
Oct 02, 2019
8.845
8.938
8.728
8.837
163,354
-0.05(-0.52%)
Oct 01, 2019
9.163
9.241
8.856
8.883
362,640
-0.24(-2.68%)
Sep 30, 2019
9.279
9.318
9.124
9.128
293,216
-0.14(-1.47%)
Sep 27, 2019
9.233
9.310
9.194
9.264
236,569
+0.10(+1.10%)
Sep 26, 2019
9.272
9.272
9.143
9.163
265,063
-0.16(-1.75%)
Sep 25, 2019
9.209
9.365
9.209
9.326
165,003
+0.12(+1.26%)
Sep 24, 2019
9.341
9.404
9.070
9.209
278,262
-0.17(-1.78%)
Sep 23, 2019
9.380
9.419
9.287
9.376
163,712
-0.02(-0.21%)
Sep 20, 2019
9.450
9.590
9.388
9.396
1,011,312
-0.07(-0.74%)
Sep 19, 2019
9.574
9.691
9.458
9.466
174,594
-0.12(-1.22%)
Sep 18, 2019
9.551
9.629
9.497
9.582
462,207
+0.00(+0.00%)
Sep 17, 2019
9.567
9.605
9.419
9.582
164,183
-0.03(-0.32%)
Sep 16, 2019
9.567
9.668
9.505
9.613
187,419
-0.04(-0.40%)
Sep 13, 2019
9.644
9.660
9.567
9.652
184,799
+0.08(+0.81%)
Sep 12, 2019
9.473
9.598
9.411
9.574
222,799
-0.01(-0.08%)
Sep 11, 2019
9.388
9.605
9.206
9.582
248,544
+0.25(+2.66%)
Sep 10, 2019
9.124
9.357
8.736
9.334
514,740
+0.22(+2.39%)
Sep 09, 2019
8.860
9.147
8.860
9.116
133,743
+0.32(+3.62%)
Sep 06, 2019
8.930
8.930
8.503
8.798
370,758
-0.13(-1.48%)
Sep 05, 2019
8.891
9.085
8.852
8.930
204,833
+0.16(+1.86%)
Sep 04, 2019
8.821
8.860
8.705
8.767
100,303
+0.00(+0.00%)
Sep 03, 2019
8.969
8.969
8.744
8.767
167,060
-0.23(-2.59%)
Aug 30, 2019
9.062
9.101
8.899
9.000
173,596
-0.04(-0.43%)
Aug 29, 2019
8.984
9.093
8.984
9.039
125,645
+0.11(+1.22%)
Aug 28, 2019
8.821
8.977
8.821
8.930
185,514
+0.06(+0.70%)
Aug 27, 2019
8.977
9.023
8.790
8.868
330,181
-0.10(-1.13%)
Aug 26, 2019
8.860
8.969
8.829
8.969
135,907
+0.16(+1.85%)
Aug 23, 2019
9.023
9.085
8.759
8.806
233,478
-0.24(-2.66%)
Aug 22, 2019
9.171
9.186
9.008
9.046
191,397
-0.09(-1.02%)
Aug 21, 2019
9.046
9.155
8.922
9.140
202,361
+0.19(+2.17%)
Aug 20, 2019
8.984
9.023
8.945
8.945
519,394
-0.07(-0.78%)
Aug 19, 2019
9.031
9.062
8.969
9.015
129,062
+0.12(+1.31%)
Aug 16, 2019
8.705
8.953
8.674
8.899
254,341
+0.23(+2.69%)
Aug 15, 2019
8.728
8.728
8.542
8.666
257,249
-0.02(-0.18%)
Aug 14, 2019
8.689
8.720
8.604
8.681
227,435
-0.16(-1.76%)
Aug 13, 2019
8.829
8.992
8.798
8.837
161,377
-0.01(-0.09%)
Aug 12, 2019
8.953
8.977
8.837
8.845
147,380
-0.21(-2.32%)
Aug 09, 2019
8.930
9.093
8.922
9.054
184,027
+0.09(+1.04%)
Aug 08, 2019
8.930
9.062
8.891
8.961
211,141
+0.15(+1.67%)
Aug 07, 2019
8.744
8.837
8.685
8.813
195,658
-0.09(-0.96%)
Aug 06, 2019
8.953
8.999
8.761
8.899
176,970
-0.02(-0.17%)
Aug 05, 2019
8.930
8.968
8.791
8.914
180,447
-0.17(-1.86%)
Aug 02, 2019
9.222
9.260
9.030
9.083
184,002
-0.16(-1.75%)
Aug 01, 2019
9.491
9.564
9.237
9.245
265,720
-0.26(-2.75%)
Jul 31, 2019
9.514
9.590
9.475
9.506
323,687
-0.04(-0.40%)
Jul 30, 2019
9.421
9.583
9.421
9.544
324,450
+0.07(+0.73%)
Jul 29, 2019
9.514
9.567
9.068
9.475
546,217
-0.05(-0.56%)
Jul 26, 2019
9.475
9.552
9.433
9.529
223,431
+0.15(+1.56%)
Jul 25, 2019
9.444
9.514
9.322
9.383
130,167
-0.08(-0.89%)
Jul 24, 2019
9.252
9.510
9.222
9.468
307,894
+0.19(+2.07%)
Jul 23, 2019
9.229
9.283
9.176
9.275
505,077
+0.06(+0.67%)
Jul 22, 2019
9.152
9.229
9.076
9.214
141,973
+0.04(+0.42%)
Jul 19, 2019
9.122
9.229
9.122
9.176
118,677
+0.01(+0.08%)
Jul 18, 2019
9.145
9.245
9.106
9.168
111,162
+0.02(+0.17%)
Jul 17, 2019
9.214
9.229
9.099
9.152
115,143
-0.10(-1.08%)
Jul 16, 2019
9.245
9.322
9.199
9.252
117,662
+0.02(+0.17%)
Jul 15, 2019
9.368
9.387
9.191
9.237
128,873
-0.15(-1.64%)
Jul 12, 2019
9.322
9.429
9.314
9.391
146,655
+0.06(+0.66%)
Jul 11, 2019
9.314
9.375
9.260
9.329
124,725
+0.01(+0.08%)
Jul 10, 2019
9.437
9.444
9.298
9.322
119,156
-0.10(-1.06%)
Jul 09, 2019
9.268
9.429
9.268
9.421
475,079
+0.10(+1.07%)
Jul 08, 2019
9.360
9.414
9.306
9.322
437,550
-0.12(-1.30%)
Jul 05, 2019
9.398
9.491
9.398
9.444
119,588
+0.08(+0.82%)
Jul 03, 2019
9.314
9.383
9.260
9.368
84,323
+0.06(+0.66%)
Jul 02, 2019
9.437
9.475
9.222
9.306
128,042
-0.14(-1.46%)
Jul 01, 2019
9.468
9.521
9.421
9.444
173,007
+0.03(+0.33%)
Jun 28, 2019
9.421
9.512
9.352
9.414
1,898,060
+0.01(+0.08%)
Jun 27, 2019
9.268
9.406
9.229
9.406
168,893
+0.18(+1.92%)
Jun 26, 2019
9.291
9.360
9.222
9.229
123,982
-0.02(-0.25%)
Jun 25, 2019
9.214
9.306
9.137
9.252
90,727
+0.00(+0.00%)
Jun 24, 2019
9.268
9.368
9.222
9.252
150,517
-0.03(-0.33%)
Jun 21, 2019
9.260
9.406
9.245
9.283
495,010
-0.04(-0.41%)
Jun 20, 2019
9.368
9.375
9.222
9.322
96,033
-0.03(-0.33%)
Jun 19, 2019
9.414
9.475
9.329
9.352
96,731
-0.07(-0.73%)
Jun 18, 2019
9.283
9.483
9.283
9.421
193,508
+0.14(+1.49%)
Jun 17, 2019
9.460
9.483
9.245
9.283
136,023
-0.17(-1.79%)
Jun 14, 2019
9.444
9.521
9.398
9.452
137,676
+0.01(+0.08%)
Jun 13, 2019
9.475
9.475
9.406
9.444
144,402
+0.05(+0.49%)
Jun 12, 2019
9.314
9.437
9.314
9.398
132,207
-0.02(-0.16%)
Jun 11, 2019
9.414
9.452
9.329
9.414
299,720
+0.06(+0.66%)
Jun 10, 2019
9.222
9.391
9.168
9.352
184,236
+0.18(+1.93%)
Jun 07, 2019
9.245
9.260
9.176
9.176
341,458
-0.08(-0.83%)
Jun 06, 2019
9.291
9.352
9.145
9.252
98,836
-0.05(-0.50%)
Jun 05, 2019
9.406
9.421
9.237
9.298
146,475
-0.12(-1.31%)
Jun 04, 2019
9.414
9.429
8.891
9.421
365,627
+0.22(+2.42%)
Jun 03, 2019
9.129
9.283
9.091
9.199
166,291
+0.05(+0.50%)
May 31, 2019
9.106
9.222
9.049
9.152
186,735
-0.07(-0.75%)
May 30, 2019
9.352
9.383
9.129
9.222
129,028
-0.12(-1.32%)
May 29, 2019
9.222
9.395
9.222
9.345
529,264
+0.01(+0.08%)
May 28, 2019
9.383
9.421
9.291
9.337
209,976
-0.07(-0.74%)
May 24, 2019
9.337
9.421
9.283
9.406
267,545
+0.22(+2.34%)
May 23, 2019
9.268
9.567
9.122
9.191
166,771
-0.15(-1.64%)
May 22, 2019
9.414
9.452
9.309
9.345
152,976
-0.08(-0.90%)
May 21, 2019
9.360
9.521
9.360
9.429
347,245
+0.05(+0.57%)
May 20, 2019
9.306
9.552
9.306
9.375
412,601
+0.10(+1.08%)
May 17, 2019
9.168
9.314
9.099
9.275
2,157,798
-0.12(-1.23%)
May 16, 2019
9.275
9.483
9.275
9.391
100,706
+0.13(+1.41%)
May 15, 2019
9.229
9.291
9.106
9.260
368,918
-0.02(-0.17%)
May 14, 2019
9.068
9.306
9.068
9.275
206,614
+0.21(+2.29%)
May 13, 2019
9.306
9.345
9.030
9.068
250,132
-0.37(-3.91%)
May 10, 2019
9.337
9.437
9.237
9.437
112,041
+0.03(+0.33%)
May 09, 2019
9.345
9.444
9.298
9.406
100,442
+0.01(+0.08%)
May 08, 2019
9.498
9.590
9.398
9.398
101,841
-0.10(-1.05%)
May 07, 2019
9.559
9.643
9.468
9.498
199,238
-0.16(-1.65%)
May 06, 2019
9.475
9.696
9.468
9.658
139,246
+0.04(+0.40%)
May 03, 2019
9.521
9.666
9.521
9.620
119,961
+0.14(+1.44%)
May 02, 2019
9.415
9.529
9.354
9.483
85,066
+0.06(+0.65%)
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.