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 (%)
Nov 30, 2017
6.247
6.365
6.228
6.342
148,777
+0.09(+1.40%)
Nov 29, 2017
6.180
6.254
6.173
6.254
112,693
+0.07(+1.21%)
Nov 28, 2017
6.172
6.219
6.172
6.179
55,478
+0.01(+0.11%)
Nov 27, 2017
6.125
6.266
6.125
6.172
99,826
+0.01(+0.11%)
Nov 24, 2017
6.172
6.293
6.136
6.166
17,364
-0.01(-0.11%)
Nov 22, 2017
6.139
6.246
6.125
6.172
157,464
+0.02(+0.33%)
Nov 21, 2017
6.172
6.206
6.092
6.152
91,561
+0.00(+0.00%)
Nov 20, 2017
6.139
6.256
6.139
6.152
60,198
-0.05(-0.76%)
Nov 17, 2017
6.139
6.226
6.053
6.199
195,792
+0.07(+1.09%)
Nov 16, 2017
6.327
6.360
6.112
6.132
136,409
-0.17(-2.77%)
Nov 15, 2017
6.374
6.421
6.293
6.307
123,716
-0.10(-1.57%)
Nov 14, 2017
6.441
6.508
6.374
6.407
214,756
+0.00(+0.00%)
Nov 13, 2017
6.374
6.461
6.340
6.407
163,891
-0.03(-0.42%)
Nov 10, 2017
6.541
6.602
6.407
6.434
91,429
-0.11(-1.74%)
Nov 09, 2017
6.488
6.588
6.481
6.548
115,287
-0.03(-0.41%)
Nov 08, 2017
6.508
6.595
6.374
6.575
183,171
+0.09(+1.34%)
Nov 07, 2017
6.354
6.515
6.340
6.488
224,227
+0.10(+1.58%)
Nov 06, 2017
6.260
6.407
6.172
6.387
125,797
+0.07(+1.17%)
Nov 03, 2017
6.219
6.340
6.219
6.313
125,967
+0.08(+1.29%)
Nov 02, 2017
6.186
6.239
6.156
6.233
98,893
+0.05(+0.76%)
Nov 01, 2017
6.239
6.245
6.072
6.186
141,196
+0.01(+0.11%)
Oct 31, 2017
6.085
6.227
6.085
6.179
193,223
+0.09(+1.43%)
Oct 30, 2017
6.206
6.239
6.045
6.092
133,227
-0.05(-0.83%)
Oct 27, 2017
6.070
6.163
6.053
6.143
53,043
+0.06(+0.99%)
Oct 26, 2017
6.170
6.170
5.936
6.083
151,853
-0.09(-1.41%)
Oct 25, 2017
6.116
6.190
5.970
6.170
170,692
+0.03(+0.54%)
Oct 24, 2017
6.063
6.136
6.046
6.136
99,939
+0.05(+0.88%)
Oct 23, 2017
6.096
6.116
6.030
6.083
78,712
-0.01(-0.22%)
Oct 20, 2017
6.110
6.130
6.050
6.096
65,282
-0.01(-0.22%)
Oct 19, 2017
6.050
6.116
6.043
6.110
54,224
-0.03(-0.43%)
Oct 18, 2017
6.156
6.190
6.036
6.136
78,720
+0.00(+0.00%)
Oct 17, 2017
6.170
6.170
6.079
6.136
101,995
+0.00(+0.00%)
Oct 16, 2017
6.236
6.243
6.084
6.136
119,368
-0.05(-0.76%)
Oct 13, 2017
6.203
6.210
6.143
6.183
105,185
-0.01(-0.22%)
Oct 12, 2017
6.136
6.256
6.113
6.196
133,066
-0.01(-0.21%)
Oct 11, 2017
6.090
6.216
6.069
6.210
393,615
+0.11(+1.75%)
Oct 10, 2017
6.103
6.123
6.036
6.103
76,081
-0.01(-0.22%)
Oct 09, 2017
6.036
6.123
6.010
6.116
116,289
+0.11(+1.78%)
Oct 06, 2017
5.983
6.036
5.882
6.010
159,237
+0.01(+0.11%)
Oct 05, 2017
5.923
6.003
5.843
6.003
201,168
+0.11(+1.93%)
Oct 04, 2017
5.809
5.903
5.756
5.889
144,540
+0.07(+1.26%)
Oct 03, 2017
5.716
5.828
5.656
5.816
108,341
+0.05(+0.81%)
Oct 02, 2017
5.823
5.823
5.656
5.769
100,174
-0.04(-0.69%)
Sep 29, 2017
5.809
5.896
5.762
5.809
95,687
-0.03(-0.46%)
Sep 28, 2017
5.836
5.876
5.709
5.836
149,218
+0.08(+1.39%)
Sep 27, 2017
5.822
5.822
5.743
5.756
51,585
-0.03(-0.57%)
Sep 26, 2017
5.709
5.822
5.666
5.789
106,933
+0.11(+1.87%)
Sep 25, 2017
5.636
5.729
5.603
5.683
67,050
+0.09(+1.54%)
Sep 22, 2017
5.510
5.696
5.510
5.597
142,767
+0.05(+0.96%)
Sep 21, 2017
5.709
5.766
5.537
5.543
148,442
-0.21(-3.69%)
Sep 20, 2017
5.749
5.869
5.749
5.756
77,594
+0.03(+0.46%)
Sep 19, 2017
5.802
5.875
5.716
5.729
47,520
-0.07(-1.26%)
Sep 18, 2017
5.962
5.968
5.802
5.802
116,537
-0.14(-2.35%)
Sep 15, 2017
5.709
5.942
5.696
5.942
199,384
+0.12(+2.05%)
Sep 14, 2017
5.630
5.862
5.630
5.822
113,817
+0.18(+3.18%)
Sep 13, 2017
5.477
5.703
5.477
5.643
89,774
+0.13(+2.41%)
Sep 12, 2017
5.437
5.536
5.424
5.510
83,078
+0.05(+0.97%)
Sep 11, 2017
5.470
5.497
5.414
5.457
123,829
-0.06(-1.08%)
Sep 08, 2017
5.510
5.557
5.411
5.517
116,740
+0.01(+0.12%)
Sep 07, 2017
5.437
5.517
5.417
5.510
41,050
+0.03(+0.48%)
Sep 06, 2017
5.358
5.517
5.358
5.484
139,868
+0.12(+2.23%)
Sep 05, 2017
5.364
5.419
5.351
5.364
83,854
+0.00(+0.00%)
Sep 01, 2017
5.397
5.454
5.364
5.364
120,188
-0.03(-0.49%)
Aug 31, 2017
5.397
5.480
5.364
5.391
94,369
-0.01(-0.25%)
Aug 30, 2017
5.404
5.477
5.385
5.404
98,355
-0.03(-0.49%)
Aug 29, 2017
5.597
5.597
5.411
5.431
111,960
-0.16(-2.90%)
Aug 28, 2017
5.441
5.613
5.421
5.593
191,727
+0.15(+2.67%)
Aug 25, 2017
5.474
5.481
5.393
5.448
89,469
-0.02(-0.36%)
Aug 24, 2017
5.434
5.500
5.434
5.467
81,243
+0.03(+0.49%)
Aug 23, 2017
5.481
5.527
5.401
5.441
140,669
-0.13(-2.25%)
Aug 22, 2017
5.514
5.613
5.438
5.566
140,636
+0.11(+2.06%)
Aug 21, 2017
5.362
5.507
5.346
5.454
92,284
+0.08(+1.47%)
Aug 18, 2017
5.157
5.395
5.151
5.375
135,468
+0.15(+2.91%)
Aug 17, 2017
5.428
5.438
5.210
5.223
185,681
-0.22(-4.00%)
Aug 16, 2017
5.494
5.528
5.428
5.441
86,580
-0.03(-0.62%)
Aug 15, 2017
5.533
5.575
5.428
5.475
176,831
-0.09(-1.64%)
Aug 14, 2017
5.593
5.613
5.514
5.566
163,969
-0.01(-0.12%)
Aug 11, 2017
5.679
5.722
5.514
5.573
265,893
-0.16(-2.76%)
Aug 10, 2017
5.718
5.897
5.685
5.732
185,690
+0.01(+0.23%)
Aug 09, 2017
5.639
5.831
5.626
5.718
113,161
+0.06(+1.05%)
Aug 08, 2017
5.745
5.837
5.632
5.659
97,647
-0.11(-1.83%)
Aug 07, 2017
5.778
5.890
5.679
5.765
142,894
-0.05(-0.80%)
Aug 04, 2017
5.778
5.881
5.778
5.811
41,195
+0.02(+0.34%)
Aug 03, 2017
5.930
5.963
5.778
5.791
213,583
-0.15(-2.45%)
Aug 02, 2017
5.943
5.982
5.890
5.936
61,672
-0.01(-0.11%)
Aug 01, 2017
5.949
6.022
5.890
5.943
97,056
-0.03(-0.55%)
Jul 31, 2017
5.976
6.072
5.877
5.976
154,379
-0.08(-1.31%)
Jul 28, 2017
5.976
6.260
5.976
6.055
177,406
+0.07(+1.21%)
Jul 27, 2017
6.306
6.392
5.976
5.982
240,579
-0.33(-5.22%)
Jul 26, 2017
6.273
6.338
6.213
6.312
109,534
+0.07(+1.05%)
Jul 25, 2017
6.148
6.325
6.108
6.246
126,255
+0.15(+2.48%)
Jul 24, 2017
6.082
6.141
6.016
6.095
120,588
-0.03(-0.43%)
Jul 21, 2017
6.016
6.148
5.941
6.121
128,530
+0.09(+1.42%)
Jul 20, 2017
6.062
6.187
6.025
6.036
212,142
+0.00(+0.00%)
Jul 19, 2017
6.062
6.121
6.036
6.036
303,745
-0.04(-0.65%)
Jul 18, 2017
6.043
6.171
6.027
6.075
131,830
+0.07(+1.20%)
Jul 17, 2017
5.977
6.036
5.944
6.003
130,245
+0.07(+1.22%)
Jul 14, 2017
5.911
5.960
5.885
5.931
110,741
+0.00(+0.00%)
Jul 13, 2017
5.931
5.931
5.819
5.931
113,832
+0.00(+0.00%)
Jul 12, 2017
5.885
5.931
5.885
5.931
184,331
+0.06(+1.01%)
Jul 11, 2017
5.832
5.898
5.787
5.872
97,502
+0.03(+0.56%)
Jul 10, 2017
5.793
5.839
5.753
5.839
78,794
+0.05(+0.79%)
Jul 07, 2017
5.753
5.812
5.694
5.793
134,274
+0.02(+0.34%)
Jul 06, 2017
5.747
5.793
5.681
5.773
94,584
-0.01(-0.23%)
Jul 05, 2017
5.819
5.819
5.720
5.786
86,830
-0.02(-0.34%)
Jul 03, 2017
5.786
5.812
5.720
5.806
55,469
+0.09(+1.49%)
Jun 30, 2017
5.760
5.780
5.694
5.720
48,657
-0.03(-0.57%)
Jun 29, 2017
5.753
5.799
5.655
5.753
86,568
+0.01(+0.11%)
Jun 28, 2017
5.812
5.819
5.668
5.747
131,788
+0.01(+0.13%)
Jun 27, 2017
5.811
5.870
5.713
5.739
82,270
-0.09(-1.57%)
Jun 26, 2017
5.759
5.864
5.628
5.831
201,358
+0.11(+1.95%)
Jun 23, 2017
5.491
5.736
5.491
5.720
147,723
+0.25(+4.55%)
Jun 22, 2017
5.399
5.478
5.248
5.471
337,975
+0.12(+2.20%)
Jun 21, 2017
5.726
5.726
5.327
5.353
489,809
-0.39(-6.73%)
Jun 20, 2017
5.870
5.890
5.628
5.739
292,994
-0.18(-2.99%)
Jun 19, 2017
5.995
5.995
5.875
5.916
103,912
-0.07(-1.20%)
Jun 16, 2017
6.008
6.060
5.864
5.988
184,401
+0.00(+0.00%)
Jun 15, 2017
6.060
6.073
5.923
5.988
147,605
-0.05(-0.76%)
Jun 14, 2017
6.289
6.289
6.001
6.034
215,343
-0.22(-3.56%)
Jun 13, 2017
6.184
6.302
6.159
6.256
139,494
+0.08(+1.27%)
Jun 12, 2017
6.374
6.407
6.165
6.178
167,476
-0.20(-3.08%)
Jun 09, 2017
6.086
6.407
6.084
6.374
201,424
+0.32(+5.30%)
Jun 08, 2017
6.145
6.158
5.962
6.053
328,786
-0.13(-2.12%)
Jun 07, 2017
6.472
6.472
6.184
6.184
320,332
-0.28(-4.35%)
Jun 06, 2017
6.302
6.466
6.282
6.466
245,947
+0.14(+2.28%)
Jun 05, 2017
6.289
6.400
6.282
6.322
217,731
+0.03(+0.42%)
Jun 02, 2017
6.394
6.426
6.282
6.296
96,316
-0.15(-2.34%)
Jun 01, 2017
6.289
6.446
6.289
6.446
232,212
+0.15(+2.39%)
May 31, 2017
6.335
6.335
6.263
6.296
118,022
-0.06(-0.93%)
May 30, 2017
6.381
6.420
6.335
6.354
207,976
-0.05(-0.82%)
May 26, 2017
6.335
6.440
6.335
6.407
408,613
+0.11(+1.68%)
May 25, 2017
6.327
6.398
6.288
6.301
127,981
-0.08(-1.22%)
May 24, 2017
6.366
6.421
6.320
6.379
168,514
+0.01(+0.10%)
May 23, 2017
6.489
6.496
6.314
6.372
256,311
-0.11(-1.71%)
May 22, 2017
6.450
6.522
6.359
6.483
144,833
+0.07(+1.01%)
May 19, 2017
6.353
6.522
6.333
6.418
177,944
+0.08(+1.23%)
May 18, 2017
6.320
6.431
6.320
6.340
87,001
+0.01(+0.10%)
May 17, 2017
6.379
6.418
6.320
6.333
115,059
-0.05(-0.71%)
May 16, 2017
6.535
6.535
6.359
6.379
124,289
-0.07(-1.11%)
May 15, 2017
6.431
6.600
6.411
6.450
328,470
+0.06(+0.92%)
May 12, 2017
6.411
6.431
6.325
6.392
85,282
+0.03(+0.41%)
May 11, 2017
6.424
6.437
6.333
6.366
94,441
-0.01(-0.20%)
May 10, 2017
6.340
6.431
6.301
6.379
106,594
+0.08(+1.24%)
May 09, 2017
6.249
6.346
6.184
6.301
139,703
+0.07(+1.04%)
May 08, 2017
6.151
6.249
6.151
6.236
103,510
+0.05(+0.74%)
May 05, 2017
6.171
6.268
6.140
6.190
214,935
+0.01(+0.21%)
May 04, 2017
6.184
6.223
6.105
6.177
262,649
-0.05(-0.73%)
May 03, 2017
6.144
6.229
6.087
6.223
212,437
+0.08(+1.27%)
May 02, 2017
6.249
6.262
6.125
6.144
122,564
-0.09(-1.46%)
May 01, 2017
6.125
6.268
6.092
6.236
180,498
+0.05(+0.74%)
Apr 28, 2017
6.190
6.242
6.126
6.190
258,444
-0.01(-0.11%)
Apr 27, 2017
6.229
6.251
6.092
6.197
205,889
+0.00(+0.00%)
Apr 26, 2017
6.177
6.294
6.164
6.197
347,375
-0.11(-1.79%)
Apr 25, 2017
6.374
6.426
6.284
6.310
245,131
-0.10(-1.52%)
Apr 24, 2017
6.620
6.653
6.381
6.407
341,547
-0.17(-2.56%)
Apr 21, 2017
6.620
6.633
6.520
6.575
184,438
-0.05(-0.68%)
Apr 20, 2017
6.556
6.627
6.478
6.620
195,984
+0.08(+1.19%)
Apr 19, 2017
6.620
6.640
6.510
6.543
156,623
-0.05(-0.79%)
Apr 18, 2017
6.504
6.601
6.478
6.594
181,865
+0.11(+1.70%)
Apr 17, 2017
6.348
6.549
6.348
6.484
376,852
+0.14(+2.14%)
Apr 13, 2017
6.368
6.446
6.290
6.348
292,751
+0.01(+0.10%)
Apr 12, 2017
6.452
6.471
6.312
6.342
141,196
-0.14(-2.10%)
Apr 11, 2017
6.601
6.601
6.410
6.478
138,652
-0.13(-1.96%)
Apr 10, 2017
6.581
6.653
6.536
6.607
205,287
+0.07(+1.09%)
Apr 07, 2017
6.342
6.623
6.323
6.536
304,611
+0.18(+2.85%)
Apr 06, 2017
6.271
6.361
6.226
6.355
183,872
+0.15(+2.40%)
Apr 05, 2017
6.213
6.277
6.158
6.206
183,256
+0.02(+0.31%)
Apr 04, 2017
6.103
6.213
6.051
6.187
235,917
+0.14(+2.36%)
Apr 03, 2017
5.999
6.122
5.999
6.044
149,657
-0.01(-0.11%)
Mar 31, 2017
5.947
6.070
5.947
6.051
420,462
+0.12(+1.96%)
Mar 30, 2017
5.967
5.993
5.895
5.934
145,487
-0.01(-0.11%)
Mar 29, 2017
5.902
5.954
5.876
5.941
112,355
+0.07(+1.18%)
Mar 28, 2017
5.846
5.949
5.835
5.871
154,551
+0.03(+0.44%)
Mar 27, 2017
5.743
5.871
5.743
5.846
179,305
+0.04(+0.67%)
Mar 24, 2017
5.807
5.891
5.801
5.807
79,176
-0.03(-0.55%)
Mar 23, 2017
5.788
5.910
5.749
5.839
121,362
+0.04(+0.67%)
Mar 22, 2017
5.788
5.878
5.730
5.801
158,236
+0.03(+0.45%)
Mar 21, 2017
5.878
5.955
5.768
5.775
219,324
-0.15(-2.50%)
Mar 20, 2017
5.955
5.955
5.813
5.923
114,726
+0.01(+0.11%)
Mar 17, 2017
5.981
5.981
5.820
5.916
94,415
+0.00(+0.00%)
Mar 16, 2017
6.071
6.097
5.916
5.916
111,073
-0.16(-2.65%)
Mar 15, 2017
5.833
6.084
5.833
6.077
150,354
+0.24(+4.19%)
Mar 14, 2017
5.839
5.869
5.762
5.833
186,395
+0.01(+0.11%)
Mar 13, 2017
5.807
5.915
5.762
5.826
147,297
-0.02(-0.33%)
Mar 10, 2017
5.936
5.955
5.794
5.846
125,048
-0.06(-0.98%)
Mar 09, 2017
5.826
6.083
5.826
5.904
214,811
+0.08(+1.33%)
Mar 08, 2017
5.955
5.987
5.807
5.826
228,395
-0.12(-2.06%)
Mar 07, 2017
5.962
6.007
5.891
5.949
100,826
-0.03(-0.43%)
Mar 06, 2017
5.936
6.052
5.910
5.974
125,399
-0.02(-0.32%)
Mar 03, 2017
5.936
6.032
5.929
5.994
89,936
+0.03(+0.43%)
Mar 02, 2017
6.071
6.084
5.962
5.968
125,765
-0.10(-1.59%)
Mar 01, 2017
5.916
6.225
5.916
6.065
264,223
+0.12(+1.95%)
Feb 28, 2017
5.916
5.955
5.871
5.949
150,586
-0.01(-0.22%)
Feb 27, 2017
6.039
6.124
5.955
5.962
132,463
-0.11(-1.80%)
Feb 24, 2017
6.052
6.148
6.032
6.071
243,606
+0.01(+0.23%)
Feb 23, 2017
6.012
6.165
5.942
6.057
414,109
+0.10(+1.60%)
Feb 22, 2017
6.038
6.070
5.923
5.961
271,225
-0.14(-2.30%)
Feb 21, 2017
6.178
6.222
6.063
6.101
357,272
-0.03(-0.52%)
Feb 17, 2017
6.133
6.133
6.133
0
+0.39(+6.76%)
Feb 16, 2017
5.789
5.789
5.694
5.745
100,453
-0.04(-0.66%)
Feb 15, 2017
5.808
5.853
5.738
5.783
116,291
-0.01(-0.22%)
Feb 14, 2017
5.808
5.828
5.721
5.796
121,683
-0.01(-0.11%)
Feb 13, 2017
5.751
5.828
5.732
5.802
89,051
+0.00(+0.00%)
Feb 10, 2017
5.840
5.859
5.777
5.802
160,261
+0.03(+0.55%)
Feb 09, 2017
5.643
5.821
5.592
5.770
170,210
+0.20(+3.66%)
Feb 08, 2017
5.611
5.668
5.496
5.566
87,868
-0.03(-0.46%)
Feb 07, 2017
5.636
5.645
5.503
5.592
132,824
-0.10(-1.79%)
Feb 06, 2017
5.751
5.789
5.675
5.694
146,707
-0.01(-0.22%)
Feb 03, 2017
5.687
5.859
5.633
5.707
187,375
+0.02(+0.34%)
Feb 02, 2017
5.636
5.745
5.630
5.687
81,751
+0.05(+0.90%)
Feb 01, 2017
5.700
5.758
5.605
5.636
126,922
-0.04(-0.67%)
Jan 31, 2017
5.643
5.675
5.484
5.675
171,424
+0.08(+1.48%)
Jan 30, 2017
5.751
5.764
5.535
5.592
334,020
-0.18(-3.09%)
Jan 27, 2017
5.770
5.821
5.675
5.770
175,236
-0.03(-0.46%)
Jan 26, 2017
5.759
5.829
5.721
5.797
286,078
+0.10(+1.78%)
Jan 25, 2017
5.563
5.759
5.532
5.696
427,347
+0.15(+2.74%)
Jan 24, 2017
5.315
5.544
5.284
5.544
351,691
+0.29(+5.42%)
Jan 23, 2017
5.322
5.360
5.075
5.258
280,643
-0.02(-0.36%)
Jan 20, 2017
5.372
5.379
5.258
5.277
175,881
-0.03(-0.48%)
Jan 19, 2017
5.290
5.322
5.258
5.303
211,598
+0.02(+0.36%)
Jan 18, 2017
5.227
5.309
5.189
5.284
317,861
+0.08(+1.58%)
Jan 17, 2017
5.163
5.220
5.163
5.201
200,969
+0.05(+0.98%)
Jan 13, 2017
5.151
5.151
5.151
0
-0.01(-0.12%)
Jan 12, 2017
5.176
5.206
5.151
5.157
152,622
-0.02(-0.37%)
Jan 11, 2017
5.068
5.258
5.068
5.176
187,453
+0.11(+2.12%)
Jan 10, 2017
5.068
5.097
5.043
5.068
230,818
-0.02(-0.37%)
Jan 09, 2017
5.132
5.163
5.037
5.087
202,796
-0.05(-0.99%)
Jan 06, 2017
5.132
5.220
5.068
5.138
182,624
+0.03(+0.62%)
Jan 05, 2017
5.081
5.163
5.081
5.106
104,342
+0.01(+0.25%)
Jan 04, 2017
5.094
5.125
5.072
5.094
128,117
+0.00(+0.00%)
Jan 03, 2017
4.942
5.227
4.942
5.094
252,382
+0.21(+4.28%)
Dec 30, 2016
4.885
4.885
4.885
0
-0.14(-2.77%)
Dec 29, 2016
5.106
5.158
5.018
5.024
213,867
-0.11(-2.22%)
Dec 28, 2016
5.094
5.195
5.094
5.138
204,548
+0.05(+0.98%)
Dec 27, 2016
5.069
5.126
5.044
5.088
116,245
+0.02(+0.37%)
Dec 23, 2016
5.069
5.069
5.069
0
-0.09(-1.71%)
Dec 22, 2016
5.189
5.228
5.069
5.157
177,825
-0.05(-0.97%)
Dec 21, 2016
5.094
5.220
5.094
5.208
192,407
+0.14(+2.73%)
Dec 20, 2016
5.226
5.226
5.044
5.069
130,976
-0.11(-2.18%)
Dec 19, 2016
5.226
5.258
5.151
5.182
256,427
-0.09(-1.79%)
Dec 16, 2016
5.277
5.346
5.195
5.277
276,146
+0.05(+0.96%)
Dec 15, 2016
5.000
5.239
4.918
5.226
462,585
+0.23(+4.66%)
Dec 14, 2016
4.742
5.032
4.730
4.994
645,118
+0.25(+5.31%)
Dec 13, 2016
4.635
4.748
4.546
4.742
257,401
+0.16(+3.57%)
Dec 12, 2016
4.547
4.679
4.528
4.579
270,661
+0.08(+1.68%)
Dec 09, 2016
4.516
4.591
4.459
4.503
186,543
-0.01(-0.28%)
Dec 08, 2016
4.453
4.528
4.447
4.516
156,076
+0.03(+0.56%)
Dec 07, 2016
4.472
4.535
4.447
4.491
139,910
+0.02(+0.42%)
Dec 06, 2016
4.503
4.547
4.472
4.472
82,704
-0.04(-0.98%)
Dec 05, 2016
4.528
4.559
4.497
4.516
381,900
-0.02(-0.42%)
Dec 02, 2016
4.528
4.623
4.509
4.535
181,305
+0.03(+0.70%)
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.