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, 2010
8.980
9.066
8.967
9.062
185,350
+0.09(+1.06%)
Oct 28, 2010
9.174
9.222
8.958
8.967
345,657
-0.13(-1.38%)
Oct 27, 2010
9.040
9.174
8.915
9.092
408,732
+0.05(+0.56%)
Oct 25, 2010
9.003
9.174
9.003
9.041
491,568
+0.07(+0.77%)
Oct 22, 2010
8.994
9.020
8.904
8.973
520,244
+0.02(+0.24%)
Oct 21, 2010
8.913
8.994
8.779
8.951
389,883
+0.10(+1.16%)
Oct 20, 2010
8.711
8.932
8.711
8.848
339,749
+0.14(+1.58%)
Oct 19, 2010
8.981
9.016
8.590
8.711
877,848
-0.34(-3.74%)
Oct 18, 2010
9.020
9.170
9.007
9.049
396,735
-0.01(-0.06%)
Oct 15, 2010
9.235
9.235
8.956
9.054
389,101
-0.05(-0.52%)
Oct 14, 2010
9.106
9.235
9.020
9.102
522,051
+0.01(+0.14%)
Oct 13, 2010
9.003
9.162
9.003
9.089
566,379
+0.13(+1.44%)
Oct 12, 2010
8.964
8.994
8.810
8.960
388,084
+0.05(+0.53%)
Oct 11, 2010
8.749
8.999
8.719
8.913
665,638
+0.15(+1.77%)
Oct 08, 2010
8.758
8.784
8.595
8.758
371,628
+0.12(+1.44%)
Oct 07, 2010
8.702
8.741
8.614
8.633
369,344
-0.02(-0.20%)
Oct 06, 2010
8.548
8.719
8.548
8.651
473,658
+0.06(+0.65%)
Oct 05, 2010
8.539
8.612
8.535
8.595
526,332
+0.07(+0.86%)
Oct 04, 2010
8.505
8.526
8.466
8.522
324,294
+0.02(+0.20%)
Oct 01, 2010
8.505
8.590
8.406
8.505
305,836
+0.03(+0.41%)
Sep 30, 2010
8.492
8.505
8.333
8.470
323,323
-0.01(-0.15%)
Sep 29, 2010
8.393
8.505
8.359
8.483
446,004
+0.09(+1.07%)
Sep 28, 2010
8.341
8.393
8.268
8.393
364,259
+0.07(+0.84%)
Sep 27, 2010
8.310
8.340
8.272
8.323
312,041
+0.03(+0.41%)
Sep 24, 2010
8.285
8.310
8.203
8.289
270,139
+0.09(+1.15%)
Sep 23, 2010
8.238
8.263
8.135
8.195
319,198
-0.06(-0.72%)
Sep 22, 2010
8.208
8.285
8.208
8.255
211,870
+0.04(+0.52%)
Sep 21, 2010
8.161
8.242
8.156
8.212
325,148
+0.01(+0.10%)
Sep 20, 2010
8.156
8.220
8.092
8.203
238,093
+0.08(+0.95%)
Sep 17, 2010
8.127
8.144
8.033
8.127
269,977
+0.04(+0.48%)
Sep 15, 2010
8.084
8.114
7.990
8.088
233,091
+0.03(+0.37%)
Sep 14, 2010
8.109
8.178
8.026
8.058
347,221
-0.04(-0.53%)
Sep 13, 2010
8.062
8.105
8.011
8.101
260,845
+0.08(+0.96%)
Sep 10, 2010
7.964
8.055
7.947
8.024
339,118
+0.04(+0.53%)
Sep 09, 2010
8.003
8.003
7.934
7.981
200,066
+0.06(+0.70%)
Sep 08, 2010
7.926
7.977
7.883
7.926
269,525
+0.05(+0.60%)
Sep 07, 2010
7.926
7.969
7.845
7.879
275,012
-0.09(-1.13%)
Sep 03, 2010
7.956
8.003
7.922
7.969
298,218
+0.02(+0.27%)
Sep 02, 2010
7.892
7.960
7.845
7.947
293,661
+0.02(+0.27%)
Sep 01, 2010
7.845
7.969
7.823
7.926
311,180
+0.15(+1.92%)
Aug 31, 2010
7.849
7.892
7.772
7.776
384,290
-0.12(-1.51%)
Aug 30, 2010
7.994
8.016
7.866
7.896
224,258
-0.12(-1.49%)
Aug 27, 2010
8.016
8.020
7.853
8.016
440,608
+0.10(+1.25%)
Aug 26, 2010
7.916
8.014
7.874
7.916
235
+0.02(+0.21%)
Aug 25, 2010
7.840
7.912
7.675
7.900
2,497
+0.00(+0.05%)
Aug 24, 2010
7.959
7.980
7.853
7.895
706
-0.14(-1.77%)
Aug 23, 2010
8.001
8.120
7.980
8.037
304,405
+0.03(+0.40%)
Aug 20, 2010
8.061
8.086
7.959
8.006
270,938
-0.05(-0.58%)
Aug 19, 2010
7.989
8.095
7.959
8.052
388,169
+0.00(+0.05%)
Aug 18, 2010
8.074
8.078
7.959
8.048
274,114
+0.02(+0.21%)
Aug 17, 2010
7.955
8.129
7.950
8.031
360,262
+0.10(+1.23%)
Aug 16, 2010
7.900
7.955
7.853
7.933
336,369
+0.06(+0.70%)
Aug 13, 2010
7.878
7.955
7.840
7.878
339,856
+0.04(+0.54%)
Aug 12, 2010
7.921
7.921
7.751
7.836
487,470
-0.09(-1.12%)
Aug 11, 2010
8.052
8.091
7.916
7.925
523,863
-0.25(-3.06%)
Aug 10, 2010
8.167
8.214
8.086
8.175
375,761
-0.06(-0.72%)
Aug 09, 2010
8.167
8.239
8.112
8.235
301,392
+0.07(+0.88%)
Aug 06, 2010
8.163
8.231
8.091
8.163
311,604
-0.08(-0.98%)
Aug 05, 2010
8.277
8.277
8.197
8.243
291,210
-0.03(-0.41%)
Aug 04, 2010
8.192
8.290
8.188
8.277
372,253
+0.08(+1.04%)
Aug 03, 2010
8.226
8.260
8.175
8.192
327,669
+0.00(+0.05%)
Aug 02, 2010
8.239
8.273
8.163
8.188
540,260
+0.07(+0.84%)
Jul 30, 2010
8.120
8.141
7.993
8.120
270,266
+0.04(+0.47%)
Jul 29, 2010
8.103
8.133
7.959
8.082
419,733
+0.11(+1.38%)
Jul 28, 2010
8.086
8.129
7.943
7.972
530,726
-0.10(-1.28%)
Jul 27, 2010
8.219
8.252
8.054
8.075
775,655
-0.16(-1.95%)
Jul 26, 2010
8.168
8.252
8.147
8.235
404,431
+0.06(+0.77%)
Jul 23, 2010
8.223
8.223
8.079
8.172
475,583
+0.05(+0.62%)
Jul 22, 2010
8.079
8.164
8.033
8.121
641,736
+0.12(+1.53%)
Jul 21, 2010
7.999
8.058
7.881
7.999
355,239
+0.03(+0.32%)
Jul 20, 2010
7.911
8.016
7.746
7.974
341,975
+0.11(+1.34%)
Jul 19, 2010
7.856
7.940
7.797
7.868
299,561
+0.02(+0.27%)
Jul 16, 2010
7.847
8.029
7.809
7.847
324,854
-0.16(-2.05%)
Jul 15, 2010
8.058
8.079
7.889
8.012
527,172
+0.00(+0.05%)
Jul 14, 2010
7.957
8.062
7.957
8.008
342,589
-0.02(-0.21%)
Jul 13, 2010
8.054
8.083
8.008
8.024
364,895
+0.04(+0.53%)
Jul 12, 2010
7.927
8.008
7.911
7.982
268,376
-0.02(-0.26%)
Jul 09, 2010
8.003
8.012
7.830
8.003
286,297
+0.11(+1.44%)
Jul 08, 2010
7.797
7.889
7.742
7.889
397,000
+0.15(+1.96%)
Jul 07, 2010
7.552
7.742
7.552
7.738
490,447
+0.21(+2.80%)
Jul 06, 2010
7.535
7.674
7.451
7.527
431,400
+0.05(+0.68%)
Jul 02, 2010
7.476
7.636
7.345
7.476
533,197
+0.00(+0.00%)
Jul 01, 2010
7.704
7.704
7.172
7.476
1,448,276
-0.24(-3.12%)
Jun 30, 2010
7.906
7.974
7.683
7.716
355,746
-0.08(-1.08%)
Jun 29, 2010
7.792
7.868
7.645
7.801
703,865
-0.31(-3.82%)
Jun 25, 2010
8.110
8.179
7.955
8.110
505,655
+0.17(+2.11%)
Jun 24, 2010
8.031
8.043
7.901
7.943
421,469
-0.09(-1.15%)
Jun 23, 2010
8.148
8.148
7.913
8.035
406,834
-0.02(-0.21%)
Jun 22, 2010
8.060
8.253
7.943
8.052
764,214
-0.01(-0.16%)
Jun 21, 2010
8.274
8.302
7.989
8.064
1,313,077
-0.08(-1.03%)
Jun 18, 2010
8.148
8.194
8.081
8.148
423,511
+0.00(+0.05%)
Jun 17, 2010
8.215
8.228
8.081
8.144
562,609
-0.07(-0.87%)
Jun 16, 2010
8.060
8.270
8.039
8.215
846,818
+0.07(+0.87%)
Jun 15, 2010
8.102
8.165
8.039
8.144
3,075
+0.17(+2.16%)
Jun 14, 2010
8.043
8.152
7.951
7.972
779,357
+0.05(+0.63%)
Jun 11, 2010
7.809
7.922
7.733
7.922
679,121
+0.07(+0.91%)
Jun 10, 2010
7.771
7.855
7.731
7.851
634,967
+0.24(+3.14%)
Jun 09, 2010
7.641
7.804
7.553
7.612
669,733
+0.04(+0.50%)
Jun 08, 2010
7.364
7.574
7.285
7.574
747,907
+0.19(+2.61%)
Jun 07, 2010
7.448
7.591
7.360
7.381
546,880
-0.07(-0.96%)
Jun 04, 2010
7.452
7.876
7.335
7.452
1,097,959
-0.25(-3.26%)
Jun 03, 2010
7.511
7.725
7.448
7.704
682,452
+0.17(+2.28%)
Jun 02, 2010
7.264
7.532
7.234
7.532
479,900
+0.35(+4.90%)
Jun 01, 2010
7.297
7.532
7.165
7.180
468,322
-0.30(-4.03%)
May 28, 2010
7.482
7.553
7.377
7.482
654,091
+0.03(+0.39%)
May 27, 2010
7.398
7.473
7.226
7.452
707,152
+0.32(+4.53%)
May 26, 2010
7.184
7.268
7.130
7.130
585,091
+0.10(+1.36%)
May 25, 2010
6.830
7.063
6.701
7.034
1,056,232
-0.07(-0.99%)
May 24, 2010
7.050
7.308
7.030
7.104
896,327
+0.08(+1.12%)
May 21, 2010
6.581
7.046
6.414
7.025
1,556,998
+0.31(+4.58%)
May 20, 2010
6.722
6.859
6.651
6.718
1,683
-0.55(-7.55%)
May 19, 2010
7.179
7.350
7.063
7.267
1,009,262
+0.03(+0.40%)
May 18, 2010
7.395
7.425
7.196
7.237
810,466
+0.12(+1.75%)
May 17, 2010
7.400
7.400
6.901
7.113
1,142,921
-0.31(-4.20%)
May 14, 2010
7.425
7.697
7.296
7.425
969,703
-0.31(-3.98%)
May 13, 2010
7.857
7.882
7.612
7.732
582,103
-0.10(-1.27%)
May 12, 2010
7.894
7.898
7.795
7.832
603,888
+0.09(+1.18%)
May 11, 2010
7.827
7.878
7.707
7.740
661,960
+0.14(+1.80%)
May 10, 2010
7.529
7.607
7.508
7.603
834,593
+0.52(+7.27%)
May 07, 2010
7.163
7.233
6.610
7.088
1,533,219
+0.05(+0.71%)
May 06, 2010
7.508
7.599
5.970
7.038
817
-0.36(-4.91%)
May 05, 2010
7.500
7.682
7.366
7.401
3,086,775
-0.64(-7.99%)
May 04, 2010
8.090
8.206
7.940
8.044
599,505
-0.18(-2.22%)
May 03, 2010
8.273
8.310
8.173
8.227
472,685
+0.08(+1.02%)
Apr 30, 2010
8.223
8.285
8.086
8.144
437,415
-0.00(-0.05%)
Apr 29, 2010
8.214
8.223
8.094
8.148
503,791
+0.07(+0.93%)
Apr 28, 2010
8.110
8.148
8.069
8.073
365,001
+0.01(+0.16%)
Apr 27, 2010
8.209
8.209
8.040
8.060
567,291
-0.12(-1.47%)
Apr 26, 2010
8.234
8.234
8.139
8.180
523,051
+0.02(+0.20%)
Apr 23, 2010
7.949
8.163
7.870
8.163
573,679
+0.27(+3.46%)
Apr 22, 2010
7.726
7.920
7.680
7.891
514,966
+0.04(+0.53%)
Apr 21, 2010
7.750
7.849
7.643
7.849
588,084
+0.08(+1.01%)
Apr 20, 2010
7.597
7.779
7.597
7.771
558,461
+0.30(+3.98%)
Apr 19, 2010
7.445
7.540
7.325
7.474
673,821
-0.07(-0.88%)
Apr 16, 2010
7.684
7.726
7.416
7.540
791,762
-0.16(-2.04%)
Apr 15, 2010
7.721
7.783
7.672
7.697
343,488
+0.02(+0.32%)
Apr 14, 2010
7.717
7.717
7.593
7.672
320,408
+0.00(+0.00%)
Apr 13, 2010
7.730
7.751
7.573
7.672
403,699
-0.06(-0.75%)
Apr 12, 2010
7.643
7.796
7.614
7.730
538,886
+0.09(+1.14%)
Apr 09, 2010
7.552
7.643
7.540
7.643
438,371
+0.10(+1.37%)
Apr 08, 2010
7.519
7.544
7.354
7.540
547,082
-0.01(-0.16%)
Apr 07, 2010
7.519
7.560
7.498
7.552
622,407
+0.03(+0.44%)
Apr 06, 2010
7.490
7.536
7.436
7.519
463,104
+0.05(+0.72%)
Apr 05, 2010
7.321
7.465
7.321
7.465
562,402
+0.15(+2.09%)
Apr 01, 2010
7.312
7.312
7.312
7.312
466,437
+0.05(+0.68%)
Mar 31, 2010
7.230
7.288
7.168
7.263
478,549
+0.00(+0.06%)
Mar 30, 2010
7.255
7.267
7.188
7.259
387,317
+0.00(+0.00%)
Mar 29, 2010
7.230
7.267
7.160
7.259
683,080
+0.13(+1.83%)
Mar 26, 2010
7.153
7.157
7.034
7.128
492,156
+0.07(+1.05%)
Mar 25, 2010
7.178
7.268
7.055
7.055
599,010
-0.09(-1.32%)
Mar 24, 2010
7.100
7.219
7.071
7.149
452,270
-0.01(-0.17%)
Mar 23, 2010
7.014
7.272
7.014
7.161
534,209
+0.14(+1.93%)
Mar 22, 2010
6.673
7.050
6.603
7.026
741,975
+0.27(+3.94%)
Mar 19, 2010
6.973
6.973
6.562
6.759
1,423,916
-0.23(-3.29%)
Mar 18, 2010
7.186
7.186
6.932
6.989
802,482
-0.20(-2.74%)
Mar 17, 2010
7.178
7.256
7.100
7.186
466,255
+0.01(+0.17%)
Mar 16, 2010
7.149
7.186
7.083
7.173
375,086
+0.08(+1.16%)
Mar 15, 2010
7.030
7.091
6.985
7.091
1,076,434
-0.21(-2.92%)
Mar 12, 2010
7.321
7.354
7.280
7.305
492,970
-0.01(-0.17%)
Mar 11, 2010
7.379
7.379
7.268
7.317
423,878
-0.00(-0.06%)
Mar 10, 2010
7.210
7.342
7.202
7.321
432,299
+0.08(+1.13%)
Mar 09, 2010
7.137
7.252
7.108
7.239
426,865
+0.06(+0.86%)
Mar 08, 2010
7.157
7.215
7.075
7.178
612,261
+0.10(+1.45%)
Mar 05, 2010
6.997
7.075
6.927
7.075
651,408
+0.16(+2.25%)
Mar 04, 2010
7.009
7.075
6.870
6.919
831,343
-0.13(-1.80%)
Mar 03, 2010
7.096
7.108
7.014
7.046
385,445
-0.01(-0.12%)
Mar 02, 2010
7.063
7.097
6.989
7.055
585,332
+0.04(+0.58%)
Mar 01, 2010
7.018
7.042
6.977
7.014
450,990
+0.00(+0.00%)
Feb 26, 2010
7.067
7.067
6.948
7.014
539,924
+0.01(+0.18%)
Feb 25, 2010
6.932
7.034
6.854
7.001
441,164
+0.02(+0.23%)
Feb 24, 2010
6.973
7.042
6.932
6.985
768,899
+0.03(+0.47%)
Feb 23, 2010
7.029
7.029
6.928
6.952
584,161
-0.04(-0.52%)
Feb 22, 2010
6.956
7.029
6.932
6.989
679,402
+0.04(+0.59%)
Feb 19, 2010
6.948
6.960
6.846
6.948
541,646
+0.03(+0.41%)
Feb 18, 2010
6.822
6.928
6.822
6.919
629,807
+0.08(+1.19%)
Feb 17, 2010
7.001
7.111
6.781
6.838
1,271,547
-0.14(-1.99%)
Feb 16, 2010
6.724
6.976
6.618
6.976
1,653,121
+0.37(+5.68%)
Feb 12, 2010
6.483
6.602
6.602
6.602
708,214
+0.11(+1.69%)
Feb 11, 2010
6.418
6.504
6.382
6.492
564,017
+0.08(+1.27%)
Feb 10, 2010
6.377
6.418
6.259
6.410
479,767
+0.04(+0.64%)
Feb 09, 2010
6.296
6.402
6.271
6.369
611,798
+0.11(+1.76%)
Feb 08, 2010
6.369
6.377
6.166
6.259
584,274
+0.11(+1.79%)
Feb 05, 2010
6.194
6.276
5.909
6.149
1,541,036
-0.00(-0.07%)
Feb 04, 2010
6.341
6.386
6.113
6.153
1,069,148
-0.24(-3.70%)
Feb 03, 2010
6.402
6.512
6.324
6.390
1,050,442
+0.02(+0.26%)
Feb 02, 2010
6.113
6.373
5.970
6.373
2,259,157
+0.50(+8.54%)
Feb 01, 2010
5.738
5.901
5.738
5.872
515,845
+0.13(+2.34%)
Jan 29, 2010
5.848
5.876
5.705
5.738
729,230
-0.07(-1.19%)
Jan 28, 2010
5.909
5.950
5.778
5.807
727,934
-0.07(-1.11%)
Jan 27, 2010
6.133
6.137
5.807
5.872
1,671,855
-0.22(-3.61%)
Jan 26, 2010
6.173
6.202
6.076
6.092
724,418
-0.12(-1.95%)
Jan 25, 2010
6.242
6.242
6.112
6.214
612,598
+0.13(+2.20%)
Jan 22, 2010
6.351
6.363
6.068
6.080
1,092,424
-0.28(-4.39%)
Jan 21, 2010
6.396
6.432
6.351
6.359
599,988
-0.05(-0.82%)
Jan 20, 2010
6.464
6.464
6.371
6.412
603,914
-0.04(-0.63%)
Jan 19, 2010
6.428
6.472
6.416
6.452
488,742
+0.08(+1.27%)
Jan 15, 2010
6.432
6.371
6.371
6.371
865,457
-0.02(-0.32%)
Jan 14, 2010
6.392
6.432
6.347
6.392
618,153
+0.04(+0.70%)
Jan 13, 2010
6.347
6.351
6.242
6.347
458,643
+0.09(+1.49%)
Jan 12, 2010
6.258
6.355
6.222
6.254
570,349
-0.07(-1.09%)
Jan 11, 2010
6.278
6.379
6.149
6.323
770,932
+0.06(+1.03%)
Jan 08, 2010
6.100
6.258
6.096
6.258
451,639
+0.14(+2.31%)
Jan 07, 2010
6.129
6.141
6.068
6.116
445,894
-0.02(-0.26%)
Jan 06, 2010
6.104
6.165
6.015
6.133
611,684
+0.06(+1.07%)
Jan 05, 2010
5.983
6.104
5.938
6.068
1,020,916
+0.08(+1.35%)
Jan 04, 2010
5.963
6.027
5.947
5.987
645,694
+0.15(+2.49%)
Dec 31, 2009
5.894
5.841
5.841
5.841
476,360
+0.02(+0.28%)
Dec 30, 2009
5.858
5.890
5.809
5.825
555,109
+0.02(+0.28%)
Dec 29, 2009
5.947
5.947
5.785
5.809
455,506
-0.10(-1.64%)
Dec 28, 2009
5.987
5.987
5.870
5.906
663,737
+0.00(+0.00%)
Dec 24, 2009
5.967
5.967
5.764
5.906
665,035
+0.16(+2.74%)
Dec 23, 2009
5.663
5.764
5.639
5.748
577,589
+0.11(+2.01%)
Dec 22, 2009
5.639
5.663
5.578
5.635
370,935
+0.04(+0.65%)
Dec 21, 2009
5.631
5.659
5.591
5.599
573,145
-0.02(-0.29%)
Dec 18, 2009
5.481
5.629
5.457
5.615
630,669
+0.15(+2.74%)
Dec 17, 2009
5.481
5.563
5.461
5.465
466,343
-0.05(-0.95%)
Dec 16, 2009
5.510
5.578
5.421
5.518
610,050
+0.02(+0.29%)
Dec 15, 2009
5.400
5.502
5.348
5.502
404,263
+0.11(+2.10%)
Dec 14, 2009
5.404
5.421
5.380
5.388
347,871
+0.11(+2.07%)
Dec 11, 2009
5.283
5.311
5.222
5.279
448,747
+0.00(+0.08%)
Dec 10, 2009
5.259
5.320
5.247
5.275
368,349
+0.04(+0.77%)
Dec 09, 2009
5.344
5.344
5.214
5.235
346,907
-0.01(-0.15%)
Dec 08, 2009
5.356
5.376
5.218
5.243
486,500
-0.08(-1.52%)
Dec 07, 2009
5.368
5.388
5.279
5.324
468,951
-0.06(-1.05%)
Dec 04, 2009
5.489
5.526
5.303
5.380
405,929
-0.06(-1.12%)
Dec 03, 2009
5.542
5.562
5.441
5.441
284,271
-0.11(-1.90%)
Dec 02, 2009
5.582
5.582
5.510
5.546
334,186
-0.04(-0.72%)
Dec 01, 2009
5.502
5.607
5.489
5.587
500,274
+0.06(+1.17%)
Nov 30, 2009
5.550
5.578
5.429
5.522
394,632
-0.02(-0.36%)
Nov 27, 2009
5.558
5.623
5.441
5.542
312,120
-0.08(-1.51%)
Nov 25, 2009
5.643
5.643
5.522
5.627
496,564
+0.00(+0.07%)
Nov 24, 2009
5.562
5.635
5.473
5.623
459,540
+0.10(+1.83%)
Nov 23, 2009
5.514
5.639
5.484
5.522
438,384
+0.08(+1.56%)
Nov 20, 2009
5.461
5.534
5.360
5.437
526,937
-0.05(-0.88%)
Nov 19, 2009
5.639
5.639
5.481
5.485
368,399
-0.12(-2.16%)
Nov 18, 2009
5.663
5.716
5.603
5.607
333,056
-0.06(-1.07%)
Nov 17, 2009
5.663
5.684
5.603
5.667
374,374
+0.00(+0.07%)
Nov 16, 2009
5.554
5.696
5.554
5.663
459,540
+0.14(+2.56%)
Nov 13, 2009
5.518
5.607
5.489
5.522
286,053
-0.02(-0.29%)
Nov 12, 2009
5.623
5.659
5.502
5.538
351,569
-0.07(-1.30%)
Nov 11, 2009
5.704
5.708
5.603
5.611
329,027
-0.07(-1.21%)
Nov 10, 2009
5.619
5.680
5.562
5.680
664,617
+0.07(+1.30%)
Nov 09, 2009
5.582
5.607
5.530
5.607
425,671
+0.12(+2.21%)
Nov 06, 2009
5.461
5.558
5.413
5.485
362,787
-0.02(-0.37%)
Nov 05, 2009
5.518
5.518
5.380
5.506
320,990
+0.08(+1.57%)
Nov 04, 2009
5.392
5.518
5.324
5.421
593,695
+0.05(+0.90%)
Nov 03, 2009
5.311
5.388
5.162
5.372
453,338
+0.07(+1.30%)
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.