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

Provident Bancorp CS (NQ: PVBC )

9.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2023 7.100 7.190 6.780 6.830 71,208 -0.35(-4.87%)
Apr 27, 2023 7.110 7.280 7.040 7.180 42,305 +0.10(+1.41%)
Apr 26, 2023 7.240 7.370 6.980 7.080 102,835 -0.24(-3.28%)
Apr 25, 2023 7.070 7.713 7.010 7.320 116,653 +0.14(+1.95%)
Apr 24, 2023 7.120 7.230 7.020 7.180 75,448 +0.02(+0.28%)
Apr 21, 2023 7.570 7.570 7.120 7.160 131,465 -0.44(-5.79%)
Apr 20, 2023 7.490 7.730 7.465 7.600 121,925 +0.21(+2.84%)
Apr 19, 2023 7.350 7.480 7.115 7.390 107,638 +0.03(+0.41%)
Apr 18, 2023 7.140 7.450 7.030 7.360 192,594 +0.23(+3.23%)
Apr 17, 2023 6.690 7.160 6.630 7.130 112,075 +0.40(+5.94%)
Apr 14, 2023 6.720 6.950 6.520 6.730 120,409 +0.09(+1.36%)
Apr 13, 2023 6.440 6.670 6.370 6.640 90,210 +0.24(+3.75%)
Apr 12, 2023 6.480 6.510 6.315 6.400 104,176 -0.04(-0.62%)
Apr 11, 2023 6.660 6.660 6.370 6.440 111,546 -0.17(-2.57%)
Apr 10, 2023 6.650 6.730 6.360 6.610 173,062 -0.11(-1.64%)
Apr 06, 2023 6.460 7.000 6.400 6.720 103,569 +0.29(+4.51%)
Apr 05, 2023 6.360 6.490 6.310 6.430 175,190 +0.01(+0.16%)
Apr 04, 2023 6.790 6.790 6.360 6.420 130,786 -0.38(-5.59%)
Apr 03, 2023 6.810 7.023 6.763 6.800 115,622 -0.04(-0.58%)
Mar 31, 2023 6.680 6.880 6.600 6.840 132,901 +0.19(+2.86%)
Mar 30, 2023 6.960 6.980 6.530 6.650 187,749 -0.28(-4.01%)
Mar 29, 2023 7.080 7.180 6.710 6.928 170,175 -0.12(-1.74%)
Mar 28, 2023 7.170 7.280 6.970 7.050 155,564 -0.12(-1.67%)
Mar 27, 2023 7.330 7.400 7.130 7.170 94,935 -0.01(-0.21%)
Mar 24, 2023 7.280 7.875 7.050 7.185 136,603 -0.15(-1.98%)
Mar 23, 2023 7.780 7.810 7.310 7.330 135,155 -0.38(-4.93%)
Mar 22, 2023 7.970 8.000 7.710 7.710 153,360 -0.26(-3.26%)
Mar 21, 2023 7.750 8.070 7.750 7.970 139,654 +0.37(+4.87%)
Mar 20, 2023 7.370 7.810 7.370 7.600 189,644 +0.30(+4.11%)
Mar 17, 2023 7.770 7.770 7.170 7.300 383,028 -0.55(-7.01%)
Mar 16, 2023 7.880 8.050 7.610 7.850 143,807 -0.10(-1.26%)
Mar 15, 2023 7.800 8.080 7.400 7.950 149,815 -0.04(-0.50%)
Mar 14, 2023 8.000 8.770 7.835 7.990 235,905 +0.47(+6.25%)
Mar 13, 2023 7.580 7.790 6.750 7.520 578,873 -0.45(-5.65%)
Mar 10, 2023 8.340 8.610 7.910 7.970 371,916 -0.55(-6.46%)
Mar 09, 2023 8.830 8.910 8.470 8.520 217,999 -0.27(-3.07%)
Mar 08, 2023 9.060 9.060 8.750 8.790 239,957 -0.25(-2.77%)
Mar 07, 2023 9.010 9.330 8.990 9.040 46,516 +0.01(+0.11%)
Mar 06, 2023 9.040 9.095 8.985 9.030 64,757 +0.02(+0.22%)
Mar 03, 2023 9.090 9.090 8.970 9.010 50,414 -0.03(-0.33%)
Mar 02, 2023 9.140 9.150 8.905 9.040 55,747 -0.11(-1.20%)
Mar 01, 2023 9.150 9.200 9.080 9.150 45,389 -0.02(-0.22%)
Feb 28, 2023 9.210 9.250 9.160 9.170 36,512 -0.03(-0.33%)
Feb 27, 2023 9.330 9.395 9.050 9.200 66,173 -0.08(-0.86%)
Feb 24, 2023 9.250 9.381 9.160 9.280 71,396 +0.02(+0.22%)
Feb 23, 2023 9.290 9.410 9.245 9.260 52,625 -0.03(-0.32%)
Feb 22, 2023 9.380 9.550 9.240 9.290 103,352 -0.07(-0.75%)
Feb 21, 2023 9.680 9.780 9.250 9.360 103,078 -0.45(-4.59%)
Feb 17, 2023 9.540 9.820 9.440 9.810 100,792 +0.29(+3.05%)
Feb 16, 2023 9.240 9.710 9.040 9.520 177,364 +0.29(+3.14%)
Feb 15, 2023 9.010 9.280 8.910 9.230 102,559 +0.22(+2.44%)
Feb 14, 2023 9.200 9.315 8.990 9.010 73,422 -0.20(-2.17%)
Feb 13, 2023 9.020 9.290 9.020 9.210 72,213 +0.19(+2.11%)
Feb 10, 2023 8.850 9.270 8.850 9.020 81,543 +0.14(+1.58%)
Feb 09, 2023 8.950 8.950 8.660 8.880 109,175 +0.11(+1.25%)
Feb 08, 2023 9.010 9.010 8.760 8.770 50,230 -0.24(-2.66%)
Feb 07, 2023 9.010 9.055 8.810 9.010 129,895 -0.01(-0.11%)
Feb 06, 2023 9.550 9.550 9.000 9.020 89,708 -0.35(-3.74%)
Feb 03, 2023 9.380 9.500 9.270 9.370 98,560 -0.18(-1.88%)
Feb 02, 2023 8.910 9.610 8.860 9.550 171,462 +0.64(+7.18%)
Feb 01, 2023 9.060 9.060 8.820 8.910 139,325 -0.11(-1.22%)
Jan 31, 2023 8.950 9.070 8.860 9.020 139,362 +0.11(+1.23%)
Jan 30, 2023 9.040 9.130 8.830 8.910 150,234 -0.31(-3.36%)
Jan 27, 2023 8.120 9.310 8.120 9.220 288,664 +0.93(+11.22%)
Jan 26, 2023 8.260 8.310 8.030 8.290 131,088 +0.03(+0.36%)
Jan 25, 2023 8.250 8.340 8.230 8.260 92,714 +0.01(+0.12%)
Jan 24, 2023 8.350 8.420 8.250 8.250 144,777 -0.19(-2.25%)
Jan 23, 2023 8.360 8.510 8.270 8.440 295,789 +0.10(+1.20%)
Jan 20, 2023 8.110 8.370 8.000 8.340 126,234 +0.29(+3.60%)
Jan 19, 2023 7.870 8.160 7.840 8.050 160,221 +0.24(+3.07%)
Jan 18, 2023 7.530 7.915 7.410 7.810 166,867 +0.24(+3.17%)
Jan 17, 2023 7.420 7.730 7.420 7.570 109,979 +0.14(+1.88%)
Jan 13, 2023 7.310 7.500 7.308 7.430 64,777 -0.01(-0.13%)
Jan 12, 2023 7.300 7.550 7.250 7.440 116,758 +0.24(+3.33%)
Jan 11, 2023 7.230 7.260 7.050 7.200 123,489 +0.00(+0.00%)
Jan 10, 2023 7.020 7.340 7.010 7.200 124,598 +0.15(+2.13%)
Jan 09, 2023 7.430 7.530 7.020 7.050 169,858 -0.37(-4.99%)
Jan 06, 2023 7.160 7.420 7.130 7.420 207,957 +0.25(+3.49%)
Jan 05, 2023 7.180 7.320 7.010 7.170 224,319 -0.34(-4.53%)
Jan 04, 2023 7.350 7.640 7.350 7.510 89,886 +0.24(+3.30%)
Jan 03, 2023 7.310 7.410 7.240 7.270 89,897 -0.01(-0.14%)
Dec 30, 2022 7.430 7.580 7.260 7.280 110,546 -0.13(-1.75%)
Dec 29, 2022 7.050 7.415 7.050 7.410 144,407 +0.35(+4.96%)
Dec 28, 2022 7.290 7.290 6.990 7.060 105,386 -0.20(-2.75%)
Dec 27, 2022 7.410 7.420 7.210 7.260 90,122 -0.13(-1.76%)
Dec 23, 2022 7.320 7.400 7.140 7.390 97,115 +0.08(+1.09%)
Dec 22, 2022 7.370 7.405 7.210 7.310 84,556 -0.07(-0.95%)
Dec 21, 2022 7.370 7.580 7.360 7.380 83,847 +0.04(+0.54%)
Dec 20, 2022 7.220 7.400 7.170 7.340 95,457 +0.08(+1.10%)
Dec 19, 2022 7.200 7.340 7.060 7.260 153,569 +0.01(+0.14%)
Dec 16, 2022 7.170 7.330 7.010 7.250 176,963 +0.08(+1.12%)
Dec 15, 2022 7.120 7.310 7.020 7.170 95,495 +0.01(+0.14%)
Dec 14, 2022 7.490 7.490 6.960 7.160 137,960 -0.34(-4.53%)
Dec 13, 2022 7.350 7.550 7.160 7.500 216,914 +0.38(+5.34%)
Dec 12, 2022 7.020 7.220 6.850 7.120 94,069 +0.14(+2.01%)
Dec 09, 2022 7.170 7.170 6.840 6.980 159,624 -0.31(-4.25%)
Dec 08, 2022 6.940 7.480 6.820 7.290 308,198 +0.35(+5.04%)
Dec 07, 2022 6.300 6.990 6.240 6.940 287,692 +0.65(+10.33%)
Dec 06, 2022 6.150 6.333 6.100 6.290 151,633 +0.07(+1.13%)
Dec 05, 2022 6.560 6.660 6.150 6.220 217,754 -0.40(-6.04%)
Dec 02, 2022 6.760 6.850 6.560 6.620 179,089 -0.22(-3.22%)
Dec 01, 2022 7.000 7.000 6.790 6.840 175,868 -0.10(-1.44%)
Nov 30, 2022 7.080 7.080 6.895 6.940 126,801 -0.14(-1.98%)
Nov 29, 2022 6.750 7.630 6.630 7.080 351,926 +0.28(+4.12%)
Nov 28, 2022 7.060 7.200 6.780 6.800 124,203 -0.25(-3.55%)
Nov 25, 2022 7.020 7.150 7.020 7.050 82,524 -0.12(-1.67%)
Nov 23, 2022 7.180 7.300 6.950 7.170 113,336 +0.15(+2.14%)
Nov 22, 2022 7.070 7.410 6.985 7.020 286,099 -0.04(-0.57%)
Nov 21, 2022 7.150 7.239 6.820 7.060 414,102 -0.39(-5.23%)
Nov 18, 2022 7.940 7.950 7.340 7.450 189,603 -0.49(-6.17%)
Nov 17, 2022 7.900 8.110 7.050 7.940 987,759 +0.04(+0.51%)
Nov 16, 2022 9.250 9.250 7.890 7.900 524,563 -2.20(-21.78%)
Nov 15, 2022 11.63 11.63 10.06 10.10 241,428 -1.31(-11.48%)
Nov 14, 2022 11.79 11.82 11.40 11.41 83,741 -0.38(-3.22%)
Nov 11, 2022 12.00 12.00 11.66 11.79 95,544 -0.18(-1.50%)
Nov 10, 2022 12.00 12.34 11.94 11.97 137,569 +0.02(+0.17%)
Nov 09, 2022 12.05 12.05 11.86 11.95 85,105 -0.10(-0.83%)
Nov 08, 2022 12.18 12.34 12.00 12.05 71,207 -0.17(-1.39%)
Nov 07, 2022 12.57 12.65 12.19 12.22 77,100 -0.34(-2.71%)
Nov 04, 2022 12.40 12.56 12.39 12.56 32,864 +0.13(+1.05%)
Nov 03, 2022 12.39 12.52 12.33 12.43 60,846 +0.02(+0.16%)
Nov 02, 2022 12.61 12.64 12.38 12.41 71,691 -0.14(-1.12%)
Nov 01, 2022 12.41 12.59 12.36 12.55 62,634 +0.19(+1.54%)
Oct 31, 2022 12.90 12.90 12.29 12.36 36,712 -0.57(-4.41%)
Oct 28, 2022 12.90 12.95 12.78 12.93 42,011 +0.09(+0.70%)
Oct 27, 2022 12.43 12.94 12.38 12.84 90,584 +0.53(+4.31%)
Oct 26, 2022 12.39 12.42 12.07 12.31 56,465 +0.01(+0.08%)
Oct 25, 2022 12.30 12.40 12.25 12.30 51,220 +0.00(+0.00%)
Oct 24, 2022 12.01 12.71 12.01 12.30 88,402 +0.21(+1.74%)
Oct 21, 2022 12.48 12.80 11.97 12.09 114,643 -0.32(-2.58%)
Oct 20, 2022 12.26 12.55 12.15 12.41 42,710 +0.15(+1.22%)
Oct 19, 2022 14.51 14.51 12.25 12.26 208,904 -2.28(-15.68%)
Oct 18, 2022 15.10 15.20 14.54 14.54 22,733 -0.53(-3.52%)
Oct 17, 2022 15.15 15.34 14.90 15.07 18,691 -0.01(-0.07%)
Oct 14, 2022 15.16 15.16 14.94 15.08 11,192 +0.32(+2.17%)
Oct 13, 2022 14.26 14.76 14.26 14.76 15,710 +0.45(+3.14%)
Oct 12, 2022 14.33 14.33 14.26 14.31 6,814 -0.06(-0.42%)
Oct 11, 2022 14.26 14.41 14.12 14.37 14,015 +0.16(+1.13%)
Oct 10, 2022 14.35 14.35 14.08 14.21 10,653 +0.02(+0.14%)
Oct 07, 2022 14.50 14.50 14.15 14.19 17,976 -0.35(-2.41%)
Oct 06, 2022 14.59 14.74 14.54 14.54 6,791 -0.08(-0.55%)
Oct 05, 2022 14.60 14.75 14.58 14.62 9,910 +0.04(+0.27%)
Oct 04, 2022 14.38 14.72 14.38 14.58 15,815 +0.23(+1.60%)
Oct 03, 2022 14.35 14.46 14.15 14.35 23,064 +0.04(+0.28%)
Sep 30, 2022 14.29 14.35 14.21 14.31 25,807 +0.08(+0.56%)
Sep 29, 2022 14.13 14.46 14.13 14.23 12,225 -0.02(-0.14%)
Sep 28, 2022 14.16 14.30 14.14 14.25 35,416 +0.10(+0.71%)
Sep 27, 2022 14.26 14.26 14.11 14.15 8,928 -0.11(-0.77%)
Sep 26, 2022 14.21 14.26 14.11 14.26 14,488 +0.08(+0.56%)
Sep 23, 2022 14.16 14.22 14.16 14.18 19,032 -0.15(-1.05%)
Sep 22, 2022 14.30 14.38 14.30 14.33 26,513 +0.00(+0.00%)
Sep 21, 2022 14.35 14.44 14.21 14.33 41,480 -0.05(-0.35%)
Sep 20, 2022 14.30 14.44 14.17 14.38 20,057 +0.08(+0.56%)
Sep 19, 2022 14.27 14.35 14.08 14.30 34,937 +0.05(+0.35%)
Sep 16, 2022 14.31 14.47 14.05 14.25 94,711 -0.11(-0.77%)
Sep 15, 2022 14.50 14.73 14.27 14.36 28,309 +0.10(+0.70%)
Sep 14, 2022 14.35 14.40 14.21 14.26 21,221 -0.05(-0.35%)
Sep 13, 2022 14.64 14.78 14.26 14.31 17,403 -0.34(-2.32%)
Sep 12, 2022 14.37 14.71 14.37 14.65 8,241 +0.28(+1.95%)
Sep 09, 2022 14.52 14.64 14.17 14.37 40,605 +0.03(+0.21%)
Sep 08, 2022 14.33 14.46 14.24 14.34 19,971 -0.16(-1.10%)
Sep 07, 2022 14.09 14.50 14.09 14.50 13,434 +0.38(+2.69%)
Sep 06, 2022 14.09 14.15 14.07 14.12 21,565 -0.22(-1.53%)
Sep 02, 2022 14.43 14.54 14.27 14.34 12,308 +0.23(+1.63%)
Sep 01, 2022 14.44 14.45 14.02 14.11 28,414 -0.38(-2.62%)
Aug 31, 2022 14.58 14.93 14.37 14.49 21,197 -0.11(-0.75%)
Aug 30, 2022 14.45 14.96 14.30 14.60 17,767 +0.11(+0.76%)
Aug 29, 2022 14.64 14.64 14.37 14.49 9,154 -0.03(-0.21%)
Aug 26, 2022 14.89 15.11 14.41 14.52 15,922 -0.32(-2.16%)
Aug 25, 2022 14.65 14.84 14.65 14.84 10,710 +0.13(+0.88%)
Aug 24, 2022 15.01 15.01 14.66 14.71 10,816 +0.00(+0.00%)
Aug 23, 2022 14.66 14.80 14.65 14.71 14,188 -0.05(-0.34%)
Aug 22, 2022 14.96 15.00 14.69 14.76 12,518 -0.28(-1.86%)
Aug 19, 2022 15.20 15.20 14.97 15.04 13,958 -0.27(-1.76%)
Aug 18, 2022 15.22 15.34 14.96 15.31 11,389 +0.26(+1.73%)
Aug 17, 2022 15.23 15.26 14.98 15.05 9,526 -0.22(-1.44%)
Aug 16, 2022 15.20 15.34 15.20 15.27 10,311 +0.19(+1.26%)
Aug 15, 2022 14.90 15.16 14.79 15.08 10,484 -0.03(-0.20%)
Aug 12, 2022 14.81 15.11 14.72 15.11 16,714 +0.14(+0.94%)
Aug 11, 2022 14.88 14.97 14.88 14.97 4,732 +0.15(+1.01%)
Aug 10, 2022 14.76 14.91 14.61 14.82 16,390 +0.17(+1.16%)
Aug 09, 2022 14.64 14.66 14.43 14.65 12,872 +0.04(+0.27%)
Aug 08, 2022 14.92 14.92 14.44 14.61 20,969 -0.25(-1.68%)
Aug 05, 2022 14.51 14.94 14.51 14.86 10,438 +0.15(+1.02%)
Aug 04, 2022 14.84 14.88 14.58 14.71 15,657 -0.20(-1.34%)
Aug 03, 2022 14.92 15.18 14.73 14.91 23,341 -0.15(-0.99%)
Aug 02, 2022 15.29 15.30 14.82 15.06 15,352 -0.22(-1.44%)
Aug 01, 2022 15.01 15.48 14.83 15.28 19,900 +0.18(+1.19%)
Jul 29, 2022 15.25 15.50 14.95 15.10 18,408 -0.23(-1.50%)
Jul 28, 2022 15.39 15.46 15.13 15.33 10,243 -0.18(-1.16%)
Jul 27, 2022 15.46 15.51 15.17 15.51 17,749 +0.22(+1.44%)
Jul 26, 2022 15.18 15.34 15.17 15.29 17,885 -0.02(-0.13%)
Jul 25, 2022 15.54 15.54 15.24 15.31 7,532 -0.01(-0.07%)
Jul 22, 2022 15.45 15.45 15.12 15.32 15,860 +0.03(+0.20%)
Jul 21, 2022 15.41 15.50 15.22 15.29 17,601 -0.15(-0.97%)
Jul 20, 2022 15.46 15.58 15.36 15.44 21,368 -0.12(-0.77%)
Jul 19, 2022 15.43 15.64 15.18 15.56 27,398 +0.16(+1.04%)
Jul 18, 2022 15.62 15.87 15.39 15.40 10,756 -0.20(-1.28%)
Jul 15, 2022 15.31 15.69 15.30 15.60 27,383 +0.34(+2.22%)
Jul 14, 2022 15.07 15.26 15.00 15.26 22,619 +0.04(+0.26%)
Jul 13, 2022 15.23 15.37 15.13 15.22 15,341 -0.14(-0.91%)
Jul 12, 2022 15.31 15.48 15.28 15.36 24,478 +0.03(+0.20%)
Jul 11, 2022 15.42 15.46 15.32 15.33 22,377 -0.03(-0.19%)
Jul 08, 2022 15.51 15.51 15.21 15.36 20,112 +0.01(+0.06%)
Jul 07, 2022 15.26 15.61 15.26 15.35 14,731 -0.03(-0.19%)
Jul 06, 2022 15.35 15.49 15.29 15.38 12,135 -0.05(-0.32%)
Jul 05, 2022 15.38 15.43 15.23 15.43 41,813 -0.19(-1.21%)
Jul 01, 2022 15.69 15.69 15.40 15.62 18,326 -0.04(-0.25%)
Jun 30, 2022 15.25 15.74 15.22 15.66 17,744 +0.22(+1.42%)
Jun 29, 2022 15.63 15.63 15.38 15.44 13,671 -0.28(-1.78%)
Jun 28, 2022 16.05 16.16 15.65 15.72 12,603 -0.35(-2.17%)
Jun 27, 2022 16.56 16.56 16.00 16.07 23,731 -0.50(-3.01%)
Jun 24, 2022 15.88 16.59 15.84 16.57 157,068 +0.62(+3.88%)
Jun 23, 2022 16.49 16.49 15.79 15.95 33,329 -0.31(-1.90%)
Jun 22, 2022 16.16 16.33 16.10 16.26 33,299 +0.00(+0.00%)
Jun 21, 2022 15.71 16.29 15.35 16.26 35,307 +0.57(+3.62%)
Jun 17, 2022 15.56 15.86 15.35 15.69 46,934 +0.13(+0.83%)
Jun 16, 2022 15.72 15.72 15.50 15.56 30,877 -0.29(-1.82%)
Jun 15, 2022 15.87 16.10 15.79 15.85 40,383 +0.16(+1.02%)
Jun 14, 2022 15.50 15.82 15.36 15.69 27,974 +0.16(+1.03%)
Jun 13, 2022 15.76 15.76 15.45 15.53 43,803 -0.42(-2.63%)
Jun 10, 2022 15.93 16.25 15.88 15.95 32,044 -0.19(-1.17%)
Jun 09, 2022 16.25 16.34 16.14 16.14 30,574 -0.14(-0.86%)
Jun 08, 2022 16.46 16.46 16.26 16.28 28,328 -0.19(-1.15%)
Jun 07, 2022 16.15 16.69 16.15 16.47 40,000 +0.27(+1.66%)
Jun 06, 2022 15.90 16.21 15.88 16.20 56,495 +0.43(+2.72%)
Jun 03, 2022 15.89 15.96 15.70 15.77 27,404 -0.32(-1.98%)
Jun 02, 2022 15.53 16.11 15.52 16.09 36,272 +0.37(+2.35%)
Jun 01, 2022 14.99 15.84 14.91 15.72 55,790 +0.74(+4.93%)
May 31, 2022 14.94 15.16 14.92 14.98 127,679 -0.07(-0.46%)
May 27, 2022 15.11 15.31 15.02 15.05 66,473 +0.05(+0.33%)
May 26, 2022 15.12 15.18 14.95 15.00 51,165 -0.01(-0.07%)
May 25, 2022 14.62 15.15 14.62 15.01 39,039 +0.33(+2.24%)
May 24, 2022 14.65 14.86 14.57 14.68 40,897 -0.20(-1.34%)
May 23, 2022 14.93 15.03 14.72 14.88 30,895 +0.06(+0.40%)
May 20, 2022 14.87 14.87 14.56 14.82 25,224 +0.08(+0.54%)
May 19, 2022 15.08 15.08 14.72 14.74 41,464 -0.35(-2.31%)
May 18, 2022 15.36 15.44 14.97 15.09 21,856 -0.44(-2.83%)
May 17, 2022 14.99 15.60 14.98 15.53 29,681 +0.69(+4.64%)
May 16, 2022 15.03 15.16 14.66 14.84 19,880 -0.19(-1.26%)
May 13, 2022 15.11 15.27 14.97 15.03 17,730 -0.10(-0.66%)
May 12, 2022 15.48 15.48 14.80 15.13 27,201 -0.06(-0.39%)
May 11, 2022 15.70 16.03 15.15 15.19 17,298 -0.45(-2.86%)
May 10, 2022 15.27 15.76 15.27 15.64 36,687 +0.47(+3.08%)
May 09, 2022 15.33 15.36 14.94 15.17 65,537 -0.38(-2.43%)
May 06, 2022 15.49 15.61 15.45 15.55 40,231 -0.07(-0.45%)
May 05, 2022 15.75 16.14 15.48 15.62 28,182 -0.24(-1.51%)
May 04, 2022 15.68 15.94 15.46 15.86 22,795 +0.27(+1.72%)
May 03, 2022 15.68 15.79 15.47 15.59 24,024 -0.02(-0.13%)
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.