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
Provident Bancorp CS
(NQ:
PVBC
)
9.600
-0.190 (-1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2020
7.644
7.646
7.555
7.624
45,601
+0.00(+0.00%)
Aug 28, 2020
7.693
7.694
7.595
7.624
29,083
+0.02(+0.26%)
Aug 27, 2020
7.644
7.712
7.477
7.604
22,323
+0.05(+0.65%)
Aug 26, 2020
7.732
7.732
7.555
7.555
11,583
-0.15(-1.91%)
Aug 25, 2020
7.663
7.732
7.614
7.702
25,023
+0.04(+0.51%)
Aug 24, 2020
7.565
7.683
7.516
7.663
23,442
+0.13(+1.69%)
Aug 21, 2020
7.555
7.565
7.457
7.536
23,674
-0.03(-0.39%)
Aug 20, 2020
7.644
7.663
7.546
7.565
16,805
-0.10(-1.34%)
Aug 19, 2020
7.663
7.751
7.644
7.668
32,763
+0.01(+0.19%)
Aug 18, 2020
7.776
7.776
7.604
7.653
11,638
-0.18(-2.25%)
Aug 17, 2020
7.761
8.045
7.722
7.830
52,620
+0.00(+0.00%)
Aug 14, 2020
7.800
7.859
7.800
7.830
23,164
+0.01(+0.13%)
Aug 13, 2020
7.810
7.889
7.727
7.820
7,516
-0.01(-0.13%)
Aug 12, 2020
8.075
8.153
7.595
7.830
67,082
-0.17(-2.08%)
Aug 11, 2020
8.026
8.094
7.957
7.996
32,555
+0.10(+1.24%)
Aug 10, 2020
7.869
8.055
7.869
7.898
28,513
+0.03(+0.37%)
Aug 07, 2020
7.644
7.879
7.644
7.869
17,960
+0.22(+2.82%)
Aug 06, 2020
7.693
7.727
7.624
7.653
61,839
-0.07(-0.89%)
Aug 05, 2020
7.781
7.781
7.644
7.722
25,210
+0.03(+0.38%)
Aug 04, 2020
7.653
7.742
7.634
7.693
20,763
+0.00(+0.00%)
Aug 03, 2020
7.800
7.800
7.663
7.693
29,100
+0.00(+0.00%)
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%)
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.