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
)
12.10
-0.09 (-0.78%)
Streaming Delayed Price
Updated: 10:19 AM EDT, Jun 3, 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 (%)
Dec 31, 2021
8.539
9.030
8.539
9.012
302,537
+0.36(+4.12%)
Dec 30, 2021
8.075
8.682
8.013
8.655
262,973
+0.58(+7.24%)
Dec 29, 2021
7.831
8.098
7.831
8.071
85,049
+0.09(+1.11%)
Dec 28, 2021
8.062
8.391
7.929
7.982
127,515
-0.22(-2.71%)
Dec 27, 2021
7.982
8.320
7.831
8.204
87,583
+0.12(+1.54%)
Dec 23, 2021
8.204
8.370
8.014
8.080
107,341
-0.11(-1.30%)
Dec 22, 2021
7.582
8.204
7.582
8.187
105,868
+0.52(+6.73%)
Dec 21, 2021
7.412
7.726
7.412
7.671
137,225
+0.27(+3.61%)
Dec 20, 2021
7.404
7.504
7.226
7.404
194,915
-0.25(-3.26%)
Dec 17, 2021
7.848
7.939
7.573
7.653
102,509
-0.30(-3.80%)
Dec 16, 2021
7.777
8.187
7.777
7.955
52,155
+0.12(+1.48%)
Dec 15, 2021
7.786
7.884
7.448
7.840
177,100
+0.01(+0.11%)
Dec 14, 2021
7.955
8.044
7.788
7.831
99,151
-0.18(-2.22%)
Dec 13, 2021
8.320
8.426
7.937
8.009
124,429
-0.37(-4.46%)
Dec 10, 2021
8.409
8.543
8.356
8.382
53,753
-0.02(-0.21%)
Dec 09, 2021
8.329
8.605
8.329
8.400
91,463
-0.06(-0.74%)
Dec 08, 2021
8.293
8.678
8.293
8.462
111,749
+0.10(+1.17%)
Dec 07, 2021
8.009
8.765
8.009
8.365
270,801
+0.36(+4.44%)
Dec 06, 2021
8.044
8.098
7.902
8.009
103,070
+0.04(+0.56%)
Dec 03, 2021
8.026
8.062
7.848
7.964
89,321
-0.06(-0.78%)
Dec 02, 2021
7.893
8.231
7.831
8.026
128,028
+0.00(+0.00%)
Dec 01, 2021
8.098
8.222
7.937
8.026
129,708
-0.05(-0.66%)
Nov 30, 2021
8.009
8.088
7.893
8.080
108,386
-0.10(-1.20%)
Nov 29, 2021
8.258
8.276
7.991
8.178
129,373
+0.02(+0.25%)
Nov 26, 2021
7.891
8.167
7.545
8.158
148,869
-0.07(-0.86%)
Nov 24, 2021
8.317
8.433
8.122
8.229
93,971
+0.03(+0.32%)
Nov 23, 2021
8.362
8.459
8.033
8.202
113,961
-0.16(-1.91%)
Nov 22, 2021
7.856
8.539
7.776
8.362
490,052
+0.51(+6.44%)
Nov 19, 2021
7.519
7.909
7.341
7.856
255,267
+0.22(+2.91%)
Nov 18, 2021
7.430
7.696
7.572
7.634
289,112
+0.20(+2.75%)
Nov 17, 2021
7.590
7.945
7.341
7.430
317,096
-0.15(-1.99%)
Nov 16, 2021
7.394
7.740
7.394
7.581
271,350
+0.12(+1.55%)
Nov 15, 2021
7.377
7.536
7.155
7.465
119,649
+0.06(+0.84%)
Nov 12, 2021
7.270
7.447
7.261
7.403
29,045
+0.12(+1.58%)
Nov 11, 2021
7.314
7.465
7.101
7.288
230,588
-0.04(-0.48%)
Nov 10, 2021
7.536
7.323
105,905
-0.13(-1.79%)
Nov 09, 2021
7.545
7.590
7.341
7.456
222,003
-0.14(-1.87%)
Nov 08, 2021
7.421
7.643
7.368
7.598
214,162
+0.18(+2.39%)
Nov 05, 2021
7.261
7.501
7.252
7.421
131,625
+0.20(+2.83%)
Nov 04, 2021
7.279
7.394
7.122
7.217
163,927
-0.04(-0.61%)
Nov 03, 2021
7.101
7.306
6.977
7.261
164,978
+0.11(+1.49%)
Nov 02, 2021
7.332
7.412
6.968
7.155
157,963
-0.25(-3.36%)
Nov 01, 2021
7.146
7.448
7.297
7.403
121,881
+0.25(+3.47%)
Oct 29, 2021
7.146
7.320
7.057
7.155
228,030
+0.04(+0.50%)
Oct 28, 2021
6.835
7.172
6.746
7.119
109,707
+0.25(+3.65%)
Oct 27, 2021
6.824
7.028
6.815
6.868
113,514
-0.04(-0.51%)
Oct 26, 2021
7.134
6.860
6.904
278,737
-0.30(-4.18%)
Oct 25, 2021
7.523
7.523
7.205
7.205
215,948
-0.27(-3.55%)
Oct 22, 2021
7.700
7.735
7.196
7.470
435,559
-0.05(-0.71%)
Oct 21, 2021
7.249
7.939
7.081
7.523
719,501
+0.27(+3.66%)
Oct 20, 2021
6.337
7.745
6.302
7.258
1,608,850
+0.92(+14.53%)
Oct 19, 2021
5.709
6.561
5.674
6.337
623,914
+0.65(+11.35%)
Oct 18, 2021
5.532
5.753
5.514
5.691
157,872
+0.19(+3.38%)
Oct 15, 2021
5.532
5.532
5.478
5.505
46,190
+0.02(+0.32%)
Oct 14, 2021
5.532
5.532
5.443
5.488
66,862
+0.00(+0.00%)
Oct 13, 2021
5.373
5.523
5.373
5.488
26,252
+0.11(+1.97%)
Oct 12, 2021
5.497
5.580
5.365
5.381
54,324
-0.11(-1.94%)
Oct 11, 2021
5.603
5.674
5.488
5.488
54,704
-0.08(-1.43%)
Oct 08, 2021
5.488
5.620
5.488
5.567
93,084
+0.10(+1.78%)
Oct 07, 2021
5.523
5.523
5.390
5.470
122,211
-0.05(-0.96%)
Oct 06, 2021
5.638
5.675
5.426
5.523
56,462
-0.13(-2.35%)
Oct 05, 2021
5.523
5.749
5.505
5.656
127,996
+0.17(+3.06%)
Oct 04, 2021
5.311
5.505
5.311
5.488
176,446
+0.25(+4.73%)
Oct 01, 2021
5.081
5.293
4.992
5.240
161,930
+0.17(+3.32%)
Sep 30, 2021
4.921
5.081
4.842
5.072
230,081
+0.12(+2.32%)
Sep 29, 2021
4.912
5.045
4.877
4.957
144,761
+0.06(+1.32%)
Sep 28, 2021
4.848
4.910
4.804
4.892
155,982
+0.09(+1.83%)
Sep 27, 2021
4.760
4.848
4.707
4.804
106,870
+0.08(+1.68%)
Sep 24, 2021
4.760
4.760
4.689
4.724
70,817
-0.03(-0.56%)
Sep 23, 2021
4.689
4.760
4.645
4.751
104,862
+0.06(+1.32%)
Sep 22, 2021
4.645
4.716
4.636
4.689
47,654
+0.05(+1.14%)
Sep 21, 2021
4.645
4.663
4.610
4.636
40,319
-0.01(-0.19%)
Sep 20, 2021
4.601
4.760
4.539
4.645
118,660
-0.02(-0.38%)
Sep 17, 2021
4.716
4.716
4.627
4.663
31,554
-0.05(-1.12%)
Sep 16, 2021
4.680
4.760
4.632
4.716
95,393
+0.05(+1.13%)
Sep 15, 2021
4.654
4.760
4.627
4.663
81,502
+0.09(+1.93%)
Sep 14, 2021
4.627
4.636
4.539
4.575
52,362
-0.05(-1.14%)
Sep 13, 2021
4.636
4.663
4.583
4.627
37,195
+0.00(+0.00%)
Sep 10, 2021
4.689
4.698
4.583
4.627
37,235
-0.03(-0.57%)
Sep 09, 2021
4.539
4.654
4.539
4.654
29,788
+0.09(+2.06%)
Sep 08, 2021
4.627
4.694
4.560
4.560
46,546
-0.11(-2.38%)
Sep 07, 2021
4.680
4.777
4.610
4.672
49,929
-0.05(-1.12%)
Sep 03, 2021
4.751
4.777
4.718
4.724
40,238
+0.00(+0.00%)
Sep 02, 2021
4.627
4.742
4.627
4.724
40,730
+0.10(+2.10%)
Sep 01, 2021
4.663
4.672
4.601
4.627
24,015
+0.02(+0.38%)
Aug 31, 2021
4.557
4.716
4.548
4.610
68,470
-0.03(-0.57%)
Aug 30, 2021
4.645
4.680
4.601
4.636
46,277
-0.04(-0.76%)
Aug 27, 2021
4.584
4.698
4.568
4.672
23,669
+0.11(+2.50%)
Aug 26, 2021
4.637
4.637
4.531
4.558
24,117
-0.07(-1.52%)
Aug 25, 2021
4.672
4.696
4.628
4.628
15,889
-0.07(-1.50%)
Aug 24, 2021
4.567
4.797
4.567
4.698
89,893
+0.10(+2.10%)
Aug 23, 2021
4.646
4.769
4.593
4.602
47,904
-0.03(-0.57%)
Aug 20, 2021
4.575
4.672
4.540
4.628
51,361
-0.02(-0.38%)
Aug 19, 2021
4.452
4.839
4.452
4.646
245,396
+0.16(+3.52%)
Aug 18, 2021
4.619
4.637
4.488
4.488
91,149
-0.10(-2.11%)
Aug 17, 2021
4.523
4.612
4.488
4.584
80,161
-0.03(-0.74%)
Aug 16, 2021
4.593
4.646
4.572
4.618
52,791
-0.05(-1.15%)
Aug 13, 2021
4.777
4.795
4.654
4.672
103,038
-0.05(-1.12%)
Aug 12, 2021
4.707
4.812
4.707
4.725
36,914
-0.02(-0.37%)
Aug 11, 2021
4.549
4.830
4.549
4.742
145,562
+0.18(+4.05%)
Aug 10, 2021
4.549
4.602
4.532
4.558
54,137
+0.01(+0.19%)
Aug 09, 2021
4.523
4.567
4.470
4.549
54,772
-0.06(-1.33%)
Aug 06, 2021
4.610
4.681
4.567
4.610
33,404
-0.00(-0.07%)
Aug 05, 2021
4.505
4.637
4.470
4.614
112,258
+0.06(+1.42%)
Aug 04, 2021
4.698
4.713
4.540
4.549
53,137
-0.15(-3.18%)
Aug 03, 2021
4.610
4.821
4.602
4.698
267,435
+0.05(+1.13%)
Aug 02, 2021
4.769
4.821
4.549
4.646
119,867
-0.10(-2.04%)
Jul 30, 2021
4.856
4.856
4.663
4.742
87,336
-0.13(-2.70%)
Jul 29, 2021
4.786
4.909
4.786
4.874
107,374
+0.08(+1.67%)
Jul 28, 2021
4.636
4.890
4.616
4.794
198,732
+0.16(+3.40%)
Jul 27, 2021
4.636
4.671
4.619
4.636
50,816
-0.02(-0.38%)
Jul 26, 2021
4.601
4.654
4.467
4.654
121,111
+0.06(+1.33%)
Jul 23, 2021
4.593
4.628
4.523
4.593
138,987
+0.08(+1.74%)
Jul 22, 2021
4.435
4.557
4.391
4.514
63,612
+0.10(+2.18%)
Jul 21, 2021
4.400
4.470
4.374
4.418
60,000
+0.03(+0.60%)
Jul 20, 2021
4.068
4.406
4.059
4.391
148,069
+0.32(+7.96%)
Jul 19, 2021
4.313
4.323
4.059
4.068
224,999
-0.29(-6.63%)
Jul 16, 2021
4.488
4.566
4.356
4.356
144,091
-0.14(-3.11%)
Jul 15, 2021
4.759
4.759
4.496
4.496
283,817
-0.29(-6.03%)
Jul 14, 2021
4.995
4.995
4.741
4.785
205,960
-0.18(-3.70%)
Jul 13, 2021
4.942
4.995
4.916
4.969
146,180
+0.03(+0.53%)
Jul 12, 2021
4.785
4.986
4.767
4.942
170,526
+0.16(+3.29%)
Jul 09, 2021
4.619
4.785
4.575
4.785
100,752
+0.11(+2.43%)
Jul 08, 2021
4.601
4.671
4.586
4.671
103,580
+0.07(+1.52%)
Jul 07, 2021
4.601
4.614
4.549
4.601
108,792
+0.00(+0.00%)
Jul 06, 2021
4.732
4.732
4.575
4.601
123,335
-0.12(-2.59%)
Jul 02, 2021
4.724
4.732
4.575
4.724
211,494
-0.02(-0.37%)
Jul 01, 2021
4.916
4.942
4.733
4.741
97,673
-0.17(-3.56%)
Jun 30, 2021
4.829
4.942
4.750
4.916
230,854
+0.09(+1.81%)
Jun 29, 2021
4.671
4.837
4.671
4.829
139,309
+0.16(+3.52%)
Jun 28, 2021
4.787
4.795
4.595
4.665
195,720
-0.13(-2.73%)
Jun 25, 2021
4.769
4.883
4.717
4.795
180,617
+0.11(+2.42%)
Jun 24, 2021
4.726
4.738
4.642
4.682
248,227
-0.03(-0.56%)
Jun 23, 2021
4.560
4.756
4.543
4.708
259,688
+0.17(+3.85%)
Jun 22, 2021
4.577
4.656
4.447
4.534
236,503
-0.07(-1.52%)
Jun 21, 2021
4.447
4.621
4.447
4.604
107,505
+0.16(+3.53%)
Jun 18, 2021
4.577
4.591
4.403
4.447
325,389
-0.23(-4.85%)
Jun 17, 2021
4.708
4.734
4.630
4.673
216,877
-0.03(-0.74%)
Jun 16, 2021
4.499
4.708
4.499
4.708
325,245
+0.22(+4.85%)
Jun 15, 2021
4.176
4.490
4.176
4.490
327,931
+0.33(+7.97%)
Jun 14, 2021
4.072
4.176
4.072
4.159
158,495
+0.10(+2.36%)
Jun 11, 2021
3.967
4.063
3.967
4.063
67,638
+0.07(+1.75%)
Jun 10, 2021
3.993
4.002
3.941
3.993
60,586
+0.06(+1.55%)
Jun 09, 2021
3.976
4.002
3.932
3.932
95,321
-0.04(-1.10%)
Jun 08, 2021
3.932
4.002
3.932
3.976
61,584
+0.04(+1.11%)
Jun 07, 2021
3.967
4.002
3.889
3.932
173,438
-0.04(-1.10%)
Jun 04, 2021
3.967
3.986
3.930
3.976
71,718
+0.01(+0.22%)
Jun 03, 2021
3.923
3.984
3.923
3.967
90,878
+0.00(+0.00%)
Jun 02, 2021
3.801
3.976
3.775
3.967
170,272
+0.17(+4.36%)
Jun 01, 2021
3.749
3.828
3.740
3.801
97,909
+0.06(+1.63%)
May 28, 2021
3.662
3.749
3.662
3.740
49,814
+0.09(+2.39%)
May 27, 2021
3.662
3.740
3.627
3.653
81,195
-0.08(-2.07%)
May 26, 2021
3.661
3.757
3.652
3.731
82,779
+0.04(+1.18%)
May 25, 2021
3.817
3.835
3.687
3.687
53,034
-0.10(-2.52%)
May 24, 2021
3.687
3.809
3.661
3.783
121,020
+0.14(+3.81%)
May 21, 2021
3.600
3.679
3.600
3.644
108,521
+0.04(+1.20%)
May 20, 2021
3.679
3.705
3.583
3.600
79,484
-0.05(-1.43%)
May 19, 2021
3.635
3.704
3.583
3.652
50,381
-0.05(-1.41%)
May 18, 2021
3.731
3.731
3.687
3.705
97,792
-0.01(-0.23%)
May 17, 2021
3.574
3.713
3.540
3.713
297,668
+0.16(+4.65%)
May 14, 2021
3.557
3.592
3.514
3.548
65,795
+0.05(+1.49%)
May 13, 2021
3.531
3.600
3.470
3.496
92,659
-0.06(-1.71%)
May 12, 2021
3.496
3.618
3.496
3.557
71,059
+0.03(+0.99%)
May 11, 2021
3.557
3.609
3.488
3.522
84,666
-0.10(-2.64%)
May 10, 2021
3.514
3.626
3.509
3.618
229,560
+0.14(+3.99%)
May 07, 2021
3.418
3.479
3.418
3.479
100,790
+0.06(+1.78%)
May 06, 2021
3.401
3.444
3.366
3.418
105,586
+0.03(+0.77%)
May 05, 2021
3.358
3.427
3.340
3.392
179,456
+0.04(+1.30%)
May 04, 2021
3.297
3.375
3.288
3.349
143,665
+0.01(+0.26%)
May 03, 2021
3.297
3.349
3.288
3.340
172,404
+0.09(+2.67%)
Apr 30, 2021
3.279
3.323
3.236
3.253
109,039
-0.07(-2.09%)
Apr 29, 2021
3.384
3.427
3.305
3.323
137,048
-0.03(-0.82%)
Apr 28, 2021
3.273
3.350
3.273
3.350
122,776
+0.09(+2.92%)
Apr 27, 2021
3.273
3.302
3.212
3.255
135,779
-0.03(-1.05%)
Apr 26, 2021
3.325
3.331
3.264
3.290
70,093
+0.00(+0.00%)
Apr 23, 2021
3.359
3.363
3.281
3.290
78,169
-0.03(-1.04%)
Apr 22, 2021
3.376
3.394
3.325
3.325
59,206
-0.09(-2.53%)
Apr 21, 2021
3.359
3.420
3.347
3.411
55,627
+0.06(+1.80%)
Apr 20, 2021
3.402
3.428
3.302
3.350
89,967
-0.03(-0.77%)
Apr 19, 2021
3.428
3.454
3.376
3.376
92,234
-0.04(-1.26%)
Apr 16, 2021
3.437
3.480
3.420
3.420
61,145
-0.02(-0.50%)
Apr 15, 2021
3.437
3.463
3.411
3.437
51,745
-0.01(-0.25%)
Apr 14, 2021
3.420
3.540
3.420
3.445
265,305
+0.03(+0.76%)
Apr 13, 2021
3.523
3.523
3.411
3.420
180,287
+0.02(+0.51%)
Apr 12, 2021
3.342
3.454
3.333
3.402
85,613
+0.05(+1.55%)
Apr 09, 2021
3.342
3.394
3.342
3.350
45,974
-0.02(-0.51%)
Apr 08, 2021
3.368
3.394
3.350
3.368
61,916
-0.02(-0.51%)
Apr 07, 2021
3.411
3.445
3.342
3.385
140,052
-0.06(-1.75%)
Apr 06, 2021
3.350
3.480
3.350
3.445
175,708
+0.05(+1.53%)
Apr 05, 2021
3.540
3.558
3.350
3.394
256,844
-0.16(-4.61%)
Apr 01, 2021
3.540
3.566
3.487
3.558
61,145
+0.12(+3.52%)
Mar 31, 2021
3.558
3.592
3.437
3.437
211,813
-0.13(-3.63%)
Mar 30, 2021
3.653
3.687
3.532
3.566
182,015
-0.13(-3.47%)
Mar 29, 2021
3.789
3.832
3.677
3.695
66,660
-0.09(-2.50%)
Mar 26, 2021
3.755
3.875
3.703
3.789
144,218
+0.06(+1.62%)
Mar 25, 2021
3.617
3.729
3.574
3.729
151,953
+0.10(+2.85%)
Mar 24, 2021
3.557
3.695
3.548
3.626
69,812
+0.03(+0.96%)
Mar 23, 2021
3.617
3.669
3.548
3.591
120,848
-0.12(-3.25%)
Mar 22, 2021
3.746
3.781
3.631
3.712
112,615
-0.02(-0.46%)
Mar 19, 2021
3.617
3.746
3.617
3.729
237,461
+0.07(+1.88%)
Mar 18, 2021
3.875
3.875
3.617
3.660
129,040
-0.24(-6.18%)
Mar 17, 2021
3.746
3.918
3.746
3.901
98,739
+0.15(+3.90%)
Mar 16, 2021
3.918
3.944
3.729
3.755
102,498
-0.22(-5.63%)
Mar 15, 2021
4.039
4.039
3.961
3.979
105,361
-0.07(-1.70%)
Mar 12, 2021
4.048
4.048
4.005
4.048
110,079
+0.03(+0.64%)
Mar 11, 2021
4.013
4.039
3.972
4.022
96,387
+0.06(+1.52%)
Mar 10, 2021
3.832
3.970
3.763
3.961
196,065
+0.19(+5.02%)
Mar 09, 2021
3.893
3.895
3.755
3.772
90,235
-0.11(-2.88%)
Mar 08, 2021
3.875
3.936
3.809
3.884
149,994
+0.06(+1.58%)
Mar 05, 2021
3.875
3.875
3.767
3.824
119,020
+0.09(+2.30%)
Mar 04, 2021
3.720
3.814
3.675
3.738
128,579
+0.00(+0.00%)
Mar 03, 2021
3.703
3.824
3.703
3.738
77,962
+0.01(+0.23%)
Mar 02, 2021
3.557
3.789
3.557
3.729
103,761
+0.11(+3.10%)
Mar 01, 2021
3.600
3.821
3.570
3.617
250,612
+0.13(+3.70%)
Feb 26, 2021
3.591
3.658
3.445
3.488
100,093
-0.08(-2.17%)
Feb 25, 2021
3.626
3.703
3.548
3.565
172,001
-0.08(-2.21%)
Feb 24, 2021
3.612
3.835
3.612
3.646
208,403
+0.01(+0.24%)
Feb 23, 2021
3.732
3.766
3.429
3.637
208,359
-0.14(-3.64%)
Feb 22, 2021
3.740
3.842
3.740
3.775
122,095
+0.03(+0.92%)
Feb 19, 2021
3.732
3.757
3.706
3.740
136,970
+0.04(+1.16%)
Feb 18, 2021
3.672
3.697
3.646
3.697
86,433
+0.03(+0.70%)
Feb 17, 2021
3.629
3.689
3.543
3.672
131,085
+0.00(+0.00%)
Feb 16, 2021
3.491
3.680
3.474
3.672
270,748
+0.22(+6.47%)
Feb 12, 2021
3.354
3.500
3.346
3.449
248,178
+0.08(+2.29%)
Feb 11, 2021
3.311
3.394
3.311
3.371
119,691
+0.03(+0.77%)
Feb 10, 2021
3.294
3.414
3.277
3.346
154,595
+0.03(+1.04%)
Feb 09, 2021
3.346
3.380
3.311
3.311
130,398
-0.04(-1.28%)
Feb 08, 2021
3.303
3.380
3.286
3.354
141,302
+0.12(+3.71%)
Feb 05, 2021
3.268
3.285
3.200
3.234
70,058
+0.00(+0.00%)
Feb 04, 2021
3.260
3.294
3.166
3.234
135,610
+0.00(+0.00%)
Feb 03, 2021
3.080
3.243
3.054
3.234
199,914
+0.09(+3.01%)
Feb 02, 2021
3.054
3.217
3.054
3.140
406,370
+0.10(+3.39%)
Feb 01, 2021
2.994
3.045
2.942
3.037
98,275
+0.10(+3.51%)
Jan 29, 2021
2.917
2.972
2.917
2.934
81,832
+0.00(+0.00%)
Jan 28, 2021
2.908
2.968
2.884
2.934
94,247
+0.03(+0.93%)
Jan 27, 2021
3.070
3.104
2.903
2.907
117,063
-0.24(-7.61%)
Jan 26, 2021
2.907
3.163
2.821
3.146
449,996
+0.28(+9.85%)
Jan 25, 2021
2.890
2.915
2.830
2.864
111,641
-0.05(-1.76%)
Jan 22, 2021
2.915
2.967
2.903
2.915
122,929
+0.00(+0.00%)
Jan 21, 2021
3.009
3.035
2.898
2.915
168,420
-0.12(-3.94%)
Jan 20, 2021
3.035
3.061
3.009
3.035
43,760
-0.03(-1.11%)
Jan 19, 2021
3.078
3.078
2.992
3.069
219,974
+0.04(+1.41%)
Jan 15, 2021
3.001
3.061
2.967
3.027
110,531
+0.02(+0.57%)
Jan 14, 2021
2.984
3.052
2.915
3.009
116,010
+0.03(+0.86%)
Jan 13, 2021
3.078
3.078
2.907
2.984
220,743
-0.05(-1.69%)
Jan 12, 2021
3.069
3.086
2.985
3.035
157,327
+0.03(+1.14%)
Jan 11, 2021
3.052
3.069
2.975
3.001
60,848
-0.07(-2.23%)
Jan 08, 2021
2.992
3.121
2.973
3.069
127,958
+0.05(+1.70%)
Jan 07, 2021
3.018
3.052
2.958
3.018
126,410
+0.03(+0.86%)
Jan 06, 2021
3.001
3.035
2.950
2.992
159,539
-0.05(-1.69%)
Jan 05, 2021
2.950
3.095
2.911
3.044
248,858
+0.12(+4.09%)
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.