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 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%)
Aug 01, 2019 13.29 13.29 13.05 13.09 23,438 -0.22(-1.66%)
Jul 31, 2019 13.36 13.46 13.27 13.31 11,732 +0.01(+0.07%)
Jul 30, 2019 13.46 13.47 13.30 13.30 5,962 +0.06(+0.44%)
Jul 29, 2019 13.50 13.53 13.25 13.25 11,227 -0.17(-1.29%)
Jul 26, 2019 13.24 13.71 13.24 13.42 30,946 +0.06(+0.43%)
Jul 25, 2019 13.32 13.37 13.14 13.36 8,598 +0.12(+0.87%)
Jul 24, 2019 13.46 13.46 13.25 13.25 4,988 -0.12(-0.87%)
Jul 23, 2019 13.49 13.50 13.36 13.36 2,045 -0.13(-1.00%)
Jul 22, 2019 13.60 13.60 13.50 13.50 1,707 -0.00(-0.04%)
Jul 19, 2019 13.33 13.50 13.33 13.50 10,800 +0.12(+0.86%)
Jul 18, 2019 13.30 13.41 13.30 13.39 3,640 -0.00(-0.04%)
Jul 17, 2019 13.45 13.45 13.39 13.39 6,745 -0.07(-0.54%)
Jul 16, 2019 13.46 13.46 13.46 13.46 1,566 +0.04(+0.29%)
Jul 15, 2019 13.42 13.42 13.42 13.42 1,406 +0.04(+0.32%)
Jul 12, 2019 13.48 13.48 13.31 13.38 8,723 -0.08(-0.57%)
Jul 11, 2019 13.45 13.46 13.34 13.46 7,840 +0.05(+0.36%)
Jul 10, 2019 13.42 13.43 13.16 13.41 7,391 -0.07(-0.54%)
Jul 09, 2019 13.41 13.48 13.41 13.48 23,872 +0.17(+1.27%)
Jul 08, 2019 13.57 13.60 13.31 13.31 19,219 -0.23(-1.71%)
Jul 05, 2019 13.36 13.67 13.23 13.54 30,738 +0.41(+3.15%)
Jul 03, 2019 13.09 13.33 12.98 13.13 4,984 -0.03(-0.26%)
Jul 02, 2019 13.14 13.16 13.04 13.16 2,857 +0.15(+1.15%)
Jul 01, 2019 13.43 13.43 12.90 13.01 18,698 -0.46(-3.43%)
Jun 28, 2019 13.18 13.48 13.10 13.48 53,377 +0.49(+3.74%)
Jun 27, 2019 12.93 13.05 12.82 12.99 9,776 -0.18(-1.39%)
Jun 26, 2019 12.97 13.17 12.97 13.17 3,838 +0.28(+2.17%)
Jun 25, 2019 13.00 13.00 12.64 12.89 7,051 -0.15(-1.18%)
Jun 24, 2019 13.19 13.21 13.05 13.05 5,570 -0.15(-1.13%)
Jun 21, 2019 13.05 13.20 13.05 13.20 15,161 +0.13(+0.96%)
Jun 20, 2019 13.07 13.28 13.07 13.07 6,037 -0.14(-1.06%)
Jun 19, 2019 13.29 13.29 13.21 13.21 2,257 +0.16(+1.25%)
Jun 18, 2019 12.91 13.09 12.91 13.05 1,711 -0.05(-0.37%)
Jun 17, 2019 13.36 13.36 13.10 13.10 1,696 +0.07(+0.55%)
Jun 14, 2019 13.02 13.02 13.02 13.02 2,076 -0.05(-0.40%)
Jun 13, 2019 13.05 13.38 12.83 13.08 10,355 -0.09(-0.69%)
Jun 12, 2019 13.17 13.17 13.17 13.17 517 +0.07(+0.55%)
Jun 11, 2019 12.81 13.13 12.81 13.10 3,358 +0.26(+2.03%)
Jun 10, 2019 12.97 12.97 12.76 12.84 7,335 -0.10(-0.74%)
Jun 07, 2019 12.64 13.13 12.64 12.93 3,946 +0.30(+2.36%)
Jun 06, 2019 11.92 13.17 11.92 12.63 85,463 +1.37(+12.14%)
Jun 05, 2019 11.44 11.44 11.27 11.27 3,960 -0.10(-0.85%)
Jun 04, 2019 11.46 11.46 11.36 11.36 12,856 +0.03(+0.25%)
Jun 03, 2019 11.33 11.34 11.21 11.33 5,395 -0.00(-0.04%)
May 31, 2019 11.34 11.34 11.23 11.34 4,361 -0.07(-0.63%)
May 30, 2019 11.11 11.41 11.11 11.41 2,712 +0.24(+2.15%)
May 29, 2019 11.26 11.26 11.17 11.17 6,045 -0.10(-0.85%)
May 28, 2019 11.46 11.48 11.27 11.27 6,016 -0.34(-2.95%)
May 24, 2019 11.60 11.61 11.60 11.61 2,492 +0.09(+0.79%)
May 23, 2019 11.48 11.56 11.46 11.52 6,590 -0.04(-0.38%)
May 22, 2019 11.59 11.68 11.49 11.56 4,758 +0.00(+0.04%)
May 21, 2019 11.48 11.56 11.48 11.56 3,599 +0.13(+1.18%)
May 20, 2019 11.42 11.42 11.42 11.42 1,023 +0.28(+2.55%)
May 17, 2019 11.36 11.36 11.14 11.14 5,192 -0.17(-1.49%)
May 16, 2019 11.48 11.48 11.31 11.31 2,292 -0.15(-1.34%)
May 15, 2019 11.46 11.46 11.46 11.46 1,748 +0.17(+1.49%)
May 14, 2019 11.29 11.29 11.29 11.29 2,648 +0.19(+1.69%)
May 13, 2019 11.08 11.23 11.08 11.10 4,995 -0.14(-1.24%)
May 10, 2019 11.24 11.24 11.24 11.24 2,492 +0.16(+1.48%)
May 09, 2019 11.31 11.31 11.08 11.08 2,704 -0.08(-0.69%)
May 08, 2019 11.16 11.16 11.16 11.16 1,584 +0.01(+0.09%)
May 07, 2019 11.14 11.39 11.14 11.15 3,528 +0.01(+0.09%)
May 06, 2019 11.31 11.31 11.14 11.14 1,345 -0.35(-3.02%)
May 03, 2019 11.34 11.48 11.20 11.48 3,946 +0.02(+0.21%)
May 02, 2019 11.31 11.46 11.07 11.46 9,454 -0.13(-1.12%)
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.