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 30, 2021 10.20 10.38 10.16 10.25 228,291 -0.08(-0.74%)
Apr 29, 2021 10.35 10.42 10.28 10.32 117,362 +0.10(+1.00%)
Apr 28, 2021 10.28 10.33 10.13 10.22 101,803 -0.04(-0.41%)
Apr 27, 2021 10.37 10.41 10.08 10.26 222,591 -0.07(-0.66%)
Apr 26, 2021 10.53 10.62 10.31 10.33 277,229 -0.08(-0.73%)
Apr 23, 2021 10.06 10.48 9.898 10.41 297,438 +0.53(+5.42%)
Apr 22, 2021 10.15 10.15 9.839 9.873 185,213 -0.25(-2.51%)
Apr 21, 2021 9.966 10.18 9.966 10.13 813,308 +0.15(+1.53%)
Apr 20, 2021 10.24 10.25 9.915 9.975 394,715 -0.36(-3.45%)
Apr 19, 2021 10.36 10.50 10.19 10.33 217,371 -0.06(-0.57%)
Apr 16, 2021 10.34 10.45 10.19 10.39 938,375 +0.18(+1.75%)
Apr 15, 2021 10.29 10.29 10.00 10.21 166,868 -0.06(-0.58%)
Apr 14, 2021 10.14 10.37 9.839 10.27 202,020 +0.11(+1.09%)
Apr 13, 2021 10.50 10.52 10.16 10.16 1,062,671 -0.41(-3.86%)
Apr 12, 2021 10.48 10.61 10.38 10.57 234,805 +0.08(+0.73%)
Apr 09, 2021 10.57 10.57 10.42 10.49 181,408 +0.03(+0.24%)
Apr 08, 2021 10.46 10.48 10.29 10.47 170,647 +0.03(+0.24%)
Apr 07, 2021 10.53 10.61 10.37 10.44 430,363 -0.06(-0.57%)
Apr 06, 2021 10.53 10.61 10.42 10.50 239,936 -0.06(-0.56%)
Apr 05, 2021 10.58 10.58 10.31 10.56 268,880 +0.20(+1.97%)
Apr 01, 2021 10.38 10.44 10.09 10.36 312,988 -0.02(-0.16%)
Mar 31, 2021 10.25 10.46 10.13 10.37 544,931 +0.08(+0.74%)
Mar 30, 2021 10.15 10.32 10.14 10.30 230,409 +0.16(+1.59%)
Mar 29, 2021 10.09 10.30 9.949 10.14 337,313 -0.13(-1.24%)
Mar 26, 2021 9.941 10.27 9.839 10.26 266,576 +0.48(+4.86%)
Mar 25, 2021 9.567 9.830 9.508 9.788 206,766 +0.12(+1.27%)
Mar 24, 2021 9.482 10.01 9.482 9.665 373,401 +0.14(+1.47%)
Mar 23, 2021 9.763 9.847 9.380 9.525 424,577 -0.31(-3.11%)
Mar 22, 2021 10.27 10.27 9.720 9.830 520,539 -0.53(-5.08%)
Mar 19, 2021 10.31 10.40 10.02 10.36 1,976,526 +0.14(+1.33%)
Mar 18, 2021 10.31 10.40 10.17 10.22 803,038 +0.03(+0.33%)
Mar 17, 2021 9.941 10.21 9.796 10.19 996,395 +0.36(+3.63%)
Mar 16, 2021 9.406 9.873 9.321 9.830 963,568 +0.40(+4.23%)
Mar 15, 2021 9.109 9.457 8.761 9.431 967,410 +0.31(+3.45%)
Mar 12, 2021 8.982 9.253 8.982 9.117 305,095 +0.19(+2.09%)
Mar 11, 2021 8.880 9.007 8.819 8.931 384,897 +0.02(+0.19%)
Mar 10, 2021 8.659 8.982 8.659 8.914 434,391 +0.25(+2.94%)
Mar 09, 2021 8.795 8.829 8.542 8.659 243,719 -0.14(-1.64%)
Mar 08, 2021 8.413 8.897 8.353 8.803 628,662 +0.41(+4.85%)
Mar 05, 2021 8.243 8.425 8.201 8.396 426,545 +0.27(+3.34%)
Mar 04, 2021 8.319 8.451 8.082 8.124 431,800 -0.20(-2.35%)
Mar 03, 2021 8.116 8.557 8.090 8.319 838,541 +0.25(+3.05%)
Mar 02, 2021 8.167 8.260 8.048 8.073 362,058 -0.16(-1.96%)
Mar 01, 2021 8.285 8.353 8.175 8.234 870,949 +0.16(+2.00%)
Feb 26, 2021 8.082 8.150 7.920 8.073 652,481 -0.01(-0.11%)
Feb 25, 2021 8.396 8.396 8.022 8.082 330,309 -0.15(-1.86%)
Feb 24, 2021 7.920 8.260 7.920 8.234 648,858 +0.37(+4.70%)
Feb 23, 2021 7.920 8.116 7.852 7.865 456,875 -0.07(-0.91%)
Feb 22, 2021 7.785 7.980 7.708 7.937 596,203 +0.22(+2.86%)
Feb 19, 2021 7.691 7.785 7.640 7.717 454,227 +0.03(+0.44%)
Feb 18, 2021 7.869 7.895 7.674 7.683 395,200 -0.23(-2.90%)
Feb 17, 2021 7.963 7.988 7.793 7.912 153,664 -0.01(-0.11%)
Feb 16, 2021 7.903 7.971 7.810 7.920 251,409 +0.11(+1.47%)
Feb 12, 2021 7.776 7.912 7.742 7.806 309,218 +0.02(+0.27%)
Feb 11, 2021 7.886 7.963 7.640 7.785 273,036 -0.10(-1.29%)
Feb 10, 2021 7.953 8.071 7.853 7.886 543,154 -0.08(-0.95%)
Feb 09, 2021 7.979 8.087 7.880 7.962 316,322 -0.02(-0.21%)
Feb 08, 2021 7.786 8.037 7.702 7.979 397,781 +0.25(+3.25%)
Feb 05, 2021 7.853 7.860 7.660 7.727 231,605 -0.06(-0.75%)
Feb 04, 2021 7.409 7.819 7.409 7.786 336,337 +0.38(+5.08%)
Feb 03, 2021 7.325 7.443 7.175 7.409 302,825 +0.05(+0.68%)
Feb 02, 2021 7.284 7.400 7.259 7.359 221,566 +0.08(+1.15%)
Feb 01, 2021 7.351 7.409 7.158 7.275 258,972 -0.08(-1.03%)
Jan 29, 2021 7.677 7.736 7.292 7.351 278,787 -0.33(-4.25%)
Jan 28, 2021 7.727 7.785 7.660 7.677 390,557 +0.06(+0.77%)
Jan 27, 2021 7.744 7.970 7.553 7.619 244,384 -0.36(-4.56%)
Jan 26, 2021 8.154 8.196 7.958 7.983 245,182 -0.12(-1.50%)
Jan 25, 2021 8.037 8.129 7.838 8.104 178,291 -0.08(-1.02%)
Jan 22, 2021 7.886 8.196 7.828 8.188 631,391 +0.20(+2.52%)
Jan 21, 2021 8.188 8.188 7.895 7.987 237,576 -0.13(-1.65%)
Jan 20, 2021 8.179 8.213 8.020 8.121 182,800 -0.07(-0.82%)
Jan 19, 2021 8.163 8.238 8.054 8.188 228,021 +0.05(+0.57%)
Jan 15, 2021 8.196 8.196 8.045 8.142 172,838 -0.13(-1.52%)
Jan 14, 2021 8.146 8.297 8.138 8.267 182,922 +0.16(+2.01%)
Jan 13, 2021 8.221 8.255 8.020 8.104 127,871 -0.13(-1.63%)
Jan 12, 2021 8.129 8.255 8.112 8.238 175,088 +0.15(+1.81%)
Jan 11, 2021 7.912 8.096 7.861 8.092 139,852 +0.09(+1.10%)
Jan 08, 2021 8.221 8.221 7.828 8.004 179,646 -0.16(-1.95%)
Jan 07, 2021 8.255 8.255 8.079 8.163 258,366 +0.02(+0.21%)
Jan 06, 2021 7.694 8.280 7.614 8.146 308,123 +0.59(+7.87%)
Jan 05, 2021 7.367 7.635 7.309 7.552 1,142,002 +0.18(+2.50%)
Jan 04, 2021 7.443 7.543 7.183 7.367 218,024 -0.06(-0.79%)
Dec 31, 2020 7.426 7.426 7.426 167,470 -0.02(-0.22%)
Dec 30, 2020 7.401 7.526 7.401 7.443 167,470 +0.03(+0.34%)
Dec 29, 2020 7.510 7.510 7.342 7.418 178,120 -0.10(-1.34%)
Dec 28, 2020 7.493 7.619 7.401 7.518 194,749 +0.11(+1.47%)
Dec 24, 2020 7.510 7.510 7.305 7.409 66,412 -0.08(-1.01%)
Dec 23, 2020 7.217 7.510 7.158 7.485 202,091 +0.30(+4.20%)
Dec 22, 2020 7.175 7.250 7.145 7.183 208,162 -0.03(-0.46%)
Dec 21, 2020 7.367 7.459 7.133 7.217 262,409 -0.16(-2.16%)
Dec 18, 2020 7.610 7.702 7.351 7.376 1,695,656 -0.44(-5.57%)
Dec 17, 2020 7.752 7.861 7.669 7.811 238,169 +0.06(+0.76%)
Dec 16, 2020 7.769 7.828 7.685 7.752 307,657 -0.02(-0.22%)
Dec 15, 2020 7.685 7.861 7.593 7.769 233,812 +0.12(+1.53%)
Dec 14, 2020 7.878 7.878 7.652 7.652 282,307 +0.27(+3.63%)
Dec 11, 2020 7.384 7.493 7.351 7.384 172,957 -0.12(-1.56%)
Dec 10, 2020 7.434 7.560 7.434 7.501 253,907 -0.03(-0.33%)
Dec 09, 2020 7.552 7.669 7.485 7.526 149,483 +0.02(+0.22%)
Dec 08, 2020 7.334 7.518 7.334 7.510 114,561 +0.09(+1.24%)
Dec 07, 2020 7.518 7.518 7.284 7.418 134,446 -0.05(-0.67%)
Dec 04, 2020 7.325 7.485 7.275 7.468 136,049 +0.26(+3.60%)
Dec 03, 2020 7.267 7.300 7.150 7.208 176,886 -0.03(-0.35%)
Dec 02, 2020 7.208 7.321 7.133 7.233 207,216 +0.05(+0.70%)
Dec 01, 2020 7.217 7.284 7.074 7.183 290,336 +0.13(+1.90%)
Nov 30, 2020 7.367 7.409 7.032 7.049 205,011 -0.40(-5.39%)
Nov 27, 2020 7.602 7.635 7.300 7.451 143,574 -0.13(-1.77%)
Nov 25, 2020 7.510 7.665 7.384 7.585 239,250 +0.00(+0.00%)
Nov 24, 2020 7.275 7.619 7.242 7.585 1,067,504 +0.43(+5.97%)
Nov 23, 2020 7.267 7.292 7.141 7.158 568,827 +0.03(+0.35%)
Nov 20, 2020 7.049 7.145 7.016 7.133 182,871 -0.03(-0.35%)
Nov 19, 2020 7.074 7.166 6.970 7.158 142,075 +0.06(+0.83%)
Nov 18, 2020 7.359 7.392 7.074 7.099 185,084 -0.20(-2.75%)
Nov 17, 2020 7.049 7.325 6.991 7.300 183,028 +0.13(+1.87%)
Nov 16, 2020 7.108 7.225 7.049 7.166 236,230 +0.32(+4.65%)
Nov 13, 2020 6.773 6.915 6.748 6.848 164,954 +0.15(+2.25%)
Nov 12, 2020 6.781 6.857 6.681 6.698 585,261 -0.24(-3.44%)
Nov 11, 2020 7.334 7.334 6.806 6.936 213,201 -0.20(-2.76%)
Nov 10, 2020 6.965 7.217 6.857 7.133 230,440 +0.28(+4.03%)
Nov 09, 2020 6.622 7.099 6.463 6.857 486,017 +0.90(+15.03%)
Nov 06, 2020 6.145 6.162 5.944 5.961 115,623 -0.13(-2.06%)
Nov 05, 2020 5.760 6.095 5.760 6.086 125,409 +0.26(+4.45%)
Nov 04, 2020 6.230 6.230 5.802 5.827 177,407 -0.59(-9.22%)
Nov 03, 2020 6.295 6.468 6.254 6.419 155,214 +0.26(+4.27%)
Nov 02, 2020 6.049 6.164 5.950 6.156 123,039 +0.20(+3.31%)
Oct 30, 2020 5.967 6.073 5.876 5.958 227,657 -0.04(-0.68%)
Oct 29, 2020 5.835 6.069 5.737 5.999 197,579 +0.14(+2.38%)
Oct 28, 2020 5.728 5.942 5.728 5.860 176,418 -0.09(-1.52%)
Oct 27, 2020 6.180 6.189 5.934 5.950 86,084 -0.25(-4.11%)
Oct 26, 2020 6.419 6.419 6.164 6.205 157,027 -0.28(-4.31%)
Oct 23, 2020 6.230 6.706 6.230 6.484 386,446 +0.02(+0.38%)
Oct 22, 2020 6.016 6.476 5.958 6.460 637,509 +0.48(+7.97%)
Oct 21, 2020 5.860 6.016 5.827 5.983 185,849 +0.11(+1.82%)
Oct 20, 2020 5.852 5.958 5.835 5.876 129,466 +0.09(+1.56%)
Oct 19, 2020 5.827 5.917 5.761 5.786 114,140 -0.04(-0.71%)
Oct 16, 2020 5.835 5.884 5.720 5.827 122,528 -0.03(-0.49%)
Oct 15, 2020 5.564 5.860 5.564 5.856 168,637 +0.21(+3.71%)
Oct 14, 2020 5.745 5.864 5.630 5.646 120,585 -0.12(-2.00%)
Oct 13, 2020 5.991 5.991 5.745 5.761 226,905 -0.27(-4.50%)
Oct 12, 2020 5.909 6.073 5.884 6.032 105,328 +0.09(+1.52%)
Oct 09, 2020 6.041 6.098 5.926 5.942 80,915 -0.07(-1.09%)
Oct 08, 2020 6.065 6.082 5.934 6.008 183,111 +0.01(+0.21%)
Oct 07, 2020 5.868 6.032 5.843 5.995 204,797 +0.20(+3.48%)
Oct 06, 2020 5.868 6.057 5.761 5.794 279,647 +0.01(+0.14%)
Oct 05, 2020 5.704 5.819 5.654 5.786 161,433 +0.14(+2.47%)
Oct 02, 2020 5.375 5.663 5.375 5.646 146,620 +0.16(+3.00%)
Oct 01, 2020 5.465 5.498 5.391 5.482 189,807 +0.01(+0.23%)
Sep 30, 2020 5.424 5.556 5.416 5.469 189,161 +0.03(+0.53%)
Sep 29, 2020 5.449 5.457 5.309 5.441 248,417 -0.03(-0.60%)
Sep 28, 2020 5.260 5.515 5.260 5.474 344,797 +0.29(+5.55%)
Sep 25, 2020 5.038 5.202 5.038 5.186 276,085 +0.09(+1.77%)
Sep 24, 2020 5.161 5.231 5.063 5.095 256,741 -0.02(-0.48%)
Sep 23, 2020 5.145 5.293 5.095 5.120 385,040 -0.02(-0.32%)
Sep 22, 2020 5.243 5.309 5.058 5.137 325,531 -0.08(-1.57%)
Sep 21, 2020 5.383 5.465 5.153 5.219 491,131 -0.25(-4.65%)
Sep 18, 2020 5.564 5.605 5.391 5.474 794,307 -0.04(-0.75%)
Sep 17, 2020 5.465 5.568 5.465 5.515 108,963 -0.04(-0.74%)
Sep 16, 2020 5.449 5.630 5.400 5.556 208,931 +0.11(+1.96%)
Sep 15, 2020 5.597 5.601 5.437 5.449 256,167 -0.10(-1.78%)
Sep 14, 2020 5.531 5.613 5.498 5.547 757,084 +0.02(+0.45%)
Sep 11, 2020 5.547 5.572 5.457 5.523 182,880 -0.02(-0.30%)
Sep 10, 2020 5.654 5.663 5.523 5.539 208,086 -0.07(-1.17%)
Sep 09, 2020 5.704 5.704 5.523 5.605 258,532 -0.08(-1.37%)
Sep 08, 2020 5.819 5.819 5.597 5.683 156,625 -0.17(-2.88%)
Sep 04, 2020 5.950 5.950 5.737 5.852 162,195 +0.08(+1.42%)
Sep 03, 2020 5.769 5.999 5.737 5.769 156,701 +0.05(+0.86%)
Sep 02, 2020 5.712 5.819 5.638 5.720 121,597 +0.02(+0.29%)
Sep 01, 2020 5.671 5.761 5.607 5.704 144,821 +0.01(+0.14%)
Aug 31, 2020 5.810 5.810 5.679 5.695 256,968 -0.15(-2.60%)
Aug 28, 2020 5.868 5.868 5.761 5.847 177,526 +0.05(+0.78%)
Aug 27, 2020 5.671 5.868 5.671 5.802 173,367 +0.12(+2.17%)
Aug 26, 2020 5.810 6.024 5.671 5.679 303,536 -0.12(-1.99%)
Aug 25, 2020 5.802 5.884 5.704 5.794 148,043 +0.04(+0.71%)
Aug 24, 2020 5.572 5.753 5.498 5.753 151,457 +0.21(+3.86%)
Aug 21, 2020 5.589 5.663 5.492 5.539 232,646 -0.05(-0.96%)
Aug 20, 2020 5.572 5.650 5.564 5.593 232,916 -0.14(-2.37%)
Aug 19, 2020 5.687 5.827 5.654 5.728 237,060 +0.05(+0.87%)
Aug 18, 2020 5.926 5.975 5.654 5.679 212,903 -0.23(-3.89%)
Aug 17, 2020 6.049 6.049 5.860 5.909 214,072 -0.19(-3.10%)
Aug 14, 2020 5.991 6.131 5.917 6.098 101,965 +0.06(+0.95%)
Aug 13, 2020 6.246 6.287 6.024 6.041 171,568 -0.28(-4.42%)
Aug 12, 2020 6.419 6.419 6.221 6.320 419,941 +0.07(+1.05%)
Aug 11, 2020 6.164 6.320 6.164 6.254 680,346 +0.21(+3.54%)
Aug 10, 2020 5.967 6.164 5.942 6.041 253,321 +0.11(+1.80%)
Aug 07, 2020 5.556 5.942 5.506 5.934 344,102 +0.33(+5.87%)
Aug 06, 2020 5.638 5.671 5.564 5.605 133,271 -0.06(-1.09%)
Aug 05, 2020 5.580 5.671 5.474 5.667 372,593 +0.18(+3.37%)
Aug 04, 2020 5.482 5.587 5.441 5.482 444,226 -0.02(-0.37%)
Aug 03, 2020 5.498 5.554 5.437 5.502 280,322 +0.04(+0.66%)
Jul 31, 2020 5.506 5.530 5.369 5.466 343,118 -0.10(-1.74%)
Jul 30, 2020 5.482 5.627 5.417 5.562 421,383 -0.05(-0.86%)
Jul 29, 2020 5.482 5.627 5.425 5.611 407,412 +0.12(+2.20%)
Jul 28, 2020 5.514 5.591 5.470 5.490 291,650 -0.01(-0.15%)
Jul 27, 2020 5.764 5.836 5.490 5.498 647,792 -0.33(-5.67%)
Jul 24, 2020 5.796 6.022 5.699 5.828 400,180 +0.13(+2.26%)
Jul 23, 2020 5.578 5.764 5.554 5.699 435,575 +0.11(+2.02%)
Jul 22, 2020 5.667 5.740 5.441 5.587 363,731 -0.09(-1.63%)
Jul 21, 2020 5.474 5.740 5.466 5.679 686,369 +0.28(+5.15%)
Jul 20, 2020 5.522 5.562 5.393 5.401 206,568 -0.14(-2.47%)
Jul 17, 2020 5.691 5.808 5.510 5.538 223,659 -0.19(-3.38%)
Jul 16, 2020 5.740 5.836 5.627 5.732 247,660 -0.05(-0.84%)
Jul 15, 2020 5.530 5.836 5.530 5.780 395,793 +0.29(+5.29%)
Jul 14, 2020 5.546 5.695 5.421 5.490 201,814 -0.14(-2.51%)
Jul 13, 2020 5.651 5.756 5.466 5.631 327,516 +0.13(+2.42%)
Jul 10, 2020 5.167 5.522 5.167 5.498 321,657 +0.31(+5.90%)
Jul 09, 2020 5.441 5.627 5.135 5.192 277,335 -0.29(-5.29%)
Jul 08, 2020 5.474 5.587 5.369 5.482 242,237 -0.01(-0.22%)
Jul 07, 2020 5.619 5.651 5.490 5.494 264,895 -0.21(-3.61%)
Jul 06, 2020 5.828 5.877 5.627 5.699 271,845 +0.05(+0.86%)
Jul 02, 2020 5.901 6.006 5.619 5.651 248,097 -0.10(-1.82%)
Jul 01, 2020 6.086 6.143 5.756 5.756 298,852 -0.29(-4.86%)
Jun 30, 2020 5.844 6.074 5.844 6.050 496,372 +0.17(+2.81%)
Jun 29, 2020 5.554 5.998 5.546 5.885 597,958 +0.45(+8.31%)
Jun 26, 2020 5.635 5.691 5.361 5.433 1,197,192 -0.33(-5.73%)
Jun 25, 2020 5.570 5.796 5.562 5.764 346,255 +0.11(+2.00%)
Jun 24, 2020 5.844 5.909 5.627 5.651 327,221 -0.28(-4.69%)
Jun 23, 2020 6.102 6.135 5.925 5.929 231,318 -0.04(-0.74%)
Jun 22, 2020 5.933 6.078 5.909 5.973 265,016 -0.05(-0.80%)
Jun 19, 2020 6.167 6.167 5.893 6.022 468,531 -0.06(-0.93%)
Jun 18, 2020 6.070 6.320 6.054 6.078 150,563 -0.08(-1.31%)
Jun 17, 2020 6.594 6.594 6.159 6.159 160,762 -0.41(-6.26%)
Jun 16, 2020 6.643 6.683 6.364 6.570 247,068 +0.25(+3.95%)
Jun 15, 2020 6.078 6.401 6.046 6.320 261,940 -0.07(-1.14%)
Jun 12, 2020 6.481 6.538 6.199 6.393 228,373 +0.19(+2.99%)
Jun 11, 2020 6.562 6.562 6.167 6.207 232,517 -0.70(-10.15%)
Jun 10, 2020 7.360 7.360 6.892 6.909 152,100 -0.50(-6.75%)
Jun 09, 2020 7.247 7.553 6.957 7.408 297,554 -0.06(-0.76%)
Jun 08, 2020 7.578 7.747 7.400 7.465 282,685 +0.00(+0.00%)
Jun 05, 2020 7.408 7.763 7.408 7.465 651,999 +0.37(+5.17%)
Jun 04, 2020 6.828 7.102 6.796 7.098 175,987 +0.16(+2.26%)
Jun 03, 2020 6.635 7.062 6.635 6.941 290,288 +0.50(+7.76%)
Jun 02, 2020 6.497 6.602 6.368 6.441 128,487 +0.03(+0.50%)
Jun 01, 2020 6.602 6.691 6.409 6.409 255,981 -0.15(-2.21%)
May 29, 2020 6.586 6.643 6.401 6.554 176,148 -0.19(-2.75%)
May 28, 2020 7.263 7.263 6.659 6.739 207,213 -0.38(-5.32%)
May 27, 2020 6.868 7.191 6.699 7.118 251,626 +0.52(+7.95%)
May 26, 2020 6.409 6.635 6.336 6.594 203,865 +0.50(+8.20%)
May 22, 2020 6.231 6.268 5.965 6.094 161,387 -0.10(-1.69%)
May 21, 2020 6.191 6.296 6.131 6.199 164,508 +0.02(+0.26%)
May 20, 2020 5.949 6.256 5.949 6.183 188,717 +0.37(+6.38%)
May 19, 2020 6.191 6.248 5.796 5.812 247,852 -0.44(-7.09%)
May 18, 2020 5.901 6.312 5.901 6.256 314,793 +0.67(+11.98%)
May 15, 2020 5.498 5.643 5.417 5.587 223,783 +0.08(+1.54%)
May 14, 2020 5.353 5.764 5.079 5.502 270,228 -0.01(-0.22%)
May 13, 2020 5.732 5.748 5.369 5.514 195,824 -0.31(-5.26%)
May 12, 2020 6.215 6.256 5.772 5.820 568,948 -0.35(-5.74%)
May 11, 2020 6.457 6.457 6.119 6.175 257,163 -0.42(-6.41%)
May 08, 2020 6.393 6.618 6.393 6.598 188,553 +0.37(+6.02%)
May 07, 2020 6.304 6.457 6.167 6.223 163,834 +0.03(+0.52%)
May 06, 2020 6.457 6.457 6.143 6.191 178,254 -0.24(-3.76%)
May 05, 2020 6.782 6.853 6.389 6.433 236,739 -0.19(-2.87%)
May 04, 2020 6.655 6.766 6.488 6.623 239,288 -0.14(-2.11%)
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.