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
Permian Basin Royalty Trust
(NY:
PBT
)
12.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2011
9.433
9.577
9.358
9.529
496,341
+0.21(+2.21%)
Jan 28, 2011
9.209
9.358
9.055
9.323
721,825
+0.19(+2.07%)
Jan 27, 2011
9.218
9.297
9.068
9.134
503,744
-0.04(-0.48%)
Jan 26, 2011
9.117
9.348
9.108
9.178
764,978
+0.06(+0.67%)
Jan 25, 2011
9.536
9.536
8.463
9.117
2,695,534
-0.42(-4.44%)
Jan 24, 2011
9.549
9.706
9.475
9.540
575,936
+0.09(+0.97%)
Jan 21, 2011
9.318
9.479
9.296
9.449
578,380
+0.17(+1.79%)
Jan 20, 2011
9.658
9.658
9.161
9.283
1,227,721
-0.44(-4.57%)
Jan 19, 2011
9.924
9.924
9.697
9.728
419,825
-0.13(-1.33%)
Jan 18, 2011
9.819
9.915
9.785
9.859
389,549
+0.03(+0.27%)
Jan 14, 2011
9.850
9.876
9.793
9.833
375,036
-0.01(-0.09%)
Jan 13, 2011
9.929
9.929
9.815
9.841
374,894
-0.04(-0.40%)
Jan 12, 2011
9.959
9.959
9.872
9.881
457,555
-0.01(-0.09%)
Jan 11, 2011
9.811
9.898
9.785
9.889
401,836
+0.14(+1.43%)
Jan 10, 2011
9.763
9.763
9.676
9.750
303,007
+0.01(+0.13%)
Jan 07, 2011
9.658
9.771
9.658
9.737
198,140
+0.04(+0.45%)
Jan 06, 2011
9.819
9.833
9.662
9.693
325,651
-0.13(-1.33%)
Jan 05, 2011
9.793
9.902
9.771
9.824
250,635
+0.02(+0.22%)
Jan 04, 2011
10.03
10.03
9.771
9.802
392,655
-0.16(-1.62%)
Jan 03, 2011
9.894
10.07
9.894
9.963
306,152
+0.08(+0.79%)
Dec 31, 2010
9.955
9.985
9.881
9.885
211,871
-0.07(-0.74%)
Dec 30, 2010
10.01
10.01
9.937
9.959
219,092
-0.00(-0.04%)
Dec 29, 2010
9.850
10.02
9.850
9.963
311,306
+0.10(+0.96%)
Dec 28, 2010
9.781
9.881
9.747
9.868
278,330
+0.09(+0.89%)
Dec 27, 2010
9.721
9.816
9.612
9.781
388,686
+0.12(+1.21%)
Dec 23, 2010
9.664
9.755
9.599
9.664
479,857
+0.00(+0.00%)
Dec 22, 2010
9.707
9.716
9.621
9.664
410,759
-0.05(-0.55%)
Dec 21, 2010
9.608
9.751
9.582
9.717
281,832
+0.11(+1.10%)
Dec 20, 2010
9.655
9.703
9.560
9.612
298,089
-0.03(-0.36%)
Dec 17, 2010
9.647
9.712
9.625
9.647
328,507
-0.04(-0.45%)
Dec 16, 2010
9.764
9.777
9.629
9.690
351,977
-0.08(-0.80%)
Dec 15, 2010
9.894
9.968
9.729
9.768
371,269
-0.09(-0.93%)
Dec 14, 2010
9.877
9.938
9.829
9.860
279,536
+0.02(+0.18%)
Dec 13, 2010
9.860
9.942
9.838
9.842
308,558
+0.04(+0.40%)
Dec 10, 2010
9.673
9.812
9.660
9.803
274,395
+0.15(+1.58%)
Dec 09, 2010
9.742
9.768
9.647
9.651
374,564
-0.05(-0.54%)
Dec 08, 2010
9.794
9.799
9.677
9.703
248,409
-0.05(-0.56%)
Dec 07, 2010
9.838
9.838
9.712
9.758
390,887
+0.00(+0.03%)
Dec 06, 2010
9.764
9.764
9.664
9.755
363,724
+0.01(+0.13%)
Dec 03, 2010
9.707
9.790
9.638
9.742
459,532
-0.01(-0.13%)
Dec 02, 2010
9.760
9.820
9.726
9.755
390,569
+0.01(+0.09%)
Dec 01, 2010
9.721
9.747
9.638
9.747
422,386
+0.17(+1.72%)
Nov 30, 2010
9.612
9.725
9.555
9.582
361,465
-0.08(-0.81%)
Nov 29, 2010
9.569
9.673
9.534
9.660
355,590
+0.09(+0.91%)
Nov 26, 2010
9.625
9.664
9.555
9.573
129,260
-0.06(-0.60%)
Nov 24, 2010
9.622
9.630
9.630
9.630
309,746
+0.10(+1.00%)
Nov 23, 2010
9.514
9.578
9.496
9.535
255,516
-0.08(-0.81%)
Nov 22, 2010
9.565
9.622
9.488
9.613
314,365
+0.05(+0.50%)
Nov 19, 2010
9.514
9.583
9.470
9.565
331,593
+0.03(+0.36%)
Nov 18, 2010
9.661
9.795
9.514
9.531
707,465
+0.11(+1.19%)
Nov 17, 2010
9.341
9.514
9.323
9.418
365,390
+0.03(+0.37%)
Nov 16, 2010
9.639
9.639
9.245
9.384
1,238,731
-0.35(-3.64%)
Nov 15, 2010
9.738
9.924
9.717
9.738
356,077
+0.05(+0.49%)
Nov 12, 2010
9.924
9.946
9.548
9.691
658,635
-0.29(-2.86%)
Nov 11, 2010
10.02
10.04
9.842
9.976
436,982
-0.06(-0.65%)
Nov 10, 2010
10.27
10.27
9.903
10.04
516,967
-0.02(-0.17%)
Nov 09, 2010
9.950
10.26
9.946
10.06
700,972
+0.16(+1.62%)
Nov 08, 2010
9.808
9.942
9.764
9.898
408,809
+0.12(+1.24%)
Nov 05, 2010
9.682
9.834
9.665
9.777
500,948
+0.11(+1.12%)
Nov 04, 2010
9.479
9.687
9.470
9.669
578,902
+0.22(+2.33%)
Nov 03, 2010
9.453
9.453
9.293
9.449
292,921
+0.15(+1.63%)
Nov 02, 2010
9.189
9.297
9.189
9.297
383,337
+0.16(+1.70%)
Nov 01, 2010
9.111
9.211
9.084
9.142
376,763
+0.06(+0.71%)
Oct 29, 2010
8.995
9.081
8.982
9.077
185,045
+0.10(+1.06%)
Oct 28, 2010
9.189
9.237
8.973
8.982
345,088
-0.13(-1.38%)
Oct 27, 2010
9.055
9.189
8.930
9.107
408,060
+0.05(+0.56%)
Oct 25, 2010
9.018
9.189
9.018
9.056
490,760
+0.07(+0.77%)
Oct 22, 2010
9.009
9.035
8.919
8.988
519,389
+0.02(+0.24%)
Oct 21, 2010
8.927
9.009
8.794
8.966
389,242
+0.10(+1.16%)
Oct 20, 2010
8.725
8.947
8.725
8.863
339,190
+0.14(+1.58%)
Oct 19, 2010
8.996
9.031
8.605
8.725
876,404
-0.34(-3.74%)
Oct 18, 2010
9.035
9.185
9.022
9.064
396,083
-0.01(-0.06%)
Oct 15, 2010
9.250
9.250
8.970
9.069
388,461
-0.05(-0.52%)
Oct 14, 2010
9.121
9.250
9.035
9.117
521,192
+0.01(+0.14%)
Oct 13, 2010
9.018
9.177
9.018
9.104
565,448
+0.13(+1.44%)
Oct 12, 2010
8.979
9.009
8.824
8.975
387,445
+0.05(+0.53%)
Oct 11, 2010
8.764
9.013
8.734
8.927
664,543
+0.15(+1.77%)
Oct 08, 2010
8.772
8.798
8.609
8.772
371,017
+0.12(+1.44%)
Oct 07, 2010
8.716
8.755
8.628
8.648
368,737
-0.02(-0.20%)
Oct 06, 2010
8.562
8.734
8.562
8.665
472,879
+0.06(+0.65%)
Oct 05, 2010
8.553
8.626
8.549
8.609
525,467
+0.07(+0.86%)
Oct 04, 2010
8.519
8.540
8.480
8.536
323,761
+0.02(+0.20%)
Oct 01, 2010
8.519
8.605
8.420
8.519
305,334
+0.03(+0.41%)
Sep 30, 2010
8.506
8.519
8.346
8.484
322,792
-0.01(-0.15%)
Sep 29, 2010
8.407
8.519
8.372
8.497
445,270
+0.09(+1.07%)
Sep 28, 2010
8.355
8.407
8.282
8.407
363,660
+0.07(+0.84%)
Sep 27, 2010
8.324
8.354
8.285
8.337
311,528
+0.03(+0.41%)
Sep 24, 2010
8.298
8.324
8.217
8.302
269,694
+0.09(+1.15%)
Sep 23, 2010
8.251
8.277
8.149
8.208
318,672
-0.06(-0.72%)
Sep 22, 2010
8.221
8.298
8.221
8.268
211,522
+0.04(+0.52%)
Sep 21, 2010
8.174
8.255
8.170
8.225
324,613
+0.01(+0.10%)
Sep 20, 2010
8.170
8.234
8.106
8.217
237,701
+0.08(+0.95%)
Sep 17, 2010
8.140
8.157
8.046
8.140
269,533
+0.04(+0.48%)
Sep 15, 2010
8.097
8.127
8.003
8.101
232,707
+0.03(+0.37%)
Sep 14, 2010
8.123
8.191
8.039
8.072
346,650
-0.04(-0.53%)
Sep 13, 2010
8.076
8.119
8.024
8.114
260,415
+0.08(+0.96%)
Sep 10, 2010
7.977
8.068
7.960
8.037
338,561
+0.04(+0.53%)
Sep 09, 2010
8.016
8.016
7.947
7.995
199,736
+0.06(+0.70%)
Sep 08, 2010
7.939
7.990
7.896
7.939
269,082
+0.05(+0.60%)
Sep 07, 2010
7.939
7.982
7.858
7.892
274,560
-0.09(-1.13%)
Sep 03, 2010
7.969
8.016
7.935
7.982
297,728
+0.02(+0.27%)
Sep 02, 2010
7.905
7.973
7.858
7.960
293,178
+0.02(+0.27%)
Sep 01, 2010
7.858
7.982
7.836
7.939
310,668
+0.15(+1.92%)
Aug 31, 2010
7.862
7.905
7.785
7.789
383,658
-0.12(-1.51%)
Aug 30, 2010
8.007
8.029
7.879
7.909
223,889
-0.12(-1.49%)
Aug 27, 2010
8.029
8.033
7.866
8.029
439,883
+0.10(+1.25%)
Aug 26, 2010
7.930
8.027
7.887
7.930
235
+0.02(+0.21%)
Aug 25, 2010
7.853
7.925
7.687
7.913
2,493
+0.00(+0.05%)
Aug 24, 2010
7.972
7.993
7.866
7.908
705
-0.14(-1.77%)
Aug 23, 2010
8.015
8.134
7.993
8.051
303,904
+0.03(+0.40%)
Aug 20, 2010
8.074
8.100
7.972
8.019
270,492
-0.05(-0.58%)
Aug 19, 2010
8.002
8.108
7.972
8.066
387,531
+0.00(+0.05%)
Aug 18, 2010
8.087
8.091
7.972
8.061
273,663
+0.02(+0.21%)
Aug 17, 2010
7.968
8.142
7.964
8.044
359,669
+0.10(+1.23%)
Aug 16, 2010
7.913
7.968
7.866
7.947
335,816
+0.06(+0.70%)
Aug 13, 2010
7.891
7.968
7.853
7.891
339,297
+0.04(+0.54%)
Aug 12, 2010
7.934
7.934
7.764
7.849
486,669
-0.09(-1.12%)
Aug 11, 2010
8.066
8.105
7.930
7.938
523,002
-0.25(-3.06%)
Aug 10, 2010
8.180
8.227
8.100
8.189
375,143
-0.06(-0.72%)
Aug 09, 2010
8.180
8.253
8.125
8.248
300,896
+0.07(+0.88%)
Aug 06, 2010
8.176
8.244
8.104
8.176
311,092
-0.08(-0.98%)
Aug 05, 2010
8.291
8.291
8.210
8.257
290,731
-0.03(-0.41%)
Aug 04, 2010
8.206
8.304
8.202
8.291
371,641
+0.09(+1.04%)
Aug 03, 2010
8.240
8.274
8.189
8.206
327,130
+0.00(+0.05%)
Aug 02, 2010
8.253
8.287
8.176
8.202
539,371
+0.07(+0.84%)
Jul 30, 2010
8.134
8.155
8.006
8.134
269,822
+0.04(+0.47%)
Jul 29, 2010
8.117
8.146
7.972
8.095
419,042
+0.11(+1.38%)
Jul 28, 2010
8.100
8.142
7.956
7.985
529,853
-0.10(-1.28%)
Jul 27, 2010
8.232
8.266
8.067
8.088
774,379
-0.16(-1.95%)
Jul 26, 2010
8.181
8.265
8.160
8.249
403,766
+0.06(+0.77%)
Jul 23, 2010
8.236
8.236
8.093
8.186
474,801
+0.05(+0.62%)
Jul 22, 2010
8.093
8.177
8.046
8.135
640,680
+0.12(+1.53%)
Jul 21, 2010
8.012
8.071
7.894
8.012
354,654
+0.03(+0.32%)
Jul 20, 2010
7.924
8.029
7.759
7.987
341,412
+0.11(+1.34%)
Jul 19, 2010
7.869
7.953
7.809
7.881
299,069
+0.02(+0.27%)
Jul 16, 2010
7.860
8.042
7.822
7.860
324,320
-0.16(-2.05%)
Jul 15, 2010
8.071
8.093
7.902
8.025
526,305
+0.00(+0.05%)
Jul 14, 2010
7.970
8.076
7.970
8.021
342,025
-0.02(-0.21%)
Jul 13, 2010
8.067
8.097
8.021
8.038
364,295
+0.04(+0.53%)
Jul 12, 2010
7.940
8.021
7.924
7.995
267,935
-0.02(-0.26%)
Jul 09, 2010
8.017
8.025
7.843
8.017
285,827
+0.11(+1.44%)
Jul 08, 2010
7.809
7.902
7.755
7.902
396,347
+0.15(+1.96%)
Jul 07, 2010
7.564
7.755
7.564
7.750
489,641
+0.21(+2.80%)
Jul 06, 2010
7.547
7.687
7.463
7.539
430,690
+0.05(+0.68%)
Jul 02, 2010
7.488
7.649
7.357
7.488
532,320
+0.00(+0.00%)
Jul 01, 2010
7.717
7.717
7.184
7.488
1,445,893
-0.24(-3.12%)
Jun 30, 2010
7.919
7.987
7.695
7.729
355,161
-0.08(-1.08%)
Jun 29, 2010
7.805
7.881
7.657
7.814
702,707
-0.31(-3.82%)
Jun 25, 2010
8.124
8.193
7.968
8.124
504,823
+0.17(+2.11%)
Jun 24, 2010
8.044
8.056
7.914
7.956
420,776
-0.09(-1.15%)
Jun 23, 2010
8.162
8.162
7.926
8.048
406,165
-0.02(-0.21%)
Jun 22, 2010
8.073
8.267
7.956
8.065
762,957
-0.01(-0.16%)
Jun 21, 2010
8.288
8.315
8.002
8.078
1,310,917
-0.08(-1.03%)
Jun 18, 2010
8.162
8.208
8.094
8.162
422,815
+0.00(+0.05%)
Jun 17, 2010
8.229
8.241
8.094
8.157
561,684
-0.07(-0.87%)
Jun 16, 2010
8.073
8.283
8.052
8.229
845,425
+0.07(+0.88%)
Jun 15, 2010
8.115
8.178
8.052
8.157
3,070
+0.17(+2.16%)
Jun 14, 2010
8.057
8.166
7.964
7.985
778,075
+0.05(+0.63%)
Jun 11, 2010
7.822
7.935
7.746
7.935
678,004
+0.07(+0.91%)
Jun 10, 2010
7.784
7.868
7.744
7.863
633,922
+0.24(+3.14%)
Jun 09, 2010
7.654
7.817
7.565
7.624
668,631
+0.04(+0.50%)
Jun 08, 2010
7.376
7.586
7.297
7.586
746,676
+0.19(+2.61%)
Jun 07, 2010
7.460
7.603
7.372
7.393
545,980
-0.07(-0.96%)
Jun 04, 2010
7.465
7.889
7.347
7.465
1,096,153
-0.25(-3.26%)
Jun 03, 2010
7.523
7.738
7.460
7.717
681,329
+0.17(+2.28%)
Jun 02, 2010
7.276
7.544
7.246
7.544
479,111
+0.35(+4.90%)
Jun 01, 2010
7.309
7.544
7.177
7.192
467,552
-0.30(-4.03%)
May 28, 2010
7.494
7.565
7.389
7.494
653,016
+0.03(+0.39%)
May 27, 2010
7.410
7.485
7.238
7.465
705,989
+0.32(+4.53%)
May 26, 2010
7.196
7.280
7.141
7.141
584,129
+0.10(+1.36%)
May 25, 2010
6.841
7.075
6.712
7.045
1,054,495
-0.07(-0.99%)
May 24, 2010
7.062
7.320
7.041
7.116
894,852
+0.08(+1.12%)
May 21, 2010
6.591
7.058
6.425
7.037
1,554,437
+0.31(+4.58%)
May 20, 2010
6.733
6.870
6.662
6.729
1,681
-0.55(-7.55%)
May 19, 2010
7.191
7.362
7.075
7.279
1,007,602
+0.03(+0.40%)
May 18, 2010
7.408
7.437
7.208
7.249
809,133
+0.12(+1.75%)
May 17, 2010
7.412
7.412
6.913
7.124
1,141,041
-0.31(-4.20%)
May 14, 2010
7.437
7.709
7.308
7.437
968,108
-0.31(-3.98%)
May 13, 2010
7.870
7.895
7.624
7.745
581,146
-0.10(-1.27%)
May 12, 2010
7.907
7.911
7.807
7.845
602,895
+0.09(+1.18%)
May 11, 2010
7.840
7.891
7.720
7.753
660,871
+0.14(+1.80%)
May 10, 2010
7.541
7.620
7.520
7.616
833,221
+0.52(+7.27%)
May 07, 2010
7.174
7.245
6.621
7.099
1,530,697
+0.05(+0.71%)
May 06, 2010
7.520
7.612
5.979
7.050
816
-0.36(-4.91%)
May 05, 2010
7.513
7.695
7.378
7.413
3,081,698
-0.64(-7.99%)
May 04, 2010
8.103
8.220
7.953
8.057
598,519
-0.18(-2.22%)
May 03, 2010
8.286
8.324
8.186
8.240
471,908
+0.08(+1.02%)
Apr 30, 2010
8.236
8.299
8.099
8.157
436,696
-0.00(-0.05%)
Apr 29, 2010
8.228
8.236
8.108
8.161
502,963
+0.07(+0.93%)
Apr 28, 2010
8.124
8.161
8.082
8.086
364,401
+0.01(+0.16%)
Apr 27, 2010
8.222
8.222
8.053
8.073
566,358
-0.12(-1.47%)
Apr 26, 2010
8.247
8.247
8.152
8.193
522,191
+0.02(+0.20%)
Apr 23, 2010
7.962
8.177
7.883
8.177
572,735
+0.27(+3.46%)
Apr 22, 2010
7.738
7.933
7.693
7.904
514,119
+0.04(+0.53%)
Apr 21, 2010
7.763
7.862
7.656
7.862
587,116
+0.08(+1.01%)
Apr 20, 2010
7.610
7.792
7.610
7.784
557,543
+0.30(+3.98%)
Apr 19, 2010
7.457
7.552
7.337
7.486
672,713
-0.07(-0.88%)
Apr 16, 2010
7.697
7.738
7.428
7.552
790,460
-0.16(-2.04%)
Apr 15, 2010
7.734
7.796
7.684
7.709
342,923
+0.02(+0.32%)
Apr 14, 2010
7.730
7.730
7.606
7.684
319,881
+0.00(+0.00%)
Apr 13, 2010
7.742
7.763
7.586
7.684
403,035
-0.06(-0.75%)
Apr 12, 2010
7.656
7.809
7.627
7.742
538,000
+0.09(+1.14%)
Apr 09, 2010
7.564
7.656
7.552
7.656
437,650
+0.10(+1.37%)
Apr 08, 2010
7.531
7.556
7.366
7.552
546,182
-0.01(-0.16%)
Apr 07, 2010
7.531
7.573
7.511
7.564
621,383
+0.03(+0.44%)
Apr 06, 2010
7.502
7.548
7.449
7.531
462,342
+0.05(+0.72%)
Apr 05, 2010
7.333
7.478
7.333
7.478
561,477
+0.15(+2.09%)
Apr 01, 2010
7.324
7.324
7.324
7.324
465,670
+0.05(+0.68%)
Mar 31, 2010
7.242
7.300
7.180
7.275
477,762
+0.00(+0.06%)
Mar 30, 2010
7.267
7.279
7.200
7.271
386,680
+0.00(+0.00%)
Mar 29, 2010
7.242
7.279
7.171
7.271
681,957
+0.13(+1.83%)
Mar 26, 2010
7.165
7.169
7.046
7.140
491,346
+0.07(+1.05%)
Mar 25, 2010
7.189
7.280
7.066
7.066
598,024
-0.09(-1.32%)
Mar 24, 2010
7.111
7.231
7.083
7.161
451,526
-0.01(-0.17%)
Mar 23, 2010
7.025
7.284
7.025
7.173
533,330
+0.14(+1.93%)
Mar 22, 2010
6.684
7.062
6.614
7.037
740,754
+0.27(+3.94%)
Mar 19, 2010
6.984
6.984
6.573
6.770
1,421,574
-0.23(-3.29%)
Mar 18, 2010
7.198
7.198
6.943
7.000
801,162
-0.20(-2.74%)
Mar 17, 2010
7.189
7.267
7.111
7.198
465,488
+0.01(+0.17%)
Mar 16, 2010
7.161
7.197
7.095
7.185
374,469
+0.08(+1.16%)
Mar 15, 2010
7.042
7.103
6.996
7.103
1,074,664
-0.21(-2.92%)
Mar 12, 2010
7.333
7.366
7.292
7.317
492,159
-0.01(-0.17%)
Mar 11, 2010
7.391
7.391
7.280
7.329
423,181
-0.00(-0.06%)
Mar 10, 2010
7.222
7.354
7.214
7.333
431,588
+0.08(+1.13%)
Mar 09, 2010
7.148
7.264
7.120
7.251
426,162
+0.06(+0.86%)
Mar 08, 2010
7.169
7.226
7.087
7.189
611,254
+0.10(+1.45%)
Mar 05, 2010
7.009
7.087
6.939
7.087
650,336
+0.16(+2.25%)
Mar 04, 2010
7.021
7.087
6.881
6.931
829,975
-0.13(-1.80%)
Mar 03, 2010
7.107
7.120
7.025
7.058
384,811
-0.01(-0.12%)
Mar 02, 2010
7.074
7.109
7.000
7.066
584,369
+0.04(+0.58%)
Mar 01, 2010
7.029
7.054
6.988
7.025
450,248
+0.00(+0.00%)
Feb 26, 2010
7.079
7.079
6.959
7.025
539,036
+0.01(+0.18%)
Feb 25, 2010
6.943
7.046
6.865
7.013
440,439
+0.02(+0.23%)
Feb 24, 2010
6.984
7.054
6.943
6.996
767,635
+0.03(+0.47%)
Feb 23, 2010
7.041
7.041
6.939
6.963
583,200
-0.04(-0.52%)
Feb 22, 2010
6.968
7.041
6.943
7.000
678,284
+0.04(+0.59%)
Feb 19, 2010
6.959
6.972
6.857
6.959
540,755
+0.03(+0.41%)
Feb 18, 2010
6.833
6.939
6.833
6.931
628,771
+0.08(+1.19%)
Feb 17, 2010
7.012
7.123
6.792
6.849
1,269,455
-0.14(-1.99%)
Feb 16, 2010
6.735
6.988
6.629
6.988
1,650,402
+0.38(+5.68%)
Feb 12, 2010
6.494
6.612
6.612
6.612
707,049
+0.11(+1.69%)
Feb 11, 2010
6.429
6.514
6.392
6.502
563,089
+0.08(+1.27%)
Feb 10, 2010
6.388
6.429
6.270
6.421
478,978
+0.04(+0.64%)
Feb 09, 2010
6.306
6.412
6.282
6.380
610,791
+0.11(+1.76%)
Feb 08, 2010
6.380
6.388
6.176
6.270
583,313
+0.11(+1.79%)
Feb 05, 2010
6.204
6.286
5.919
6.159
1,538,501
-0.00(-0.07%)
Feb 04, 2010
6.351
6.396
6.123
6.163
1,067,390
-0.24(-3.70%)
Feb 03, 2010
6.412
6.523
6.335
6.400
1,048,714
+0.02(+0.26%)
Feb 02, 2010
6.123
6.384
5.980
6.384
2,255,441
+0.50(+8.54%)
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.