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
Permrock Royalty Trust Trust Units
(NY:
PRT
)
3.670
-0.050 (-1.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019
4.520
4.528
4.378
4.445
93,162
-0.08(-1.79%)
Oct 30, 2019
4.547
4.623
4.526
4.526
64,681
-0.07(-1.60%)
Oct 29, 2019
4.446
4.653
4.446
4.600
56,422
+0.07(+1.63%)
Oct 28, 2019
4.466
4.680
4.419
4.526
117,949
+0.08(+1.81%)
Oct 25, 2019
4.586
4.620
4.426
4.446
179,968
-0.17(-3.63%)
Oct 24, 2019
4.459
4.647
4.419
4.613
79,431
+0.09(+2.07%)
Oct 23, 2019
4.473
4.633
4.386
4.520
108,523
+0.05(+1.20%)
Oct 22, 2019
4.593
4.593
4.359
4.466
176,920
-0.12(-2.63%)
Oct 21, 2019
4.740
4.759
4.560
4.586
324,239
-0.29(-6.04%)
Oct 18, 2019
4.807
4.881
4.740
4.881
74,825
+0.13(+2.82%)
Oct 17, 2019
4.888
4.980
4.740
4.747
48,814
-0.07(-1.53%)
Oct 16, 2019
4.761
4.854
4.761
4.821
30,667
+0.04(+0.84%)
Oct 15, 2019
5.062
5.062
4.781
4.781
80,690
-0.23(-4.67%)
Oct 14, 2019
4.921
5.080
4.921
5.015
34,667
+0.13(+2.60%)
Oct 11, 2019
4.894
5.346
4.888
4.888
67,357
+0.01(+0.14%)
Oct 10, 2019
4.908
4.944
4.734
4.881
58,892
-0.01(-0.14%)
Oct 09, 2019
5.290
5.356
4.740
4.888
103,647
-0.37(-7.01%)
Oct 08, 2019
5.256
5.348
5.189
5.256
32,652
-0.01(-0.13%)
Oct 07, 2019
5.223
5.356
5.189
5.263
30,085
+0.07(+1.42%)
Oct 04, 2019
5.290
5.330
5.189
5.189
24,792
-0.10(-1.90%)
Oct 03, 2019
5.410
5.410
5.290
5.290
23,215
-0.09(-1.62%)
Oct 02, 2019
5.356
5.429
5.296
5.377
41,570
-0.01(-0.25%)
Oct 01, 2019
5.464
5.464
5.370
5.390
21,442
+0.00(+0.00%)
Sep 30, 2019
5.383
5.490
5.363
5.390
48,348
-0.07(-1.35%)
Sep 27, 2019
5.504
5.510
5.377
5.464
20,162
-0.05(-0.85%)
Sep 26, 2019
5.464
5.594
5.464
5.510
43,844
-0.07(-1.19%)
Sep 25, 2019
5.517
5.577
5.338
5.577
163,881
+0.05(+0.84%)
Sep 24, 2019
5.577
5.618
5.424
5.530
93,099
-0.03(-0.60%)
Sep 23, 2019
5.550
5.637
5.510
5.564
89,810
+0.09(+1.70%)
Sep 20, 2019
5.344
5.477
5.344
5.471
45,036
+0.13(+2.36%)
Sep 19, 2019
5.205
5.431
5.179
5.344
101,781
+0.14(+2.68%)
Sep 18, 2019
5.212
5.291
5.092
5.205
167,183
+0.08(+1.55%)
Sep 17, 2019
4.714
5.298
4.647
5.125
404,731
+0.41(+8.73%)
Sep 16, 2019
4.747
4.847
4.624
4.714
199,193
+0.08(+1.72%)
Sep 13, 2019
4.687
4.687
4.581
4.634
55,579
-0.05(-1.13%)
Sep 12, 2019
4.793
4.840
4.654
4.687
57,670
-0.11(-2.22%)
Sep 11, 2019
4.853
4.853
4.720
4.793
79,834
+0.01(+0.28%)
Sep 10, 2019
4.813
4.866
4.747
4.780
66,941
+0.01(+0.14%)
Sep 09, 2019
4.747
4.813
4.654
4.774
72,218
+0.02(+0.37%)
Sep 06, 2019
4.734
4.852
4.694
4.756
36,450
+0.03(+0.62%)
Sep 05, 2019
4.920
4.986
4.714
4.726
62,928
-0.17(-3.40%)
Sep 04, 2019
4.953
4.999
4.861
4.892
30,806
-0.03(-0.55%)
Sep 03, 2019
4.913
5.012
4.898
4.920
54,484
-0.03(-0.54%)
Aug 30, 2019
5.019
5.019
4.867
4.946
44,584
-0.06(-1.19%)
Aug 29, 2019
4.853
5.006
4.827
5.006
38,426
+0.14(+2.87%)
Aug 28, 2019
4.590
4.873
4.538
4.866
150,728
+0.24(+5.26%)
Aug 27, 2019
4.400
4.636
4.400
4.623
54,611
+0.15(+3.38%)
Aug 26, 2019
4.439
4.485
4.400
4.472
73,947
-0.05(-1.02%)
Aug 23, 2019
4.617
4.617
4.413
4.518
79,680
-0.11(-2.28%)
Aug 22, 2019
4.669
4.678
4.553
4.623
63,110
-0.03(-0.71%)
Aug 21, 2019
4.761
4.761
4.603
4.656
45,494
-0.04(-0.84%)
Aug 20, 2019
4.590
4.702
4.524
4.695
32,567
+0.14(+3.03%)
Aug 19, 2019
4.709
4.786
4.551
4.557
79,869
+0.01(+0.29%)
Aug 16, 2019
4.419
4.580
4.419
4.544
62,041
+0.14(+3.13%)
Aug 15, 2019
4.505
4.575
4.386
4.406
51,725
-0.01(-0.33%)
Aug 14, 2019
4.571
4.603
4.415
4.421
67,433
-0.17(-3.69%)
Aug 13, 2019
4.906
4.906
4.590
4.590
102,354
-0.22(-4.64%)
Aug 12, 2019
4.945
5.031
4.774
4.814
100,692
-0.14(-2.92%)
Aug 09, 2019
5.031
5.031
4.932
4.958
23,265
-0.07(-1.44%)
Aug 08, 2019
4.912
5.031
4.866
5.031
68,386
+0.12(+2.55%)
Aug 07, 2019
5.018
5.018
4.891
4.906
45,434
-0.14(-2.86%)
Aug 06, 2019
5.031
5.156
5.031
5.051
28,817
+0.00(+0.00%)
Aug 05, 2019
5.110
5.116
4.985
5.051
53,244
-0.14(-2.66%)
Aug 02, 2019
5.195
5.241
5.162
5.189
22,201
-0.03(-0.63%)
Aug 01, 2019
5.162
5.235
5.139
5.222
84,970
+0.04(+0.76%)
Jul 31, 2019
5.294
5.294
5.169
5.182
49,665
-0.05(-0.88%)
Jul 30, 2019
5.228
5.544
5.164
5.228
96,512
+0.01(+0.25%)
Jul 29, 2019
5.182
5.247
5.182
5.215
49,663
+0.03(+0.63%)
Jul 26, 2019
5.261
5.261
5.156
5.182
30,987
-0.07(-1.36%)
Jul 25, 2019
5.234
5.280
5.182
5.254
49,494
+0.08(+1.51%)
Jul 24, 2019
5.195
5.228
5.117
5.176
54,287
-0.04(-0.75%)
Jul 23, 2019
5.150
5.256
5.137
5.215
39,776
+0.07(+1.27%)
Jul 22, 2019
5.150
5.221
5.101
5.150
131,546
+0.00(+0.00%)
Jul 19, 2019
5.150
5.156
5.099
5.150
30,527
+0.06(+1.15%)
Jul 18, 2019
5.195
5.195
5.058
5.091
54,983
-0.08(-1.51%)
Jul 17, 2019
5.156
5.212
5.117
5.169
39,408
-0.02(-0.38%)
Jul 16, 2019
5.156
5.315
5.150
5.189
82,677
-0.03(-0.50%)
Jul 15, 2019
5.241
5.267
5.150
5.215
94,261
-0.02(-0.37%)
Jul 12, 2019
5.234
5.280
5.150
5.234
40,345
+0.02(+0.38%)
Jul 11, 2019
5.352
5.541
5.215
5.215
84,934
-0.15(-2.79%)
Jul 10, 2019
5.293
5.397
5.293
5.365
43,694
+0.05(+0.86%)
Jul 09, 2019
5.313
5.345
5.221
5.319
33,104
-0.03(-0.49%)
Jul 08, 2019
5.443
5.443
5.345
5.345
33,847
-0.10(-1.80%)
Jul 05, 2019
5.248
5.443
5.197
5.443
71,640
+0.25(+4.90%)
Jul 03, 2019
5.274
5.280
5.137
5.189
48,629
-0.03(-0.50%)
Jul 02, 2019
5.117
5.241
5.111
5.215
7,906
+0.13(+2.56%)
Jul 01, 2019
5.195
5.277
5.085
5.085
37,972
-0.10(-1.89%)
Jun 28, 2019
5.058
5.208
5.058
5.182
84,679
-0.11(-2.16%)
Jun 27, 2019
5.254
5.313
5.193
5.297
18,190
+0.02(+0.47%)
Jun 26, 2019
5.330
5.524
5.240
5.272
104,080
-0.01(-0.24%)
Jun 25, 2019
5.143
5.298
5.104
5.285
64,703
+0.16(+3.02%)
Jun 24, 2019
5.266
5.388
5.111
5.130
70,998
-0.10(-1.98%)
Jun 21, 2019
5.266
5.266
5.214
5.233
31,265
+0.02(+0.37%)
Jun 20, 2019
5.169
5.266
5.091
5.214
46,111
+0.05(+0.89%)
Jun 19, 2019
5.046
5.169
5.046
5.168
67,644
+0.08(+1.56%)
Jun 18, 2019
5.111
5.169
5.001
5.089
84,665
+0.04(+0.85%)
Jun 17, 2019
5.156
5.233
4.994
5.046
101,674
-0.10(-2.01%)
Jun 14, 2019
5.272
5.286
5.046
5.149
79,865
-0.10(-1.97%)
Jun 13, 2019
5.253
5.466
5.233
5.253
52,315
+0.01(+0.12%)
Jun 12, 2019
5.330
5.395
5.233
5.246
58,318
-0.05(-0.98%)
Jun 11, 2019
5.279
5.369
5.279
5.298
16,527
+0.00(+0.00%)
Jun 10, 2019
5.298
5.369
5.246
5.298
48,631
+0.00(+0.00%)
Jun 07, 2019
5.298
5.498
5.298
5.298
49,374
-0.03(-0.61%)
Jun 06, 2019
5.466
5.602
5.214
5.330
186,932
-0.14(-2.48%)
Jun 05, 2019
5.602
5.631
5.362
5.466
77,531
-0.15(-2.65%)
Jun 04, 2019
5.686
5.731
5.608
5.614
93,814
-0.02(-0.34%)
Jun 03, 2019
5.686
5.724
5.602
5.634
75,706
-0.03(-0.46%)
May 31, 2019
5.737
5.737
5.621
5.660
40,706
-0.10(-1.79%)
May 30, 2019
5.815
5.815
5.712
5.763
38,186
+0.04(+0.68%)
May 29, 2019
5.756
5.775
5.628
5.724
73,551
-0.05(-0.89%)
May 28, 2019
5.743
5.846
5.729
5.775
59,886
+0.13(+2.38%)
May 24, 2019
5.833
5.846
5.641
5.641
105,694
-0.18(-3.08%)
May 23, 2019
5.884
5.980
5.737
5.820
164,305
-0.12(-2.05%)
May 22, 2019
5.916
5.980
5.883
5.942
94,369
+0.03(+0.43%)
May 21, 2019
5.616
5.916
5.607
5.916
262,873
+0.35(+6.32%)
May 20, 2019
5.328
5.604
5.328
5.564
72,405
+0.29(+5.45%)
May 17, 2019
5.296
5.392
5.264
5.277
32,208
-0.01(-0.18%)
May 16, 2019
5.404
5.443
5.286
5.286
66,637
-0.14(-2.65%)
May 15, 2019
5.372
5.436
5.372
5.430
50,747
+0.07(+1.31%)
May 14, 2019
5.494
5.494
5.335
5.360
59,918
-0.11(-1.99%)
May 13, 2019
5.500
5.500
5.436
5.468
39,897
-0.02(-0.35%)
May 10, 2019
5.532
5.551
5.488
5.488
28,925
-0.01(-0.23%)
May 09, 2019
5.577
5.577
5.443
5.500
55,994
-0.08(-1.38%)
May 08, 2019
5.628
5.628
5.564
5.577
41,985
-0.05(-0.91%)
May 07, 2019
5.558
5.641
5.558
5.628
44,347
+0.09(+1.62%)
May 06, 2019
5.449
5.692
5.443
5.539
51,582
+0.09(+1.64%)
May 03, 2019
5.481
5.491
5.436
5.449
31,895
-0.01(-0.12%)
May 02, 2019
5.468
5.583
5.436
5.456
64,293
-0.04(-0.81%)
May 01, 2019
5.456
5.553
5.456
5.500
10,994
+0.05(+0.94%)
Apr 30, 2019
5.532
5.596
5.449
5.449
31,139
-0.12(-2.18%)
Apr 29, 2019
5.545
5.641
5.545
5.571
27,666
+0.03(+0.52%)
Apr 26, 2019
5.618
5.625
5.529
5.542
78,042
-0.04(-0.68%)
Apr 25, 2019
5.542
5.618
5.529
5.580
37,603
+0.00(+0.00%)
Apr 24, 2019
5.593
5.612
5.557
5.580
54,368
+0.05(+0.92%)
Apr 23, 2019
5.517
5.618
5.466
5.529
112,660
+0.01(+0.12%)
Apr 22, 2019
5.447
5.523
5.415
5.523
67,681
+0.11(+2.06%)
Apr 18, 2019
5.529
5.529
5.383
5.412
50,979
-0.09(-1.67%)
Apr 17, 2019
5.529
5.542
5.504
5.504
51,901
-0.02(-0.35%)
Apr 16, 2019
5.434
5.523
5.396
5.523
89,080
+0.08(+1.40%)
Apr 15, 2019
5.402
5.466
5.383
5.447
34,488
+0.02(+0.35%)
Apr 12, 2019
5.428
5.466
5.421
5.428
45,629
+0.01(+0.12%)
Apr 11, 2019
5.453
5.453
5.406
5.421
19,767
-0.03(-0.47%)
Apr 10, 2019
5.466
5.466
5.402
5.447
31,621
-0.01(-0.12%)
Apr 09, 2019
5.523
5.529
5.440
5.453
21,057
-0.08(-1.38%)
Apr 08, 2019
5.447
5.550
5.447
5.529
64,010
+0.00(+0.00%)
Apr 05, 2019
5.415
5.529
5.355
5.529
66,871
+0.07(+1.28%)
Apr 04, 2019
5.466
5.523
5.367
5.459
82,758
-0.04(-0.69%)
Apr 03, 2019
5.523
5.529
5.461
5.497
21,589
-0.03(-0.57%)
Apr 02, 2019
5.402
5.529
5.370
5.529
46,067
+0.15(+2.84%)
Apr 01, 2019
5.332
5.383
5.307
5.377
68,597
+0.08(+1.56%)
Mar 29, 2019
5.326
5.440
5.250
5.294
12,587
+0.08(+1.46%)
Mar 28, 2019
5.485
5.529
5.116
5.218
109,898
-0.28(-5.18%)
Mar 27, 2019
5.497
5.503
5.300
5.503
68,613
+0.03(+0.58%)
Mar 26, 2019
5.351
5.503
5.351
5.471
93,271
+0.18(+3.35%)
Mar 25, 2019
5.281
5.376
5.250
5.294
46,429
+0.01(+0.24%)
Mar 22, 2019
5.357
5.379
5.130
5.281
78,259
-0.09(-1.65%)
Mar 21, 2019
5.566
5.566
5.319
5.370
66,754
-0.20(-3.63%)
Mar 20, 2019
5.465
5.642
5.383
5.572
149,763
+0.23(+4.26%)
Mar 19, 2019
4.991
5.667
4.947
5.345
237,121
+0.28(+5.63%)
Mar 18, 2019
4.972
5.060
4.851
5.060
85,630
+0.09(+1.78%)
Mar 15, 2019
5.016
5.025
4.826
4.972
98,022
+0.00(+0.00%)
Mar 14, 2019
4.927
5.047
4.927
4.972
24,919
+0.04(+0.77%)
Mar 13, 2019
4.921
5.018
4.902
4.934
83,963
-0.02(-0.43%)
Mar 12, 2019
4.997
5.060
4.908
4.955
31,771
-0.05(-1.09%)
Mar 11, 2019
4.972
5.021
4.930
5.009
85,361
+0.04(+0.89%)
Mar 08, 2019
4.915
5.079
4.915
4.965
33,991
+0.00(+0.00%)
Mar 07, 2019
5.035
5.055
4.903
4.965
57,875
+0.02(+0.38%)
Mar 06, 2019
5.098
5.102
4.946
4.946
58,971
-0.14(-2.74%)
Mar 05, 2019
5.104
5.203
5.085
5.085
24,641
-0.01(-0.12%)
Mar 04, 2019
5.275
5.522
5.060
5.092
236,829
-0.18(-3.48%)
Mar 01, 2019
5.440
5.490
5.212
5.275
121,420
-0.16(-3.02%)
Feb 28, 2019
5.459
5.509
5.440
5.440
57,399
-0.04(-0.81%)
Feb 27, 2019
5.566
5.566
5.484
5.484
34,469
-0.04(-0.79%)
Feb 26, 2019
5.565
5.599
5.515
5.528
47,271
-0.09(-1.68%)
Feb 25, 2019
5.773
5.824
5.553
5.622
66,108
-0.08(-1.33%)
Feb 22, 2019
5.666
5.723
5.603
5.698
35,421
+0.08(+1.34%)
Feb 21, 2019
5.635
5.729
5.590
5.622
21,772
-0.04(-0.78%)
Feb 20, 2019
5.603
5.760
5.603
5.666
24,580
+0.08(+1.47%)
Feb 19, 2019
5.635
5.773
5.584
5.584
47,425
-0.08(-1.33%)
Feb 15, 2019
5.572
5.729
5.433
5.660
134,220
-0.19(-3.23%)
Feb 14, 2019
5.603
5.924
5.603
5.849
117,834
+0.25(+4.38%)
Feb 13, 2019
5.635
5.767
5.515
5.603
90,194
+0.09(+1.71%)
Feb 12, 2019
5.313
5.729
5.288
5.509
92,027
+0.28(+5.29%)
Feb 11, 2019
5.131
5.320
5.131
5.232
64,089
+0.11(+2.22%)
Feb 08, 2019
5.288
5.295
5.118
5.118
67,984
-0.14(-2.63%)
Feb 07, 2019
5.194
5.288
5.131
5.257
99,069
-0.03(-0.48%)
Feb 06, 2019
5.206
5.319
5.188
5.282
94,631
+0.02(+0.36%)
Feb 05, 2019
5.572
5.572
5.232
5.263
215,831
-0.25(-4.57%)
Feb 04, 2019
5.666
5.666
5.446
5.515
99,164
-0.12(-2.12%)
Feb 01, 2019
5.760
5.792
5.572
5.635
88,474
-0.05(-0.89%)
Jan 31, 2019
5.779
5.779
5.484
5.685
57,498
-0.04(-0.66%)
Jan 30, 2019
5.798
5.798
5.540
5.723
126,070
+0.02(+0.36%)
Jan 29, 2019
5.687
5.750
5.528
5.702
164,285
+0.06(+1.05%)
Jan 28, 2019
5.830
5.855
5.643
5.643
107,421
-0.21(-3.62%)
Jan 25, 2019
5.861
5.892
5.705
5.855
58,538
-0.04(-0.63%)
Jan 24, 2019
5.768
5.911
5.768
5.892
55,102
+0.16(+2.83%)
Jan 23, 2019
5.842
5.923
5.680
5.730
65,149
-0.07(-1.18%)
Jan 22, 2019
5.923
5.923
5.456
5.799
107,081
-0.08(-1.38%)
Jan 18, 2019
5.393
5.923
5.393
5.880
230,945
+0.50(+9.27%)
Jan 17, 2019
5.743
5.793
5.194
5.381
418,611
-0.62(-10.29%)
Jan 16, 2019
6.235
6.235
5.942
5.998
158,375
-0.23(-3.70%)
Jan 15, 2019
6.235
6.404
6.200
6.229
104,162
+0.06(+0.91%)
Jan 14, 2019
6.154
6.204
6.005
6.173
255,510
+0.03(+0.51%)
Jan 11, 2019
6.329
6.329
5.930
6.142
296,379
-0.20(-3.15%)
Jan 10, 2019
6.510
6.510
6.291
6.341
130,649
-0.17(-2.59%)
Jan 09, 2019
6.404
6.510
6.341
6.510
235,585
+0.21(+3.26%)
Jan 08, 2019
6.329
6.329
6.117
6.304
275,750
+0.19(+3.16%)
Jan 07, 2019
6.017
6.503
5.923
6.111
725,110
+0.43(+7.57%)
Jan 04, 2019
5.331
5.768
5.325
5.680
327,333
+0.42(+7.94%)
Jan 03, 2019
4.676
5.337
4.676
5.263
488,077
+0.60(+12.83%)
Jan 02, 2019
3.747
4.832
3.735
4.664
225,322
+0.97(+26.35%)
Dec 31, 2018
3.747
3.791
3.429
3.691
603,826
-0.02(-0.67%)
Dec 28, 2018
3.722
3.897
3.629
3.716
432,862
+0.09(+2.49%)
Dec 27, 2018
3.895
3.938
3.547
3.626
306,321
-0.35(-8.77%)
Dec 26, 2018
3.699
4.042
3.626
3.975
683,362
+0.27(+7.26%)
Dec 24, 2018
3.565
3.858
3.333
3.706
402,142
+0.08(+2.19%)
Dec 21, 2018
3.889
3.913
3.565
3.626
506,153
-0.24(-6.32%)
Dec 20, 2018
4.158
4.280
3.687
3.871
441,733
-0.19(-4.67%)
Dec 19, 2018
4.293
4.386
4.017
4.060
337,567
-0.23(-5.41%)
Dec 18, 2018
4.611
4.687
4.286
4.293
213,557
-0.27(-5.90%)
Dec 17, 2018
4.690
4.737
4.470
4.562
138,681
-0.12(-2.48%)
Dec 14, 2018
4.806
4.867
4.678
4.678
122,654
-0.23(-4.61%)
Dec 13, 2018
5.130
5.130
4.733
4.904
176,231
-0.29(-5.54%)
Dec 12, 2018
5.198
5.316
4.999
5.191
91,035
+0.04(+0.71%)
Dec 11, 2018
5.198
5.436
5.136
5.155
60,726
-0.04(-0.82%)
Dec 10, 2018
5.601
5.601
5.063
5.198
149,873
-0.48(-8.50%)
Dec 07, 2018
5.577
5.797
5.577
5.681
47,753
+0.18(+3.22%)
Dec 06, 2018
5.772
5.772
5.412
5.503
140,153
-0.25(-4.36%)
Dec 04, 2018
5.944
6.078
5.754
5.754
65,088
-0.26(-4.37%)
Dec 03, 2018
6.133
6.170
5.944
6.017
89,486
-0.07(-1.11%)
Nov 30, 2018
6.225
6.243
6.054
6.084
120,364
-0.14(-2.26%)
Nov 29, 2018
6.206
6.225
6.111
6.225
53,547
+0.07(+1.07%)
Nov 28, 2018
6.560
6.560
6.159
6.159
81,378
-0.38(-5.76%)
Nov 27, 2018
6.408
6.536
6.244
6.536
67,506
+0.13(+1.99%)
Nov 26, 2018
6.505
6.675
6.202
6.408
182,677
-0.13(-2.04%)
Nov 23, 2018
6.530
6.596
6.463
6.542
24,695
+0.01(+0.09%)
Nov 21, 2018
6.536
6.536
6.536
0
+0.44(+7.28%)
Nov 20, 2018
6.426
6.615
6.074
6.092
218,860
-0.36(-5.56%)
Nov 19, 2018
6.852
6.906
5.661
6.451
502,611
-0.84(-11.50%)
Nov 16, 2018
7.277
7.362
7.277
7.289
17,121
+0.01(+0.17%)
Nov 15, 2018
7.319
7.398
7.258
7.277
49,162
+0.08(+1.10%)
Nov 14, 2018
7.538
7.585
7.198
7.198
59,651
-0.39(-5.20%)
Nov 13, 2018
7.653
7.653
7.538
7.593
133,277
-0.05(-0.64%)
Nov 12, 2018
7.653
7.653
7.532
7.641
50,116
-0.01(-0.16%)
Nov 09, 2018
7.623
7.653
7.593
7.653
39,347
+0.03(+0.40%)
Nov 08, 2018
7.653
7.653
7.574
7.623
40,567
-0.06(-0.79%)
Nov 07, 2018
7.775
7.775
7.593
7.684
43,033
+0.03(+0.40%)
Nov 06, 2018
7.641
7.665
7.623
7.653
28,228
-0.02(-0.32%)
Nov 05, 2018
7.653
7.678
7.611
7.678
41,122
+0.04(+0.48%)
Nov 02, 2018
7.653
7.653
7.526
7.641
38,524
-0.04(-0.47%)
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.