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 )

9.530 +0.310 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 7.693 7.702 7.653 7.693 58,268 -0.04(-0.51%)
Jul 30, 2020 7.693 7.732 7.644 7.732 66,332 -0.01(-0.13%)
Jul 29, 2020 7.693 7.820 7.604 7.742 116,472 +0.02(+0.25%)
Jul 28, 2020 7.781 7.781 7.615 7.722 11,264 -0.06(-0.75%)
Jul 27, 2020 7.644 7.781 7.634 7.781 16,619 +0.13(+1.66%)
Jul 24, 2020 7.829 7.829 7.644 7.654 12,701 -0.18(-2.24%)
Jul 23, 2020 7.859 7.947 7.781 7.829 21,623 -0.10(-1.23%)
Jul 22, 2020 8.230 8.230 7.878 7.927 22,863 -0.42(-5.03%)
Jul 21, 2020 8.171 8.405 8.098 8.347 44,548 +0.27(+3.39%)
Jul 20, 2020 7.683 8.161 7.683 8.073 34,522 +0.43(+5.62%)
Jul 17, 2020 7.654 7.712 7.615 7.644 17,413 -0.07(-0.89%)
Jul 16, 2020 7.585 7.712 7.585 7.712 99,622 +0.06(+0.77%)
Jul 15, 2020 7.654 7.712 7.585 7.654 38,496 -0.01(-0.13%)
Jul 14, 2020 7.595 7.693 7.566 7.663 20,087 +0.08(+1.03%)
Jul 13, 2020 7.439 7.683 7.439 7.585 12,268 +0.15(+1.97%)
Jul 10, 2020 7.146 7.458 7.097 7.439 14,545 +0.39(+5.54%)
Jul 09, 2020 7.273 7.322 7.039 7.048 29,204 -0.25(-3.48%)
Jul 08, 2020 7.371 7.439 7.234 7.302 42,234 -0.07(-0.93%)
Jul 07, 2020 7.488 7.566 7.332 7.371 22,460 -0.24(-3.14%)
Jul 06, 2020 7.576 7.615 7.566 7.610 22,710 +0.05(+0.71%)
Jul 02, 2020 7.615 7.615 7.439 7.556 32,061 +0.00(+0.00%)
Jul 01, 2020 7.712 7.712 7.527 7.556 26,956 -0.12(-1.53%)
Jun 30, 2020 7.712 7.722 7.600 7.673 46,917 -0.05(-0.63%)
Jun 29, 2020 7.458 7.761 7.458 7.722 19,634 +0.29(+3.94%)
Jun 26, 2020 7.683 7.683 7.332 7.429 107,248 -0.30(-3.91%)
Jun 25, 2020 7.654 7.732 7.556 7.732 77,280 +0.10(+1.28%)
Jun 24, 2020 7.810 7.820 7.478 7.634 89,849 -0.20(-2.49%)
Jun 23, 2020 7.859 7.966 7.810 7.829 38,140 -0.03(-0.37%)
Jun 22, 2020 7.888 7.947 7.829 7.859 73,498 -0.12(-1.47%)
Jun 19, 2020 8.054 8.054 7.917 7.976 84,713 -0.12(-1.45%)
Jun 18, 2020 8.054 8.103 8.025 8.093 33,468 -0.05(-0.60%)
Jun 17, 2020 8.210 8.210 8.073 8.142 18,499 -0.11(-1.30%)
Jun 16, 2020 8.357 8.396 8.152 8.249 25,181 +0.10(+1.20%)
Jun 15, 2020 8.064 8.152 8.054 8.152 51,987 +0.02(+0.24%)
Jun 12, 2020 8.386 8.435 8.093 8.132 34,213 -0.04(-0.48%)
Jun 11, 2020 8.688 8.688 8.171 8.171 37,447 -0.65(-7.41%)
Jun 10, 2020 9.157 9.274 8.825 8.825 29,988 -0.48(-5.14%)
Jun 09, 2020 9.108 9.489 8.952 9.304 25,005 +0.03(+0.32%)
Jun 08, 2020 9.216 9.323 9.025 9.274 18,337 +0.09(+0.96%)
Jun 05, 2020 8.933 9.235 8.903 9.186 39,539 +0.52(+5.97%)
Jun 04, 2020 8.523 8.679 8.454 8.669 13,833 +0.13(+1.49%)
Jun 03, 2020 8.308 8.776 8.230 8.542 24,857 +0.41(+5.04%)
Jun 02, 2020 8.113 8.288 8.025 8.132 19,647 -0.04(-0.48%)
Jun 01, 2020 8.347 8.557 8.171 8.171 42,550 -0.15(-1.76%)
May 29, 2020 8.884 8.884 8.298 8.318 58,694 -0.68(-7.59%)
May 28, 2020 9.118 9.157 8.483 9.001 54,386 +0.03(+0.33%)
May 27, 2020 8.737 9.128 8.640 8.972 39,590 +0.34(+3.96%)
May 26, 2020 8.640 8.713 8.581 8.630 28,667 +0.20(+2.31%)
May 22, 2020 8.464 8.474 8.288 8.435 16,184 +0.03(+0.35%)
May 21, 2020 8.669 8.698 8.396 8.405 20,182 -0.24(-2.82%)
May 20, 2020 8.591 8.728 8.396 8.649 28,805 +0.33(+3.99%)
May 19, 2020 8.698 8.825 8.298 8.318 26,683 -0.43(-4.91%)
May 18, 2020 8.239 8.757 8.122 8.747 48,722 +0.74(+9.27%)
May 15, 2020 7.839 8.044 7.654 8.005 36,671 +0.21(+2.76%)
May 14, 2020 7.663 7.839 7.418 7.790 35,753 -0.09(-1.12%)
May 13, 2020 8.044 8.483 7.585 7.878 46,689 -0.21(-2.54%)
May 12, 2020 8.483 8.557 8.083 8.083 116,890 -0.40(-4.72%)
May 11, 2020 8.571 8.610 8.191 8.483 38,161 -0.25(-2.91%)
May 08, 2020 8.571 8.825 8.493 8.737 31,037 +0.34(+4.07%)
May 07, 2020 8.243 8.513 8.243 8.396 23,875 +0.18(+2.14%)
May 06, 2020 8.396 8.513 7.937 8.220 61,709 -0.11(-1.29%)
May 05, 2020 9.020 9.020 8.239 8.327 37,579 -0.52(-5.85%)
May 04, 2020 8.991 9.030 8.718 8.845 16,506 -0.27(-3.00%)
May 01, 2020 9.001 9.118 8.728 9.118 29,603 -0.20(-2.10%)
Apr 30, 2020 9.528 9.528 9.128 9.313 40,549 -0.36(-3.73%)
Apr 29, 2020 9.274 9.773 9.050 9.674 76,179 +0.66(+7.37%)
Apr 28, 2020 9.303 9.303 8.972 9.011 45,677 -0.10(-1.07%)
Apr 27, 2020 8.699 9.196 8.699 9.108 24,717 +0.38(+4.35%)
Apr 24, 2020 8.563 8.855 8.514 8.728 31,138 +0.18(+2.05%)
Apr 23, 2020 8.456 8.641 8.437 8.553 29,397 +0.05(+0.57%)
Apr 22, 2020 8.349 8.641 8.242 8.505 29,038 +0.18(+2.10%)
Apr 21, 2020 8.125 8.349 8.076 8.329 26,395 -0.05(-0.58%)
Apr 20, 2020 7.911 8.427 7.911 8.378 30,138 +0.36(+4.49%)
Apr 17, 2020 7.814 8.140 7.814 8.018 70,806 +0.25(+3.26%)
Apr 16, 2020 8.115 8.154 7.551 7.765 123,878 -0.36(-4.43%)
Apr 15, 2020 8.300 8.417 8.076 8.125 89,858 -0.36(-4.24%)
Apr 14, 2020 8.651 8.865 8.407 8.485 50,449 -0.03(-0.34%)
Apr 13, 2020 8.874 8.913 8.427 8.514 91,358 -0.43(-4.79%)
Apr 09, 2020 8.913 9.098 8.709 8.943 102,150 +0.27(+3.14%)
Apr 08, 2020 8.534 8.816 8.524 8.670 87,425 -0.02(-0.22%)
Apr 07, 2020 8.709 8.758 8.378 8.690 58,070 +0.04(+0.45%)
Apr 06, 2020 8.456 8.690 8.291 8.651 69,985 +0.32(+3.86%)
Apr 03, 2020 8.456 8.466 8.085 8.329 28,672 -0.14(-1.61%)
Apr 02, 2020 8.388 8.466 8.193 8.466 55,246 +0.18(+2.11%)
Apr 01, 2020 8.096 8.446 7.843 8.291 42,543 -0.10(-1.16%)
Mar 31, 2020 8.252 8.388 7.979 8.388 70,118 +0.08(+0.94%)
Mar 30, 2020 8.446 8.466 8.115 8.310 36,146 -0.11(-1.27%)
Mar 27, 2020 8.670 8.728 8.398 8.417 35,043 -0.51(-5.67%)
Mar 26, 2020 8.456 8.962 8.446 8.923 63,865 +0.47(+5.52%)
Mar 25, 2020 8.573 8.660 8.125 8.456 39,711 -0.08(-0.91%)
Mar 24, 2020 7.979 8.621 7.911 8.534 76,245 +0.79(+10.18%)
Mar 23, 2020 7.960 8.057 7.658 7.746 88,607 -0.18(-2.21%)
Mar 20, 2020 8.145 8.261 7.785 7.921 168,538 -0.28(-3.44%)
Mar 19, 2020 7.911 8.505 7.668 8.203 77,018 +0.25(+3.18%)
Mar 18, 2020 8.602 8.630 7.940 7.950 117,468 -0.93(-10.51%)
Mar 17, 2020 8.232 8.884 8.222 8.884 90,920 +0.75(+9.21%)
Mar 16, 2020 8.125 8.407 7.921 8.135 92,006 -0.77(-8.63%)
Mar 13, 2020 8.475 8.904 8.475 8.904 121,779 +0.81(+9.98%)
Mar 12, 2020 8.388 8.816 8.086 8.096 83,858 -0.53(-6.09%)
Mar 11, 2020 9.322 9.322 8.573 8.621 147,592 -0.87(-9.13%)
Mar 10, 2020 9.030 9.682 8.874 9.487 83,701 +0.72(+8.21%)
Mar 09, 2020 9.322 9.332 8.738 8.767 158,631 -0.91(-9.45%)
Mar 06, 2020 9.925 9.935 9.614 9.682 293,297 -0.35(-3.49%)
Mar 05, 2020 10.38 10.38 9.964 10.03 147,118 -0.49(-4.63%)
Mar 04, 2020 10.58 10.70 10.38 10.52 130,469 -0.18(-1.64%)
Mar 03, 2020 10.66 10.72 10.62 10.69 79,680 -0.01(-0.09%)
Mar 02, 2020 10.70 10.94 10.66 10.70 99,076 +0.01(+0.09%)
Feb 28, 2020 10.94 10.99 10.57 10.69 152,301 -0.32(-2.92%)
Feb 27, 2020 11.21 11.26 11.01 11.02 90,746 -0.26(-2.33%)
Feb 26, 2020 11.32 11.46 11.25 11.28 59,935 -0.01(-0.09%)
Feb 25, 2020 11.66 11.73 11.26 11.29 74,119 -0.34(-2.93%)
Feb 24, 2020 11.74 11.92 11.59 11.63 86,719 -0.31(-2.61%)
Feb 21, 2020 12.07 12.10 11.90 11.94 29,596 -0.09(-0.73%)
Feb 20, 2020 11.92 12.09 11.81 12.03 20,492 +0.15(+1.23%)
Feb 19, 2020 11.84 12.15 11.83 11.88 79,684 +0.06(+0.49%)
Feb 18, 2020 11.71 11.85 11.71 11.82 332,694 +0.04(+0.33%)
Feb 14, 2020 11.79 11.84 11.74 11.78 55,494 -0.01(-0.08%)
Feb 13, 2020 11.68 11.80 11.68 11.79 182,908 +0.12(+1.00%)
Feb 12, 2020 11.78 11.79 11.65 11.68 137,603 -0.07(-0.58%)
Feb 11, 2020 11.69 11.80 11.67 11.74 54,474 +0.06(+0.50%)
Feb 10, 2020 11.68 11.80 11.59 11.69 155,025 +0.05(+0.42%)
Feb 07, 2020 11.72 11.84 11.56 11.64 106,672 -0.08(-0.66%)
Feb 06, 2020 11.66 11.74 11.63 11.72 203,142 +0.06(+0.50%)
Feb 05, 2020 11.68 11.73 11.63 11.66 57,726 +0.00(+0.00%)
Feb 04, 2020 11.68 11.76 11.63 11.66 218,269 +0.04(+0.33%)
Feb 03, 2020 11.50 11.81 11.50 11.62 119,933 +0.13(+1.10%)
Jan 31, 2020 11.47 11.62 11.44 11.49 155,075 -0.04(-0.34%)
Jan 30, 2020 11.50 11.65 11.30 11.53 114,548 -0.01(-0.08%)
Jan 29, 2020 11.68 11.68 11.50 11.54 36,236 -0.09(-0.75%)
Jan 28, 2020 11.82 11.83 11.59 11.63 30,298 -0.19(-1.65%)
Jan 27, 2020 11.72 11.95 11.72 11.82 48,182 +0.03(+0.25%)
Jan 24, 2020 11.98 12.00 11.77 11.79 211,495 -0.19(-1.62%)
Jan 23, 2020 12.01 12.05 11.99 11.99 18,172 -0.08(-0.64%)
Jan 22, 2020 12.02 12.08 11.98 12.07 79,909 +0.04(+0.32%)
Jan 21, 2020 12.02 12.11 11.97 12.03 143,943 +0.01(+0.08%)
Jan 17, 2020 12.16 12.20 11.98 12.02 50,253 -0.12(-0.96%)
Jan 16, 2020 12.04 12.20 12.04 12.13 12,392 +0.06(+0.48%)
Jan 15, 2020 12.13 12.21 12.05 12.08 19,129 -0.02(-0.16%)
Jan 14, 2020 12.02 12.14 11.97 12.10 184,879 +0.03(+0.24%)
Jan 13, 2020 12.09 12.14 12.02 12.07 35,315 -0.05(-0.40%)
Jan 10, 2020 12.15 12.16 12.09 12.11 17,675 -0.02(-0.16%)
Jan 09, 2020 12.11 12.16 12.11 12.13 34,414 +0.02(+0.16%)
Jan 08, 2020 12.12 12.16 12.11 12.11 19,680 +0.02(+0.16%)
Jan 07, 2020 12.07 12.11 11.98 12.10 28,113 +0.02(+0.16%)
Jan 06, 2020 12.12 12.18 12.08 12.08 48,590 -0.11(-0.88%)
Jan 03, 2020 12.09 12.20 12.00 12.18 25,177 +0.07(+0.56%)
Jan 02, 2020 12.11 12.16 11.97 12.11 53,840 +0.00(+0.00%)
Dec 31, 2019 12.16 12.18 12.09 12.11 27,336 -0.06(-0.48%)
Dec 30, 2019 12.18 12.19 12.06 12.17 21,208 +0.02(+0.16%)
Dec 27, 2019 12.03 12.15 11.97 12.15 24,253 +0.09(+0.73%)
Dec 26, 2019 12.13 12.19 12.02 12.07 10,571 -0.04(-0.32%)
Dec 24, 2019 12.26 12.26 11.97 12.11 14,284 -0.01(-0.08%)
Dec 23, 2019 12.20 12.20 11.93 12.11 51,033 -0.13(-1.03%)
Dec 20, 2019 12.45 12.45 12.19 12.24 95,162 -0.23(-1.87%)
Dec 19, 2019 12.56 12.56 12.42 12.47 14,756 -0.09(-0.70%)
Dec 18, 2019 12.50 12.57 12.43 12.56 80,671 +0.05(+0.39%)
Dec 17, 2019 12.48 12.55 12.45 12.51 34,837 +0.02(+0.16%)
Dec 16, 2019 12.11 12.51 12.07 12.49 63,254 +0.40(+3.30%)
Dec 13, 2019 11.78 12.11 11.78 12.10 57,035 +0.33(+2.81%)
Dec 12, 2019 11.69 11.81 11.68 11.76 56,979 +0.08(+0.67%)
Dec 11, 2019 11.65 11.70 11.60 11.69 30,842 +0.07(+0.59%)
Dec 10, 2019 11.58 11.63 11.56 11.62 30,255 +0.03(+0.25%)
Dec 09, 2019 11.67 11.67 11.55 11.59 31,926 -0.08(-0.67%)
Dec 06, 2019 11.51 11.69 11.51 11.67 63,612 +0.22(+1.96%)
Dec 05, 2019 11.42 11.50 11.35 11.44 32,464 -0.01(-0.09%)
Dec 04, 2019 11.48 11.52 11.43 11.45 61,986 +0.00(+0.00%)
Dec 03, 2019 11.43 11.46 11.35 11.45 20,701 -0.01(-0.08%)
Dec 02, 2019 11.50 11.57 11.41 11.46 80,880 -0.02(-0.17%)
Nov 29, 2019 11.40 11.50 11.39 11.48 28,774 +0.09(+0.77%)
Nov 27, 2019 11.40 11.40 11.31 11.39 76,972 +0.03(+0.26%)
Nov 26, 2019 11.39 11.40 11.35 11.37 35,569 -0.02(-0.17%)
Nov 25, 2019 11.30 11.40 11.30 11.38 36,926 +0.03(+0.26%)
Nov 22, 2019 11.35 11.40 11.31 11.36 15,415 +0.01(+0.09%)
Nov 21, 2019 11.38 11.38 11.29 11.35 15,035 +0.00(+0.00%)
Nov 20, 2019 11.38 11.43 11.29 11.35 32,736 -0.06(-0.51%)
Nov 19, 2019 11.49 11.50 11.39 11.40 41,007 -0.02(-0.17%)
Nov 18, 2019 11.42 11.52 11.27 11.42 49,112 -0.01(-0.08%)
Nov 15, 2019 11.41 11.54 11.36 11.43 143,565 +0.08(+0.69%)
Nov 14, 2019 11.31 11.40 11.31 11.36 26,314 +0.05(+0.43%)
Nov 13, 2019 11.25 11.38 11.20 11.31 79,163 +0.06(+0.52%)
Nov 12, 2019 11.29 11.29 11.25 11.25 39,481 -0.04(-0.34%)
Nov 11, 2019 11.18 11.30 11.16 11.29 154,569 +0.12(+1.04%)
Nov 08, 2019 11.21 11.21 11.17 11.17 29,905 -0.02(-0.17%)
Nov 07, 2019 11.09 11.21 11.09 11.19 176,289 +0.12(+1.05%)
Nov 06, 2019 11.08 11.09 11.06 11.07 54,179 +0.00(+0.00%)
Nov 05, 2019 11.09 11.11 11.06 11.07 79,003 -0.01(-0.09%)
Nov 04, 2019 11.09 11.11 11.07 11.08 109,815 +0.00(+0.00%)
Nov 01, 2019 11.09 11.11 11.06 11.08 76,253 -0.01(-0.09%)
Oct 31, 2019 11.07 11.09 11.02 11.09 86,712 +0.02(+0.18%)
Oct 30, 2019 11.09 11.09 11.01 11.07 71,006 -0.02(-0.17%)
Oct 29, 2019 11.12 11.13 11.08 11.09 183,003 +0.00(+0.00%)
Oct 28, 2019 11.13 11.15 11.06 11.09 126,305 -0.04(-0.35%)
Oct 25, 2019 11.14 11.17 11.10 11.13 222,491 -0.01(-0.09%)
Oct 24, 2019 11.19 11.22 11.13 11.14 143,405 -0.03(-0.26%)
Oct 23, 2019 11.29 11.30 11.11 11.17 240,738 -0.12(-1.03%)
Oct 22, 2019 11.34 11.38 11.28 11.29 169,115 +0.00(+0.00%)
Oct 21, 2019 11.14 11.36 11.09 11.29 186,961 +0.29(+2.65%)
Oct 18, 2019 10.68 11.00 10.61 11.00 536,239 +0.47(+4.44%)
Oct 17, 2019 10.66 10.66 10.46 10.53 1,301,952 -0.14(-1.28%)
Oct 16, 2019 10.94 10.94 10.61 10.66 232,264 -0.31(-2.85%)
Oct 15, 2019 10.93 11.03 10.93 10.98 55,159 +0.02(+0.22%)
Oct 14, 2019 11.12 11.12 10.85 10.95 132,707 -0.42(-3.72%)
Oct 11, 2019 11.39 11.47 11.29 11.38 24,092 +0.05(+0.43%)
Oct 10, 2019 11.45 11.47 11.32 11.33 8,633 -0.06(-0.55%)
Oct 09, 2019 11.54 11.54 11.03 11.39 7,217 +0.00(+0.00%)
Oct 08, 2019 11.48 11.48 11.32 11.39 10,021 -0.04(-0.38%)
Oct 07, 2019 11.52 11.60 11.32 11.44 6,054 -0.09(-0.75%)
Oct 04, 2019 11.46 11.55 11.39 11.52 69,161 +0.01(+0.13%)
Oct 03, 2019 11.42 11.53 11.32 11.51 17,147 +0.14(+1.23%)
Oct 02, 2019 11.44 11.49 11.32 11.37 17,105 -0.07(-0.63%)
Oct 01, 2019 11.57 11.66 11.44 11.44 19,872 -0.13(-1.12%)
Sep 30, 2019 11.77 11.80 11.57 11.57 8,311 -0.01(-0.12%)
Sep 27, 2019 11.58 11.73 11.57 11.58 19,523 -0.04(-0.33%)
Sep 26, 2019 11.70 11.71 11.36 11.62 38,477 -0.14(-1.23%)
Sep 25, 2019 11.92 11.92 11.70 11.77 23,184 -0.15(-1.25%)
Sep 24, 2019 11.99 12.03 11.92 11.92 17,415 -0.29(-2.37%)
Sep 23, 2019 12.30 12.30 12.13 12.21 25,477 -0.19(-1.55%)
Sep 20, 2019 11.87 12.40 11.77 12.40 99,069 +0.50(+4.17%)
Sep 19, 2019 11.84 11.93 11.84 11.90 21,153 +0.06(+0.49%)
Sep 18, 2019 11.69 11.92 11.69 11.84 43,266 +0.28(+2.46%)
Sep 17, 2019 12.08 12.08 11.56 11.56 27,049 -0.34(-2.83%)
Sep 16, 2019 11.86 12.01 11.86 11.90 13,963 -0.19(-1.55%)
Sep 13, 2019 12.44 12.44 11.69 12.09 31,153 -0.33(-2.68%)
Sep 12, 2019 12.16 12.49 12.16 12.42 42,001 +0.14(+1.14%)
Sep 11, 2019 11.90 12.45 11.90 12.28 20,322 +0.29(+2.45%)
Sep 10, 2019 11.95 12.04 11.87 11.98 13,070 -0.05(-0.44%)
Sep 09, 2019 11.66 12.04 11.48 12.04 12,345 +0.43(+3.69%)
Sep 06, 2019 11.50 11.61 11.46 11.61 6,023 +0.06(+0.50%)
Sep 05, 2019 11.63 11.64 11.39 11.55 14,872 -0.00(-0.04%)
Sep 04, 2019 11.87 11.92 11.49 11.56 24,642 -0.38(-3.19%)
Sep 03, 2019 12.09 12.09 11.85 11.94 16,758 -0.26(-2.09%)
Aug 30, 2019 12.34 12.34 12.06 12.19 19,315 -0.05(-0.39%)
Aug 29, 2019 12.51 12.51 12.24 12.24 13,907 -0.19(-1.51%)
Aug 28, 2019 12.41 12.47 12.40 12.43 20,237 -0.06(-0.50%)
Aug 27, 2019 12.52 12.52 12.47 12.49 3,246 -0.03(-0.23%)
Aug 26, 2019 12.41 12.57 12.31 12.52 23,215 +0.20(+1.60%)
Aug 23, 2019 12.28 12.52 12.28 12.32 32,607 +0.04(+0.35%)
Aug 22, 2019 12.69 12.76 12.28 12.28 64,465 -0.24(-1.92%)
Aug 21, 2019 12.63 12.70 12.52 12.52 4,581 -0.22(-1.74%)
Aug 20, 2019 12.62 12.74 12.62 12.74 2,133 -0.13(-0.97%)
Aug 19, 2019 12.63 12.87 12.52 12.87 29,683 +0.15(+1.21%)
Aug 16, 2019 12.61 12.94 12.54 12.71 38,007 +0.17(+1.34%)
Aug 15, 2019 13.05 13.07 12.49 12.54 24,119 -0.53(-4.05%)
Aug 14, 2019 13.14 13.14 13.07 13.07 5,850 -0.17(-1.31%)
Aug 13, 2019 13.12 13.30 13.11 13.25 2,783 +0.19(+1.48%)
Aug 12, 2019 13.00 13.05 13.00 13.05 1,451 +0.00(+0.04%)
Aug 09, 2019 13.39 13.39 12.92 13.05 5,192 -0.06(-0.48%)
Aug 08, 2019 13.27 13.30 13.11 13.11 7,188 -0.01(-0.07%)
Aug 07, 2019 13.12 13.38 13.02 13.12 9,894 +0.13(+0.96%)
Aug 06, 2019 13.00 13.32 13.00 13.00 5,543 +0.07(+0.56%)
Aug 05, 2019 13.16 13.39 12.92 12.92 15,971 -0.24(-1.83%)
Aug 02, 2019 13.18 13.22 12.86 13.16 11,838 +0.07(+0.55%)
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.