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 )

8.400 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 7.855 7.899 7.791 7.816 466,819 -0.08(-1.00%)
Apr 29, 2024 7.904 7.973 7.796 7.894 489,841 +0.02(+0.25%)
Apr 26, 2024 7.727 7.894 7.540 7.875 840,821 -0.18(-2.20%)
Apr 25, 2024 8.140 8.150 8.003 8.052 329,204 -0.18(-2.15%)
Apr 24, 2024 8.091 8.249 7.993 8.229 318,047 +0.06(+0.72%)
Apr 23, 2024 8.003 8.229 7.973 8.170 266,003 +0.16(+1.97%)
Apr 22, 2024 7.983 8.081 7.963 8.013 304,558 +0.02(+0.25%)
Apr 19, 2024 7.727 7.998 7.727 7.993 382,475 +0.22(+2.78%)
Apr 18, 2024 7.737 7.855 7.737 7.776 300,134 +0.05(+0.64%)
Apr 17, 2024 7.816 7.885 7.727 7.727 295,109 -0.03(-0.38%)
Apr 16, 2024 7.698 7.806 7.619 7.757 283,938 -0.04(-0.51%)
Apr 15, 2024 7.825 7.914 7.717 7.796 267,416 +0.01(+0.13%)
Apr 12, 2024 7.737 7.796 7.712 7.786 249,684 -0.01(-0.13%)
Apr 11, 2024 7.835 7.934 7.698 7.796 267,055 +0.02(+0.25%)
Apr 10, 2024 7.973 7.973 7.648 7.776 616,647 -0.31(-3.89%)
Apr 09, 2024 8.160 8.219 8.091 8.091 261,050 -0.03(-0.36%)
Apr 08, 2024 7.904 8.180 7.904 8.121 314,713 +0.12(+1.48%)
Apr 05, 2024 8.032 8.076 7.993 8.003 280,922 -0.04(-0.49%)
Apr 04, 2024 8.219 8.298 8.042 8.042 363,886 -0.08(-0.97%)
Apr 03, 2024 8.160 8.229 8.091 8.121 412,963 -0.08(-0.96%)
Apr 02, 2024 8.337 8.357 8.101 8.200 304,722 -0.08(-0.95%)
Apr 01, 2024 8.416 8.460 8.259 8.278 289,536 -0.17(-1.98%)
Mar 28, 2024 8.416 8.495 8.377 8.446 361,932 +0.05(+0.59%)
Mar 27, 2024 8.101 8.396 8.101 8.396 357,039 +0.31(+3.90%)
Mar 26, 2024 8.170 8.209 8.052 8.081 226,475 -0.07(-0.85%)
Mar 25, 2024 8.190 8.288 8.116 8.150 163,470 +0.00(+0.00%)
Mar 22, 2024 8.327 8.327 8.140 8.150 595,964 -0.15(-1.78%)
Mar 21, 2024 8.278 8.367 8.239 8.298 313,081 +0.09(+1.08%)
Mar 20, 2024 7.944 8.298 7.825 8.209 318,932 +0.24(+2.96%)
Mar 19, 2024 7.894 8.013 7.855 7.973 367,396 +0.08(+1.00%)
Mar 18, 2024 7.983 8.013 7.875 7.894 576,121 -0.11(-1.35%)
Mar 15, 2024 8.013 8.140 7.993 8.003 974,148 +0.00(+0.00%)
Mar 14, 2024 8.229 8.236 7.958 8.003 449,402 -0.27(-3.21%)
Mar 13, 2024 8.318 8.367 8.219 8.268 398,696 -0.02(-0.24%)
Mar 12, 2024 8.406 8.406 8.249 8.288 371,734 -0.13(-1.52%)
Mar 11, 2024 8.436 8.485 8.367 8.416 317,243 -0.05(-0.58%)
Mar 08, 2024 8.485 8.505 8.382 8.465 394,342 +0.11(+1.30%)
Mar 07, 2024 8.465 8.583 8.337 8.357 246,768 -0.02(-0.24%)
Mar 06, 2024 8.416 8.524 8.190 8.377 465,346 -0.04(-0.47%)
Mar 05, 2024 8.111 8.465 8.111 8.416 318,938 +0.26(+3.14%)
Mar 04, 2024 8.200 8.318 8.121 8.160 412,148 -0.01(-0.12%)
Mar 01, 2024 8.131 8.170 7.953 8.170 455,641 +0.01(+0.12%)
Feb 29, 2024 8.200 8.268 8.096 8.160 241,367 +0.14(+1.72%)
Feb 28, 2024 8.032 8.106 8.003 8.022 225,650 -0.06(-0.73%)
Feb 27, 2024 8.081 8.209 8.067 8.081 366,574 +0.02(+0.24%)
Feb 26, 2024 8.140 8.200 8.017 8.062 276,495 -0.09(-1.09%)
Feb 23, 2024 8.219 8.278 8.076 8.150 311,646 -0.04(-0.48%)
Feb 22, 2024 8.131 8.224 8.101 8.190 359,098 +0.05(+0.60%)
Feb 21, 2024 8.160 8.170 8.091 8.140 319,255 -0.08(-0.96%)
Feb 20, 2024 8.150 8.293 8.101 8.219 416,547 -0.02(-0.24%)
Feb 16, 2024 8.268 8.318 8.180 8.239 243,076 -0.13(-1.53%)
Feb 15, 2024 8.111 8.397 8.023 8.367 475,746 +0.35(+4.42%)
Feb 14, 2024 7.983 8.057 7.880 8.013 352,636 +0.11(+1.43%)
Feb 13, 2024 8.121 8.131 7.806 7.899 505,717 -0.46(-5.48%)
Feb 12, 2024 8.170 8.460 8.170 8.357 335,328 +0.18(+2.17%)
Feb 09, 2024 8.111 8.200 7.953 8.180 482,834 +0.06(+0.73%)
Feb 08, 2024 8.042 8.170 7.988 8.121 381,800 +0.11(+1.35%)
Feb 07, 2024 8.072 8.081 7.865 8.013 322,474 -0.04(-0.49%)
Feb 06, 2024 8.110 8.197 7.989 8.052 513,677 -0.10(-1.19%)
Feb 05, 2024 8.168 8.207 8.023 8.149 516,511 -0.12(-1.41%)
Feb 02, 2024 8.207 8.372 8.193 8.265 406,568 -0.10(-1.16%)
Feb 01, 2024 8.682 8.827 8.202 8.362 527,067 -0.25(-2.92%)
Jan 31, 2024 8.846 8.875 8.607 8.614 1,224,146 -0.33(-3.68%)
Jan 30, 2024 8.846 8.972 8.827 8.943 522,863 +0.03(+0.33%)
Jan 29, 2024 8.895 8.987 8.827 8.914 636,231 +0.01(+0.11%)
Jan 26, 2024 9.205 9.533 8.575 8.905 1,413,682 -0.41(-4.37%)
Jan 25, 2024 9.467 9.486 9.215 9.312 769,489 -0.06(-0.62%)
Jan 24, 2024 9.379 9.496 9.331 9.370 487,723 +0.09(+0.94%)
Jan 23, 2024 9.418 9.447 9.239 9.282 247,124 -0.06(-0.62%)
Jan 22, 2024 9.166 9.341 9.156 9.341 382,603 +0.26(+2.88%)
Jan 19, 2024 9.089 9.118 8.924 9.079 242,896 +0.06(+0.64%)
Jan 18, 2024 8.982 9.108 8.914 9.021 394,645 +0.07(+0.76%)
Jan 17, 2024 8.817 8.997 8.798 8.953 250,206 -0.01(-0.11%)
Jan 16, 2024 9.079 9.079 8.943 8.963 272,816 -0.17(-1.91%)
Jan 12, 2024 9.302 9.573 9.079 9.137 178,895 -0.10(-1.05%)
Jan 11, 2024 9.273 9.404 9.118 9.234 390,187 -0.13(-1.35%)
Jan 10, 2024 9.302 9.365 9.253 9.360 228,779 +0.05(+0.52%)
Jan 09, 2024 9.350 9.379 9.244 9.312 223,430 -0.14(-1.44%)
Jan 08, 2024 9.447 9.476 9.321 9.447 273,340 +0.01(+0.10%)
Jan 05, 2024 9.389 9.563 9.374 9.437 528,417 +0.00(+0.00%)
Jan 04, 2024 9.360 9.462 9.312 9.437 269,194 +0.12(+1.25%)
Jan 03, 2024 9.486 9.515 9.253 9.321 340,571 -0.22(-2.34%)
Jan 02, 2024 9.534 9.748 9.462 9.544 769,978 -0.07(-0.71%)
Dec 29, 2023 9.670 9.738 9.583 9.612 393,789 -0.11(-1.10%)
Dec 28, 2023 9.738 9.806 9.670 9.718 192,776 -0.03(-0.30%)
Dec 27, 2023 9.777 9.806 9.709 9.748 197,231 -0.03(-0.30%)
Dec 26, 2023 9.641 9.825 9.631 9.777 200,588 +0.14(+1.41%)
Dec 22, 2023 9.602 9.757 9.336 9.641 382,482 +0.14(+1.43%)
Dec 21, 2023 9.592 9.689 9.447 9.505 268,259 -0.03(-0.30%)
Dec 20, 2023 9.544 9.903 9.534 9.534 638,786 -0.02(-0.20%)
Dec 19, 2023 9.350 9.583 9.205 9.554 1,308,427 +0.22(+2.39%)
Dec 18, 2023 9.428 9.534 9.234 9.331 290,875 -0.04(-0.41%)
Dec 15, 2023 9.505 9.505 9.292 9.370 664,853 -0.07(-0.72%)
Dec 14, 2023 9.457 9.680 9.350 9.437 427,612 +0.21(+2.31%)
Dec 13, 2023 8.730 9.263 8.687 9.224 841,640 +0.49(+5.66%)
Dec 12, 2023 8.856 8.885 8.720 8.730 190,270 -0.13(-1.42%)
Dec 11, 2023 8.953 8.953 8.817 8.856 174,153 -0.09(-0.98%)
Dec 08, 2023 8.769 8.963 8.730 8.943 263,117 +0.17(+1.99%)
Dec 07, 2023 8.643 8.769 8.614 8.769 297,219 +0.18(+2.14%)
Dec 06, 2023 8.720 8.953 8.561 8.585 303,193 -0.11(-1.23%)
Dec 05, 2023 8.817 8.827 8.677 8.691 240,479 -0.14(-1.54%)
Dec 04, 2023 8.769 8.905 8.740 8.827 268,653 +0.04(+0.44%)
Dec 01, 2023 8.168 8.798 8.168 8.788 545,456 +0.56(+6.83%)
Nov 30, 2023 8.362 8.362 8.178 8.226 348,415 -0.05(-0.59%)
Nov 29, 2023 8.246 8.454 8.236 8.275 407,878 +0.08(+0.95%)
Nov 28, 2023 8.275 8.275 8.149 8.197 114,635 -0.07(-0.82%)
Nov 27, 2023 8.323 8.323 8.168 8.265 218,032 -0.02(-0.23%)
Nov 24, 2023 8.323 8.367 8.280 8.284 91,046 -0.04(-0.47%)
Nov 22, 2023 8.323 8.381 8.236 8.323 151,537 +0.11(+1.30%)
Nov 21, 2023 8.469 8.478 8.217 8.217 172,541 -0.28(-3.31%)
Nov 20, 2023 8.536 8.551 8.449 8.498 204,187 -0.03(-0.34%)
Nov 17, 2023 8.527 8.662 8.498 8.527 363,017 +0.06(+0.69%)
Nov 16, 2023 8.672 8.672 8.420 8.469 257,665 -0.21(-2.46%)
Nov 15, 2023 8.662 8.759 8.614 8.682 302,422 +0.02(+0.22%)
Nov 14, 2023 8.381 8.682 8.372 8.662 600,060 +0.57(+7.07%)
Nov 13, 2023 8.023 8.154 7.945 8.091 344,256 +0.04(+0.48%)
Nov 10, 2023 8.081 8.100 7.994 8.052 398,563 +0.06(+0.73%)
Nov 09, 2023 8.313 8.313 7.936 7.994 274,515 -0.30(-3.62%)
Nov 08, 2023 8.362 8.362 8.241 8.294 155,737 -0.09(-1.04%)
Nov 07, 2023 8.401 8.425 8.289 8.381 220,873 +0.01(+0.12%)
Nov 06, 2023 8.410 8.493 8.343 8.372 351,766 -0.01(-0.12%)
Nov 03, 2023 8.286 8.467 8.257 8.381 635,471 +0.30(+3.66%)
Nov 02, 2023 7.933 8.157 7.933 8.085 446,782 +0.26(+3.29%)
Nov 01, 2023 7.818 7.923 7.751 7.828 410,843 +0.02(+0.24%)
Oct 31, 2023 7.847 7.942 7.680 7.809 271,166 -0.12(-1.56%)
Oct 30, 2023 7.894 8.009 7.720 7.933 419,950 +0.06(+0.73%)
Oct 27, 2023 8.019 8.085 7.791 7.875 296,314 -0.09(-1.08%)
Oct 26, 2023 7.637 7.985 7.637 7.961 200,152 +0.34(+4.51%)
Oct 25, 2023 7.608 7.637 7.455 7.618 227,051 -0.04(-0.50%)
Oct 24, 2023 7.789 7.818 7.579 7.656 207,469 -0.07(-0.87%)
Oct 23, 2023 7.723 7.866 7.684 7.723 270,843 -0.03(-0.37%)
Oct 20, 2023 8.028 8.066 7.742 7.751 333,198 -0.27(-3.33%)
Oct 19, 2023 8.076 8.181 8.004 8.019 194,559 -0.05(-0.59%)
Oct 18, 2023 8.171 8.181 8.057 8.066 154,086 -0.18(-2.20%)
Oct 17, 2023 8.095 8.372 8.095 8.248 256,137 +0.14(+1.77%)
Oct 16, 2023 8.104 8.229 8.047 8.104 162,528 +0.11(+1.31%)
Oct 13, 2023 8.324 8.381 7.885 7.999 111,004 -0.25(-3.01%)
Oct 12, 2023 8.229 8.276 7.980 8.248 187,356 -0.02(-0.23%)
Oct 11, 2023 8.295 8.381 8.190 8.267 129,166 +0.02(+0.23%)
Oct 10, 2023 8.286 8.410 8.229 8.248 160,068 +0.01(+0.12%)
Oct 09, 2023 8.114 8.310 8.057 8.238 167,339 +0.06(+0.76%)
Oct 06, 2023 8.066 8.295 7.999 8.176 166,406 +0.03(+0.35%)
Oct 05, 2023 7.999 8.162 7.999 8.147 217,731 +0.13(+1.61%)
Oct 04, 2023 7.837 8.019 7.789 8.019 167,748 +0.18(+2.31%)
Oct 03, 2023 7.961 7.961 7.775 7.837 190,846 -0.16(-2.03%)
Oct 02, 2023 8.028 8.114 7.923 7.999 186,859 -0.09(-1.06%)
Sep 29, 2023 8.066 8.143 8.028 8.085 193,697 +0.10(+1.19%)
Sep 28, 2023 7.904 8.033 7.885 7.990 150,043 +0.11(+1.33%)
Sep 27, 2023 7.942 7.971 7.837 7.885 203,034 -0.02(-0.24%)
Sep 26, 2023 7.923 8.057 7.904 7.904 190,802 -0.09(-1.08%)
Sep 25, 2023 7.894 8.019 7.976 7.990 148,261 +0.07(+0.84%)
Sep 22, 2023 8.028 8.028 7.894 7.923 154,379 -0.08(-0.95%)
Sep 21, 2023 8.028 8.047 7.914 7.999 173,638 -0.08(-0.95%)
Sep 20, 2023 8.114 8.219 8.076 8.076 213,070 -0.03(-0.35%)
Sep 19, 2023 8.114 8.171 8.028 8.104 159,016 -0.01(-0.12%)
Sep 18, 2023 8.143 8.171 8.095 8.114 168,602 -0.03(-0.35%)
Sep 15, 2023 8.257 8.276 8.114 8.143 612,612 -0.14(-1.73%)
Sep 14, 2023 8.171 8.286 8.133 8.286 278,608 +0.15(+1.88%)
Sep 13, 2023 8.133 8.248 8.085 8.133 226,903 +0.01(+0.12%)
Sep 12, 2023 8.171 8.276 8.066 8.124 186,770 -0.04(-0.47%)
Sep 11, 2023 8.248 8.338 8.114 8.162 112,463 -0.06(-0.70%)
Sep 08, 2023 8.200 8.372 8.038 8.219 148,908 +0.08(+0.94%)
Sep 07, 2023 8.019 8.248 7.980 8.143 402,283 +0.09(+1.07%)
Sep 06, 2023 8.267 8.295 8.042 8.057 183,952 -0.18(-2.20%)
Sep 05, 2023 8.400 8.400 8.238 8.238 177,100 -0.22(-2.60%)
Sep 01, 2023 8.315 8.544 8.315 8.458 153,870 +0.18(+2.19%)
Aug 31, 2023 8.200 8.310 8.200 8.276 237,870 +0.09(+1.05%)
Aug 30, 2023 8.276 8.477 8.124 8.190 183,366 -0.09(-1.04%)
Aug 29, 2023 8.324 8.362 8.248 8.276 113,212 -0.05(-0.57%)
Aug 28, 2023 8.334 8.415 8.295 8.324 126,614 +0.06(+0.69%)
Aug 25, 2023 8.362 8.391 8.152 8.267 187,304 -0.07(-0.80%)
Aug 24, 2023 8.286 8.424 8.268 8.334 213,495 +0.03(+0.34%)
Aug 23, 2023 8.248 8.391 8.152 8.305 143,217 +0.04(+0.46%)
Aug 22, 2023 8.563 8.591 8.262 8.267 276,223 -0.32(-3.78%)
Aug 21, 2023 8.601 8.601 8.429 8.591 316,264 -0.04(-0.44%)
Aug 18, 2023 8.534 8.696 8.486 8.630 205,953 -0.01(-0.11%)
Aug 17, 2023 8.639 8.668 8.553 8.639 199,957 +0.01(+0.11%)
Aug 16, 2023 8.553 8.687 8.486 8.630 350,685 +0.03(+0.33%)
Aug 15, 2023 8.696 8.735 8.553 8.601 393,806 -0.23(-2.59%)
Aug 14, 2023 8.868 8.868 8.668 8.830 137,727 -0.09(-0.96%)
Aug 11, 2023 8.696 8.925 8.525 8.916 175,852 -0.06(-0.64%)
Aug 10, 2023 8.916 9.059 8.868 8.973 175,621 +0.11(+1.29%)
Aug 09, 2023 8.992 9.030 8.823 8.859 247,507 -0.12(-1.38%)
Aug 08, 2023 9.020 9.039 8.851 8.983 215,517 -0.22(-2.35%)
Aug 07, 2023 9.209 9.284 9.138 9.199 249,707 -0.01(-0.10%)
Aug 04, 2023 9.209 9.293 9.157 9.209 142,765 -0.01(-0.10%)
Aug 03, 2023 9.115 9.341 9.020 9.218 152,606 +0.01(+0.10%)
Aug 02, 2023 8.973 9.228 8.917 9.209 276,713 +0.14(+1.56%)
Aug 01, 2023 9.049 9.223 8.945 9.067 211,611 +0.03(+0.31%)
Jul 31, 2023 9.086 9.171 8.936 9.039 224,479 -0.07(-0.72%)
Jul 28, 2023 9.454 9.454 8.931 9.105 402,197 -0.01(-0.10%)
Jul 27, 2023 9.237 9.435 9.049 9.115 473,480 -0.17(-1.83%)
Jul 26, 2023 8.936 9.312 8.936 9.284 404,112 +0.49(+5.57%)
Jul 25, 2023 8.841 8.926 8.752 8.794 303,911 -0.06(-0.64%)
Jul 24, 2023 8.681 8.907 8.681 8.851 404,378 +0.18(+2.06%)
Jul 21, 2023 8.879 8.879 8.644 8.672 279,581 -0.15(-1.71%)
Jul 20, 2023 8.813 8.870 8.672 8.823 236,400 -0.03(-0.32%)
Jul 19, 2023 8.615 8.860 8.596 8.851 241,643 +0.25(+2.96%)
Jul 18, 2023 8.248 8.611 8.244 8.597 296,056 +0.35(+4.22%)
Jul 17, 2023 8.145 8.338 8.069 8.248 178,327 +0.05(+0.57%)
Jul 14, 2023 8.437 8.437 8.071 8.201 154,098 -0.15(-1.80%)
Jul 13, 2023 8.229 8.375 8.173 8.352 256,223 +0.17(+2.07%)
Jul 12, 2023 8.098 8.267 8.051 8.182 238,475 +0.16(+2.00%)
Jul 11, 2023 7.966 8.079 7.872 8.022 180,648 +0.07(+0.83%)
Jul 10, 2023 7.966 8.145 7.886 7.956 266,792 -0.06(-0.70%)
Jul 07, 2023 7.815 8.154 7.815 8.013 418,761 +0.20(+2.53%)
Jul 06, 2023 7.825 7.825 7.580 7.815 346,877 -0.12(-1.54%)
Jul 05, 2023 7.815 7.971 7.768 7.938 296,320 +0.01(+0.12%)
Jul 03, 2023 7.796 8.013 7.796 7.928 151,231 +0.13(+1.69%)
Jun 30, 2023 8.032 8.116 7.787 7.796 266,769 -0.21(-2.59%)
Jun 29, 2023 7.985 8.069 7.867 8.003 322,870 +0.10(+1.31%)
Jun 28, 2023 7.928 7.928 7.664 7.900 589,525 -0.06(-0.71%)
Jun 27, 2023 7.787 8.051 7.664 7.956 681,796 +0.20(+2.55%)
Jun 26, 2023 7.768 7.825 7.674 7.759 525,509 -0.02(-0.24%)
Jun 23, 2023 7.542 7.796 7.391 7.777 1,378,840 +0.15(+1.98%)
Jun 22, 2023 7.843 7.843 7.589 7.627 328,884 -0.28(-3.57%)
Jun 21, 2023 7.890 8.022 7.789 7.909 433,152 +0.00(+0.00%)
Jun 20, 2023 7.938 7.938 7.777 7.909 327,904 -0.04(-0.47%)
Jun 16, 2023 8.173 8.173 7.730 7.947 529,702 -0.11(-1.40%)
Jun 15, 2023 7.862 8.107 7.862 8.060 300,763 +0.12(+1.54%)
Jun 14, 2023 8.324 8.361 7.900 7.938 393,259 -0.48(-5.70%)
Jun 13, 2023 8.079 8.437 8.079 8.418 273,417 +0.32(+3.95%)
Jun 12, 2023 8.107 8.305 7.956 8.098 215,184 +0.00(+0.00%)
Jun 09, 2023 8.135 8.135 7.938 8.098 250,356 -0.07(-0.81%)
Jun 08, 2023 8.032 8.220 7.853 8.164 304,913 +0.08(+0.93%)
Jun 07, 2023 7.815 8.145 7.749 8.088 358,049 +0.35(+4.50%)
Jun 06, 2023 7.316 7.777 7.316 7.740 395,277 +0.37(+4.98%)
Jun 05, 2023 7.589 7.589 7.283 7.373 354,986 -0.22(-2.85%)
Jun 02, 2023 7.203 7.636 7.203 7.589 362,401 +0.52(+7.32%)
Jun 01, 2023 6.930 7.203 6.845 7.071 285,993 +0.22(+3.16%)
May 31, 2023 7.137 7.156 6.826 6.855 662,490 -0.36(-4.96%)
May 30, 2023 7.278 7.288 7.137 7.213 227,932 -0.04(-0.52%)
May 26, 2023 7.015 7.260 6.977 7.250 214,942 +0.26(+3.77%)
May 25, 2023 7.090 7.148 6.911 6.987 426,693 -0.17(-2.37%)
May 24, 2023 7.203 7.283 7.100 7.156 457,170 -0.08(-1.17%)
May 23, 2023 7.316 7.504 7.213 7.241 706,041 -0.05(-0.65%)
May 22, 2023 7.005 7.316 6.930 7.288 278,333 +0.34(+4.88%)
May 19, 2023 7.260 7.260 6.874 6.949 262,685 -0.21(-2.89%)
May 18, 2023 6.968 7.222 6.968 7.156 436,333 +0.11(+1.60%)
May 17, 2023 6.817 7.128 6.761 7.043 495,938 +0.38(+5.65%)
May 16, 2023 6.949 7.071 6.648 6.666 375,521 -0.21(-3.01%)
May 15, 2023 6.657 6.921 6.657 6.874 336,784 +0.20(+2.96%)
May 12, 2023 6.544 6.695 6.375 6.676 418,169 +0.20(+3.05%)
May 11, 2023 6.525 6.619 6.393 6.478 339,760 -0.18(-2.69%)
May 10, 2023 6.761 6.775 6.511 6.657 321,325 +0.00(+0.00%)
May 09, 2023 6.491 6.675 6.361 6.657 429,351 +0.18(+2.86%)
May 08, 2023 6.796 6.860 6.454 6.472 494,566 -0.20(-3.05%)
May 05, 2023 6.759 6.962 6.565 6.675 681,751 +0.35(+5.56%)
May 04, 2023 6.805 7.138 6.185 6.324 643,488 -0.65(-9.28%)
May 03, 2023 6.879 7.249 6.879 6.971 641,985 +0.12(+1.75%)
May 02, 2023 7.508 7.508 6.796 6.851 839,472 -0.68(-9.08%)
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.