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
)
12.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 29, 2004
5.194
5.332
4.955
5.315
656,571
+0.08(+1.55%)
Oct 28, 2004
5.441
5.441
5.166
5.235
866,940
-0.39(-6.91%)
Oct 27, 2004
5.987
6.108
5.421
5.623
604,164
-0.43(-7.09%)
Oct 26, 2004
6.023
6.068
6.011
6.052
301,834
+0.00(+0.07%)
Oct 25, 2004
5.995
6.185
5.906
6.048
481,304
+0.15(+2.47%)
Oct 22, 2004
5.764
5.947
5.764
5.902
330,015
+0.20(+3.48%)
Oct 21, 2004
5.655
5.764
5.582
5.704
225,943
+0.12(+2.17%)
Oct 20, 2004
5.348
5.603
5.344
5.582
304,554
+0.20(+3.76%)
Oct 19, 2004
5.243
5.481
5.210
5.380
439,032
+0.14(+2.62%)
Oct 18, 2004
5.299
5.461
5.239
5.243
364,624
-0.07(-1.29%)
Oct 15, 2004
5.097
5.332
5.097
5.311
296,396
+0.30(+5.89%)
Oct 14, 2004
4.875
5.016
4.875
5.016
194,548
+0.16(+3.25%)
Oct 13, 2004
5.154
5.154
4.474
4.858
708,730
-0.31(-5.95%)
Oct 12, 2004
5.320
5.461
5.142
5.166
308,262
-0.13(-2.52%)
Oct 11, 2004
5.218
5.376
5.206
5.299
193,065
+0.09(+1.79%)
Oct 08, 2004
5.117
5.259
5.117
5.206
240,775
+0.11(+2.14%)
Oct 07, 2004
4.992
5.380
4.988
5.097
346,331
+0.13(+2.52%)
Oct 06, 2004
4.968
4.976
4.866
4.972
225,696
+0.02(+0.33%)
Oct 05, 2004
4.854
4.976
4.814
4.955
295,654
+0.16(+3.38%)
Oct 04, 2004
4.692
4.854
4.684
4.794
169,828
+0.14(+2.95%)
Oct 01, 2004
4.672
4.684
4.656
4.656
93,442
-0.00(-0.09%)
Sep 30, 2004
4.571
4.749
4.571
4.660
131,511
+0.05(+1.14%)
Sep 29, 2004
4.773
4.802
4.547
4.608
393,794
-0.13(-2.73%)
Sep 28, 2004
4.733
4.786
4.612
4.737
318,644
+0.10(+2.18%)
Sep 27, 2004
4.579
4.668
4.579
4.636
246,708
+0.08(+1.78%)
Sep 24, 2004
4.482
4.591
4.482
4.555
255,113
+0.07(+1.62%)
Sep 23, 2004
4.478
4.531
4.450
4.482
180,705
+0.01(+0.18%)
Sep 22, 2004
4.417
4.547
4.389
4.474
242,011
+0.04(+0.82%)
Sep 21, 2004
4.349
4.450
4.341
4.438
269,204
+0.12(+2.72%)
Sep 20, 2004
4.207
4.345
4.207
4.320
226,437
+0.15(+3.69%)
Sep 17, 2004
4.146
4.227
4.130
4.167
85,532
+0.03(+0.78%)
Sep 16, 2004
4.146
4.163
4.110
4.134
49,935
+0.00(+0.10%)
Sep 15, 2004
4.126
4.154
4.086
4.130
73,419
+0.00(+0.10%)
Sep 14, 2004
4.146
4.167
4.110
4.126
76,880
+0.00(+0.10%)
Sep 13, 2004
4.005
4.146
4.005
4.122
99,128
+0.03(+0.69%)
Sep 10, 2004
4.146
4.146
4.094
4.094
57,103
-0.04(-0.88%)
Sep 09, 2004
4.086
4.130
4.082
4.130
82,318
+0.03(+0.69%)
Sep 08, 2004
4.122
4.122
4.045
4.102
123,107
+0.02(+0.50%)
Sep 07, 2004
4.134
4.142
4.053
4.082
92,701
-0.08(-2.04%)
Sep 03, 2004
4.215
4.215
4.126
4.167
63,778
-0.03(-0.67%)
Sep 02, 2004
4.005
4.211
4.005
4.195
114,949
+0.19(+4.75%)
Sep 01, 2004
4.025
4.122
4.005
4.005
166,614
-0.08(-1.88%)
Aug 31, 2004
4.114
4.130
3.985
4.082
108,522
-0.04(-1.08%)
Aug 30, 2004
4.074
4.126
4.065
4.126
54,384
+0.03(+0.79%)
Aug 27, 2004
4.070
4.114
4.061
4.094
74,902
+0.03(+0.80%)
Aug 26, 2004
4.146
4.150
4.025
4.061
145,108
-0.03(-0.79%)
Aug 25, 2004
4.005
4.175
3.985
4.094
177,491
+0.05(+1.20%)
Aug 24, 2004
4.049
4.086
3.981
4.045
252,394
-0.04(-1.09%)
Aug 23, 2004
4.110
4.223
3.985
4.090
170,322
-0.02(-0.49%)
Aug 20, 2004
4.199
4.203
3.964
4.110
222,729
-0.06(-1.36%)
Aug 19, 2004
4.256
4.284
4.146
4.167
135,714
-0.07(-1.72%)
Aug 18, 2004
4.187
4.256
4.150
4.239
148,568
+0.12(+2.85%)
Aug 17, 2004
4.211
4.211
3.956
4.122
368,332
-0.08(-1.92%)
Aug 16, 2004
4.308
4.308
4.171
4.203
128,545
-0.11(-2.44%)
Aug 13, 2004
4.256
4.401
4.252
4.308
231,134
-0.02(-0.47%)
Aug 12, 2004
4.296
4.328
4.248
4.328
71,441
+0.03(+0.75%)
Aug 11, 2004
4.308
4.328
4.102
4.296
137,444
-0.07(-1.67%)
Aug 10, 2004
4.199
4.405
4.199
4.369
242,753
+0.19(+4.65%)
Aug 09, 2004
4.078
4.187
4.070
4.175
202,953
+0.14(+3.41%)
Aug 06, 2004
4.045
4.074
3.964
4.037
161,176
-0.04(-1.09%)
Aug 05, 2004
4.130
4.154
3.843
4.082
598,725
-0.17(-4.00%)
Aug 04, 2004
4.547
4.620
4.207
4.252
431,369
-0.28(-6.24%)
Aug 03, 2004
4.571
4.587
4.454
4.535
202,706
+0.04(+0.90%)
Aug 02, 2004
4.470
4.498
4.417
4.494
235,337
+0.06(+1.46%)
Jul 30, 2004
4.268
4.430
4.248
4.430
160,681
+0.07(+1.58%)
Jul 29, 2004
4.357
4.401
4.300
4.361
133,736
+0.00(+0.00%)
Jul 28, 2004
4.389
4.450
4.126
4.361
288,733
-0.01(-0.28%)
Jul 27, 2004
4.276
4.401
4.260
4.373
205,672
+0.09(+2.17%)
Jul 26, 2004
4.268
4.389
4.227
4.280
285,272
+0.05(+1.24%)
Jul 23, 2004
4.187
4.365
4.187
4.227
161,176
+0.04(+1.06%)
Jul 22, 2004
4.288
4.288
4.042
4.183
242,506
-0.11(-2.45%)
Jul 21, 2004
4.280
4.361
4.239
4.288
356,219
+0.11(+2.71%)
Jul 20, 2004
4.381
4.381
4.130
4.175
295,407
+0.05(+1.18%)
Jul 19, 2004
4.045
4.126
4.025
4.126
370,062
+0.11(+2.82%)
Jul 16, 2004
3.855
4.037
3.831
4.013
419,009
+0.16(+4.09%)
Jul 15, 2004
3.863
3.863
3.843
3.855
139,669
+0.03(+0.85%)
Jul 14, 2004
3.742
3.896
3.742
3.823
137,939
-0.02(-0.53%)
Jul 13, 2004
3.843
3.892
3.803
3.843
128,792
+0.00(+0.00%)
Jul 12, 2004
3.823
3.843
3.819
3.843
111,735
+0.01(+0.32%)
Jul 09, 2004
3.778
3.831
3.778
3.831
118,904
+0.07(+1.94%)
Jul 08, 2004
3.762
3.803
3.746
3.758
144,860
+0.01(+0.32%)
Jul 07, 2004
3.742
3.782
3.742
3.746
106,544
-0.01(-0.32%)
Jul 06, 2004
3.701
3.758
3.697
3.758
101,847
+0.06(+1.53%)
Jul 02, 2004
3.657
3.701
3.645
3.701
84,296
+0.03(+0.88%)
Jul 01, 2004
3.653
3.689
3.653
3.669
47,710
+0.00(+0.00%)
Jun 30, 2004
3.673
3.673
3.625
3.669
99,622
+0.02(+0.44%)
Jun 29, 2004
3.689
3.701
3.637
3.653
102,836
-0.03(-0.77%)
Jun 28, 2004
3.701
3.705
3.641
3.681
89,981
-0.05(-1.30%)
Jun 25, 2004
3.754
3.770
3.681
3.730
183,177
+0.03(+0.77%)
Jun 24, 2004
3.730
3.730
3.681
3.701
115,690
-0.03(-0.76%)
Jun 23, 2004
3.722
3.742
3.709
3.730
153,018
+0.02(+0.65%)
Jun 22, 2004
3.689
3.718
3.669
3.705
139,916
+0.02(+0.55%)
Jun 21, 2004
3.738
3.742
3.685
3.685
55,867
-0.05(-1.30%)
Jun 18, 2004
3.701
3.754
3.697
3.734
103,083
+0.03(+0.76%)
Jun 17, 2004
3.608
3.730
3.596
3.705
137,939
+0.09(+2.46%)
Jun 16, 2004
3.540
3.616
3.540
3.616
76,880
+0.08(+2.17%)
Jun 15, 2004
3.560
3.576
3.519
3.540
52,901
-0.02(-0.57%)
Jun 14, 2004
3.536
3.560
3.499
3.560
56,609
+0.02(+0.57%)
Jun 10, 2004
3.511
3.540
3.479
3.540
60,070
+0.06(+1.63%)
Jun 09, 2004
3.527
3.540
3.463
3.483
51,171
-0.03(-0.81%)
Jun 08, 2004
3.560
3.641
3.479
3.511
100,858
-0.05(-1.36%)
Jun 07, 2004
3.584
3.584
3.495
3.560
66,250
-0.00(-0.11%)
Jun 04, 2004
3.625
3.625
3.560
3.564
37,822
-0.06(-1.78%)
Jun 03, 2004
3.681
3.681
3.580
3.629
74,160
+0.00(+0.00%)
Jun 02, 2004
3.641
3.641
3.580
3.629
100,858
+0.01(+0.22%)
Jun 01, 2004
3.560
3.641
3.544
3.621
108,027
+0.08(+2.29%)
May 28, 2004
3.540
3.552
3.463
3.540
85,532
+0.02(+0.57%)
May 27, 2004
3.568
3.568
3.507
3.519
79,599
-0.04(-1.14%)
May 26, 2004
3.592
3.600
3.519
3.560
53,395
-0.05(-1.35%)
May 25, 2004
3.600
3.621
3.584
3.608
135,714
+0.00(+0.00%)
May 24, 2004
3.568
3.612
3.540
3.608
152,277
+0.05(+1.48%)
May 21, 2004
3.515
3.568
3.515
3.556
82,565
+0.00(+0.00%)
May 20, 2004
3.519
3.600
3.491
3.556
148,074
+0.04(+1.03%)
May 19, 2004
3.479
3.519
3.443
3.519
137,197
+0.04(+1.28%)
May 18, 2004
3.358
3.479
3.337
3.475
72,430
+0.08(+2.26%)
May 17, 2004
3.382
3.430
3.277
3.398
66,744
+0.04(+1.08%)
May 14, 2004
3.398
3.398
3.337
3.362
71,441
-0.05(-1.54%)
May 13, 2004
3.341
3.438
3.341
3.414
67,486
+0.10(+2.93%)
May 12, 2004
3.256
3.349
3.236
3.317
111,735
+0.08(+2.50%)
May 11, 2004
3.196
3.244
3.155
3.236
339,904
-0.06(-1.72%)
May 10, 2004
3.479
3.479
3.252
3.293
197,267
-0.22(-6.33%)
May 07, 2004
3.499
3.519
3.483
3.515
75,149
+0.01(+0.23%)
May 06, 2004
3.479
3.536
3.479
3.507
51,418
+0.01(+0.23%)
May 05, 2004
3.511
3.556
3.451
3.499
65,508
-0.01(-0.35%)
May 04, 2004
3.459
3.560
3.459
3.511
28,428
+0.07(+2.12%)
May 03, 2004
3.447
3.479
3.349
3.438
105,308
-0.02(-0.70%)
Apr 30, 2004
3.507
3.536
3.438
3.463
104,814
-0.09(-2.62%)
Apr 29, 2004
3.657
3.657
3.430
3.556
96,903
-0.08(-2.22%)
Apr 28, 2004
3.600
3.641
3.592
3.637
60,317
-0.01(-0.22%)
Apr 27, 2004
3.564
3.645
3.564
3.645
72,430
+0.08(+2.27%)
Apr 26, 2004
3.625
3.633
3.540
3.564
84,296
-0.07(-1.89%)
Apr 23, 2004
3.661
3.669
3.560
3.633
44,249
-0.01(-0.33%)
Apr 22, 2004
3.519
3.669
3.519
3.645
97,645
+0.08(+2.39%)
Apr 21, 2004
3.608
3.629
3.471
3.560
109,510
-0.07(-2.00%)
Apr 20, 2004
3.641
3.641
3.608
3.633
57,103
-0.01(-0.22%)
Apr 19, 2004
3.596
3.641
3.596
3.641
75,891
+0.02(+0.67%)
Apr 16, 2004
3.536
3.637
3.536
3.616
90,970
+0.08(+2.29%)
Apr 15, 2004
3.438
3.621
3.430
3.536
262,035
-0.08(-2.24%)
Apr 14, 2004
3.641
3.657
3.487
3.616
129,287
-0.02(-0.67%)
Apr 13, 2004
3.677
3.677
3.633
3.641
111,241
-0.04(-0.99%)
Apr 12, 2004
3.661
3.681
3.612
3.677
130,275
+0.04(+1.11%)
Apr 08, 2004
3.665
3.665
3.608
3.637
99,128
-0.03(-0.77%)
Apr 07, 2004
3.600
3.665
3.600
3.665
130,028
+0.04(+1.23%)
Apr 06, 2004
3.641
3.645
3.612
3.621
89,981
-0.01(-0.33%)
Apr 05, 2004
3.661
3.689
3.625
3.633
156,479
-0.03(-0.77%)
Apr 02, 2004
3.645
3.685
3.633
3.661
114,454
+0.02(+0.56%)
Apr 01, 2004
3.653
3.689
3.637
3.641
180,952
-0.01(-0.33%)
Mar 31, 2004
3.641
3.685
3.633
3.653
162,165
+0.02(+0.44%)
Mar 30, 2004
3.612
3.661
3.612
3.637
171,558
+0.00(+0.11%)
Mar 29, 2004
3.633
3.641
3.608
3.633
101,353
-0.00(-0.11%)
Mar 26, 2004
3.625
3.649
3.560
3.637
217,291
-0.01(-0.33%)
Mar 25, 2004
3.770
3.770
3.649
3.649
210,864
-0.12(-3.22%)
Mar 24, 2004
3.823
3.823
3.722
3.770
168,345
-0.02(-0.43%)
Mar 23, 2004
3.782
3.790
3.722
3.786
213,830
+0.04(+1.19%)
Mar 22, 2004
3.661
3.742
3.641
3.742
186,391
+0.11(+3.12%)
Mar 19, 2004
3.641
3.641
3.604
3.629
89,734
+0.02(+0.67%)
Mar 18, 2004
3.637
3.641
3.604
3.604
221,246
-0.02(-0.67%)
Mar 17, 2004
3.548
3.649
3.548
3.629
208,144
+0.08(+2.16%)
Mar 16, 2004
3.527
3.564
3.527
3.552
160,929
+0.02(+0.69%)
Mar 15, 2004
3.519
3.527
3.499
3.527
256,843
+0.03(+0.81%)
Mar 12, 2004
3.511
3.527
3.467
3.499
99,375
-0.01(-0.35%)
Mar 11, 2004
3.507
3.511
3.467
3.511
72,677
+0.02(+0.46%)
Mar 10, 2004
3.519
3.527
3.463
3.495
106,297
+0.02(+0.47%)
Mar 09, 2004
3.491
3.540
3.479
3.479
125,331
-0.01(-0.35%)
Mar 08, 2004
3.495
3.495
3.479
3.491
49,193
+0.01(+0.23%)
Mar 05, 2004
3.483
3.519
3.451
3.483
101,353
+0.00(+0.00%)
Mar 04, 2004
3.499
3.499
3.447
3.483
71,936
-0.02(-0.46%)
Mar 03, 2004
3.475
3.511
3.459
3.499
116,927
+0.02(+0.58%)
Mar 02, 2004
3.487
3.519
3.455
3.479
157,468
-0.01(-0.23%)
Mar 01, 2004
3.414
3.600
3.402
3.487
260,799
+0.11(+3.11%)
Feb 27, 2004
3.422
3.422
3.378
3.382
79,104
-0.04(-1.30%)
Feb 26, 2004
3.402
3.434
3.329
3.426
118,657
-0.00(-0.12%)
Feb 25, 2004
3.418
3.438
3.394
3.430
212,841
+0.02(+0.71%)
Feb 24, 2004
3.402
3.418
3.398
3.406
241,270
+0.01(+0.24%)
Feb 23, 2004
3.398
3.410
3.374
3.398
154,254
+0.00(+0.12%)
Feb 20, 2004
3.398
3.398
3.366
3.394
113,466
+0.00(+0.00%)
Feb 19, 2004
3.410
3.410
3.366
3.394
48,946
+0.00(+0.12%)
Feb 18, 2004
3.398
3.438
3.366
3.390
135,220
-0.00(-0.12%)
Feb 17, 2004
3.349
3.394
3.337
3.394
191,582
+0.06(+1.70%)
Feb 13, 2004
3.358
3.358
3.305
3.337
65,014
-0.02(-0.60%)
Feb 12, 2004
3.358
3.378
3.345
3.358
148,074
+0.00(+0.12%)
Feb 11, 2004
3.358
3.358
3.309
3.354
86,768
-0.00(-0.12%)
Feb 10, 2004
3.260
3.390
3.260
3.358
289,969
+0.10(+2.98%)
Feb 09, 2004
3.135
3.277
3.135
3.260
142,883
+0.15(+4.68%)
Feb 06, 2004
2.832
3.131
2.832
3.115
985,103
-0.11(-3.27%)
Feb 05, 2004
3.349
3.354
3.143
3.220
201,717
-0.13(-3.86%)
Feb 04, 2004
3.354
3.358
3.341
3.349
46,226
+0.00(+0.00%)
Feb 03, 2004
3.358
3.370
3.337
3.349
72,924
+0.00(+0.00%)
Feb 02, 2004
3.366
3.410
3.317
3.349
145,849
-0.01(-0.24%)
Jan 30, 2004
3.293
3.358
3.256
3.358
141,894
+0.07(+2.22%)
Jan 29, 2004
3.418
3.418
3.277
3.285
181,446
-0.11(-3.33%)
Jan 28, 2004
3.523
3.536
3.317
3.398
198,256
-0.15(-4.22%)
Jan 27, 2004
3.556
3.580
3.540
3.548
135,467
-0.01(-0.23%)
Jan 26, 2004
3.560
3.600
3.527
3.556
196,773
+0.04(+1.15%)
Jan 23, 2004
3.499
3.560
3.491
3.515
263,023
+0.02(+0.58%)
Jan 22, 2004
3.459
3.519
3.459
3.495
156,973
+0.04(+1.29%)
Jan 21, 2004
3.418
3.459
3.378
3.451
241,764
+0.05(+1.55%)
Jan 20, 2004
3.386
3.398
3.378
3.398
165,873
+0.01(+0.36%)
Jan 16, 2004
3.390
3.422
3.378
3.386
110,994
-0.01(-0.24%)
Jan 15, 2004
3.398
3.434
3.386
3.394
85,779
+0.01(+0.36%)
Jan 14, 2004
3.398
3.406
3.378
3.382
55,126
-0.00(-0.12%)
Jan 13, 2004
3.398
3.398
3.362
3.386
55,867
-0.01(-0.36%)
Jan 12, 2004
3.398
3.398
3.354
3.398
120,635
+0.00(+0.00%)
Jan 09, 2004
3.390
3.390
3.374
3.398
93,689
+0.02(+0.60%)
Jan 08, 2004
3.398
3.398
3.378
3.378
58,339
-0.02(-0.60%)
Jan 07, 2004
3.398
3.398
3.370
3.398
146,096
+0.04(+1.21%)
Jan 06, 2004
3.370
3.394
3.345
3.358
158,209
-0.01(-0.24%)
Jan 05, 2004
3.370
3.390
3.333
3.366
168,098
+0.04(+1.09%)
Jan 02, 2004
3.333
3.345
3.321
3.329
104,814
-0.01(-0.36%)
Dec 31, 2003
3.337
3.358
3.329
3.341
69,464
-0.01(-0.36%)
Dec 30, 2003
3.333
3.354
3.333
3.354
121,376
+0.02(+0.61%)
Dec 29, 2003
3.398
3.398
3.333
3.333
109,016
-0.06(-1.90%)
Dec 26, 2003
3.382
3.398
3.382
3.398
49,687
+0.00(+0.12%)
Dec 24, 2003
3.386
3.398
3.382
3.394
31,889
-0.00(-0.12%)
Dec 23, 2003
3.398
3.406
3.382
3.398
85,037
+0.00(+0.00%)
Dec 22, 2003
3.394
3.394
3.394
3.398
81,329
+0.00(+0.12%)
Dec 19, 2003
3.394
3.402
3.386
3.394
125,826
+0.00(+0.00%)
Dec 18, 2003
3.378
3.378
3.345
3.394
160,681
+0.02(+0.72%)
Dec 17, 2003
3.366
3.390
3.349
3.370
68,722
-0.02(-0.48%)
Dec 16, 2003
3.398
3.418
3.345
3.386
74,902
-0.01(-0.36%)
Dec 15, 2003
3.398
3.398
3.390
3.398
105,802
+0.00(+0.00%)
Dec 12, 2003
3.398
3.398
3.366
3.398
51,912
+0.00(+0.00%)
Dec 11, 2003
3.362
3.398
3.362
3.398
81,329
+0.02(+0.72%)
Dec 10, 2003
3.358
3.378
3.358
3.374
133,736
+0.02(+0.60%)
Dec 09, 2003
3.337
3.354
3.321
3.354
77,374
+0.02(+0.61%)
Dec 08, 2003
3.337
3.349
3.333
3.333
97,150
-0.02(-0.72%)
Dec 05, 2003
3.317
3.354
3.317
3.358
72,924
+0.04(+1.22%)
Dec 04, 2003
3.321
3.337
3.313
3.317
82,318
-0.02(-0.61%)
Dec 03, 2003
3.337
3.337
3.317
3.337
88,004
+0.01(+0.37%)
Dec 02, 2003
3.329
3.329
3.313
3.325
78,363
-0.00(-0.12%)
Dec 01, 2003
3.317
3.337
3.305
3.329
71,688
+0.01(+0.37%)
Nov 28, 2003
3.317
3.317
3.301
3.317
25,214
+0.00(+0.12%)
Nov 26, 2003
3.313
3.313
3.313
3.313
23,484
+0.01(+0.37%)
Nov 25, 2003
3.309
3.313
3.301
3.301
32,630
-0.02(-0.49%)
Nov 24, 2003
3.317
3.333
3.309
3.317
107,038
+0.00(+0.00%)
Nov 21, 2003
3.317
3.317
3.313
3.317
58,092
+0.00(+0.12%)
Nov 20, 2003
3.317
3.321
3.313
3.313
94,678
-0.00(-0.12%)
Nov 19, 2003
3.297
3.317
3.297
3.317
73,666
+0.02(+0.74%)
Nov 18, 2003
3.333
3.333
3.277
3.293
58,339
-0.04(-1.09%)
Nov 17, 2003
3.321
3.333
3.321
3.329
63,283
+0.01(+0.37%)
Nov 14, 2003
3.301
3.329
3.305
3.317
96,409
+0.02(+0.49%)
Nov 13, 2003
3.305
3.309
3.285
3.301
29,911
+0.00(+0.12%)
Nov 12, 2003
3.285
3.317
3.277
3.297
80,340
+0.01(+0.37%)
Nov 11, 2003
3.277
3.285
3.244
3.285
43,754
+0.01(+0.25%)
Nov 10, 2003
3.273
3.281
3.252
3.277
81,329
+0.03(+0.87%)
Nov 07, 2003
3.252
3.252
3.204
3.248
110,005
+0.04(+1.13%)
Nov 06, 2003
3.135
3.224
3.135
3.212
120,140
+0.08(+2.58%)
Nov 05, 2003
3.293
3.192
3.131
3.131
326,555
-0.10(-3.13%)
Nov 04, 2003
3.293
3.293
3.232
3.232
101,600
-0.07(-2.20%)
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.