Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Permrock Royalty Trust Trust Units
(NY:
PRT
)
3.790
-0.020 (-0.52%)
Official Closing 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 (%)
Feb 26, 2021
3.657
3.844
3.584
3.635
64,347
-0.02(-0.59%)
Feb 25, 2021
3.613
3.852
3.599
3.657
183,899
+0.07(+1.89%)
Feb 24, 2021
3.330
3.589
3.330
3.589
121,712
+0.26(+7.78%)
Feb 23, 2021
3.301
3.391
3.216
3.330
73,718
-0.01(-0.43%)
Feb 22, 2021
3.143
3.344
3.143
3.344
51,113
+0.14(+4.49%)
Feb 19, 2021
3.157
3.330
3.136
3.200
123,052
-0.04(-1.11%)
Feb 18, 2021
3.323
3.323
3.170
3.236
44,048
-0.07(-2.17%)
Feb 17, 2021
3.344
3.382
3.236
3.308
53,969
+0.05(+1.55%)
Feb 16, 2021
3.236
3.416
3.165
3.258
114,192
+0.10(+3.19%)
Feb 12, 2021
3.085
3.416
3.006
3.157
208,702
+0.11(+3.54%)
Feb 11, 2021
3.129
3.150
2.891
3.049
77,785
-0.08(-2.53%)
Feb 10, 2021
2.719
3.129
2.697
3.129
137,240
+0.47(+17.57%)
Feb 09, 2021
2.654
2.661
2.575
2.661
77,207
+0.09(+3.35%)
Feb 08, 2021
2.438
2.638
2.438
2.575
132,948
+0.21(+8.81%)
Feb 05, 2021
2.230
2.388
2.230
2.366
81,339
+0.12(+5.45%)
Feb 04, 2021
2.251
2.301
2.230
2.244
57,698
-0.04(-1.58%)
Feb 03, 2021
2.258
2.330
2.230
2.280
51,257
-0.01(-0.31%)
Feb 02, 2021
2.230
2.301
2.222
2.287
34,963
+0.06(+2.58%)
Feb 01, 2021
2.273
2.273
2.186
2.230
33,478
-0.04(-1.90%)
Jan 29, 2021
2.194
2.294
2.176
2.273
44,493
+0.04(+1.61%)
Jan 28, 2021
2.258
2.285
2.172
2.237
45,800
-0.04(-1.72%)
Jan 27, 2021
2.268
2.283
2.254
2.276
24,302
+0.01(+0.32%)
Jan 26, 2021
2.290
2.290
2.254
2.268
14,450
+0.00(+0.00%)
Jan 25, 2021
2.304
2.304
2.254
2.268
14,478
-0.01(-0.31%)
Jan 22, 2021
2.218
2.290
2.218
2.276
51,984
+0.06(+2.58%)
Jan 21, 2021
2.147
2.276
2.129
2.218
83,454
+0.06(+2.65%)
Jan 20, 2021
2.204
2.261
2.147
2.161
33,545
-0.04(-1.95%)
Jan 19, 2021
2.183
2.311
2.183
2.204
78,873
-0.03(-1.28%)
Jan 15, 2021
2.218
2.253
2.155
2.233
34,516
-0.02(-0.95%)
Jan 14, 2021
2.233
2.319
2.226
2.254
56,817
-0.01(-0.32%)
Jan 13, 2021
2.233
2.326
2.233
2.261
84,783
+0.01(+0.32%)
Jan 12, 2021
2.233
2.311
2.233
2.254
67,333
+0.01(+0.64%)
Jan 11, 2021
2.168
2.254
2.154
2.240
44,419
-0.07(-3.10%)
Jan 08, 2021
2.233
2.311
2.233
2.311
85,801
+0.08(+3.53%)
Jan 07, 2021
2.233
2.319
2.222
2.233
35,495
+0.02(+0.97%)
Jan 06, 2021
2.004
2.254
2.004
2.211
102,632
+0.14(+6.55%)
Jan 05, 2021
1.825
2.104
1.825
2.075
105,065
+0.25(+13.73%)
Jan 04, 2021
1.861
2.018
1.803
1.825
89,330
-0.04(-2.30%)
Dec 31, 2020
1.868
1.868
1.868
93,603
-0.15(-7.45%)
Dec 30, 2020
2.018
2.111
1.989
2.018
93,603
+0.01(+0.53%)
Dec 29, 2020
2.171
2.171
1.993
2.007
149,493
-0.16(-7.24%)
Dec 28, 2020
2.313
2.321
2.135
2.164
92,831
-0.12(-5.27%)
Dec 24, 2020
2.256
2.302
2.251
2.284
24,163
+0.03(+1.23%)
Dec 23, 2020
2.356
2.367
2.249
2.256
68,111
-0.06(-2.76%)
Dec 22, 2020
2.313
2.392
2.299
2.321
36,339
+0.01(+0.56%)
Dec 21, 2020
2.264
2.313
2.207
2.308
68,558
+0.13(+5.95%)
Dec 18, 2020
2.278
2.406
2.157
2.178
139,501
-0.11(-4.67%)
Dec 17, 2020
2.363
2.442
2.278
2.285
85,873
-0.18(-7.20%)
Dec 16, 2020
2.491
2.641
2.456
2.462
90,084
+0.01(+0.26%)
Dec 15, 2020
2.242
2.918
2.228
2.456
653,294
+0.24(+10.93%)
Dec 14, 2020
2.150
2.228
2.075
2.214
90,360
+0.11(+5.42%)
Dec 11, 2020
2.228
2.228
2.071
2.100
36,104
-0.06(-2.96%)
Dec 10, 2020
2.057
2.228
2.057
2.164
31,826
+0.11(+5.19%)
Dec 09, 2020
1.958
2.090
1.958
2.057
58,163
+0.04(+2.12%)
Dec 08, 2020
2.043
2.128
2.000
2.014
21,554
-0.03(-1.39%)
Dec 07, 2020
2.228
2.228
1.829
2.043
150,992
-0.16(-7.42%)
Dec 04, 2020
2.164
2.234
2.148
2.207
29,642
+0.01(+0.33%)
Dec 03, 2020
2.135
2.214
2.112
2.199
41,670
+0.04(+2.08%)
Dec 02, 2020
2.200
2.200
2.143
2.155
35,146
-0.05(-2.36%)
Dec 01, 2020
2.256
2.256
2.150
2.207
27,348
-0.04(-1.59%)
Nov 30, 2020
2.235
2.278
2.221
2.242
39,009
+0.04(+1.61%)
Nov 27, 2020
2.178
2.241
2.150
2.207
28,799
-0.02(-0.95%)
Nov 25, 2020
2.157
2.291
2.157
2.228
72,538
+0.04(+1.61%)
Nov 24, 2020
2.051
2.228
2.051
2.192
117,780
+0.12(+5.80%)
Nov 23, 2020
2.044
2.100
1.994
2.072
80,373
+0.00(+0.17%)
Nov 20, 2020
2.051
2.086
1.994
2.069
83,850
+0.13(+6.75%)
Nov 19, 2020
1.584
1.994
1.577
1.938
118,783
+0.37(+23.58%)
Nov 18, 2020
1.528
1.584
1.528
1.568
36,112
+0.02(+1.24%)
Nov 17, 2020
1.521
1.565
1.521
1.549
75,541
+0.03(+1.86%)
Nov 16, 2020
1.542
1.542
1.471
1.521
90,399
+0.07(+5.13%)
Nov 13, 2020
1.471
1.535
1.393
1.446
193,152
-0.02(-1.68%)
Nov 12, 2020
1.464
1.478
1.418
1.471
36,181
+0.04(+2.46%)
Nov 11, 2020
1.414
1.478
1.414
1.436
53,613
+0.02(+1.75%)
Nov 10, 2020
1.386
1.432
1.358
1.411
56,923
+0.02(+1.79%)
Nov 09, 2020
1.386
1.464
1.358
1.386
72,862
+0.04(+2.62%)
Nov 06, 2020
1.351
1.372
1.350
1.351
34,925
-0.01(-1.04%)
Nov 05, 2020
1.358
1.372
1.344
1.365
11,515
+0.05(+3.76%)
Nov 04, 2020
1.351
1.400
1.315
1.315
35,720
-0.04(-2.62%)
Nov 03, 2020
1.379
1.379
1.336
1.351
14,024
+0.02(+1.60%)
Nov 02, 2020
1.322
1.358
1.301
1.330
55,158
-0.00(-0.21%)
Oct 30, 2020
1.365
1.407
1.330
1.332
54,156
+0.00(+0.21%)
Oct 29, 2020
1.358
1.407
1.322
1.330
92,168
-0.02(-1.39%)
Oct 28, 2020
1.390
1.390
1.341
1.348
32,772
-0.04(-2.54%)
Oct 27, 2020
1.383
1.408
1.369
1.383
41,318
-0.02(-1.50%)
Oct 26, 2020
1.369
1.447
1.369
1.404
29,925
+0.01(+1.01%)
Oct 23, 2020
1.433
1.475
1.383
1.390
60,662
-0.06(-4.33%)
Oct 22, 2020
1.468
1.510
1.369
1.453
125,264
-0.00(-0.01%)
Oct 21, 2020
1.475
1.503
1.454
1.454
39,020
-0.01(-0.48%)
Oct 20, 2020
1.447
1.468
1.433
1.461
34,900
+0.01(+0.97%)
Oct 19, 2020
1.426
1.458
1.419
1.447
30,814
+0.02(+1.69%)
Oct 16, 2020
1.426
1.461
1.419
1.423
36,596
-0.00(-0.21%)
Oct 15, 2020
1.404
1.426
1.397
1.426
44,316
+0.05(+3.57%)
Oct 14, 2020
1.383
1.404
1.355
1.376
34,987
-0.02(-1.51%)
Oct 13, 2020
1.412
1.440
1.341
1.397
50,530
+0.04(+3.25%)
Oct 12, 2020
1.412
1.461
1.341
1.353
157,681
-0.12(-8.22%)
Oct 09, 2020
1.264
1.728
1.244
1.475
1,630,058
+0.21(+16.67%)
Oct 08, 2020
1.264
1.264
1.229
1.264
43,208
+0.05(+3.75%)
Oct 07, 2020
1.229
1.259
1.204
1.218
24,538
-0.01(-0.86%)
Oct 06, 2020
1.243
1.278
1.194
1.229
75,470
+0.01(+0.57%)
Oct 05, 2020
1.299
1.313
1.222
1.222
65,976
-0.09(-6.95%)
Oct 02, 2020
1.334
1.334
1.253
1.313
21,644
+0.06(+5.05%)
Oct 01, 2020
1.334
1.334
1.243
1.250
25,827
-0.06(-4.30%)
Sep 30, 2020
1.369
1.369
1.285
1.306
49,432
-0.07(-5.34%)
Sep 29, 2020
1.397
1.397
1.376
1.380
35,581
-0.01(-0.76%)
Sep 28, 2020
1.356
1.390
1.296
1.390
75,468
+0.13(+10.25%)
Sep 25, 2020
1.258
1.302
1.237
1.261
31,056
-0.00(-0.08%)
Sep 24, 2020
1.286
1.293
1.258
1.262
24,494
-0.03(-2.35%)
Sep 23, 2020
1.349
1.376
1.293
1.293
21,831
-0.02(-1.60%)
Sep 22, 2020
1.390
1.390
1.314
1.314
32,272
-0.06(-4.33%)
Sep 21, 2020
1.390
1.390
1.363
1.373
77,120
-0.02(-1.26%)
Sep 18, 2020
1.383
1.390
1.265
1.390
129,237
+0.03(+2.31%)
Sep 17, 2020
1.390
1.390
1.335
1.359
25,160
-0.01(-0.51%)
Sep 16, 2020
1.335
1.384
1.335
1.366
20,843
+0.03(+2.36%)
Sep 15, 2020
1.397
1.397
1.335
1.335
42,439
-0.03(-2.05%)
Sep 14, 2020
1.411
1.411
1.356
1.363
22,106
+0.02(+1.83%)
Sep 11, 2020
1.383
1.383
1.335
1.338
18,033
-0.01(-0.95%)
Sep 10, 2020
1.397
1.411
1.349
1.351
40,385
-0.07(-4.76%)
Sep 09, 2020
1.467
1.467
1.404
1.418
34,533
-0.03(-2.40%)
Sep 08, 2020
1.453
1.467
1.446
1.453
49,121
+0.00(+0.24%)
Sep 04, 2020
1.418
1.467
1.418
1.450
15,600
+0.02(+1.72%)
Sep 03, 2020
1.411
1.453
1.411
1.425
16,065
-0.01(-0.49%)
Sep 02, 2020
1.383
1.446
1.383
1.432
20,357
+0.03(+2.50%)
Sep 01, 2020
1.411
1.425
1.397
1.397
46,355
-0.03(-2.44%)
Aug 31, 2020
1.460
1.460
1.432
1.432
36,883
-0.00(-0.24%)
Aug 28, 2020
1.453
1.474
1.414
1.436
14,884
-0.03(-2.14%)
Aug 27, 2020
1.432
1.481
1.432
1.467
12,346
+0.05(+3.45%)
Aug 26, 2020
1.502
1.502
1.404
1.418
47,003
-0.06(-4.25%)
Aug 25, 2020
1.523
1.523
1.474
1.481
29,472
-0.01(-0.93%)
Aug 24, 2020
1.523
1.530
1.467
1.495
31,368
-0.02(-1.15%)
Aug 21, 2020
1.523
1.523
1.509
1.513
11,449
+0.01(+0.70%)
Aug 20, 2020
1.488
1.516
1.488
1.502
17,102
+0.01(+0.61%)
Aug 19, 2020
1.488
1.513
1.460
1.493
26,296
-0.02(-1.52%)
Aug 18, 2020
1.516
1.530
1.453
1.516
64,671
+0.04(+2.84%)
Aug 17, 2020
1.516
1.558
1.474
1.474
38,474
-0.02(-1.40%)
Aug 14, 2020
1.523
1.537
1.432
1.495
31,343
-0.02(-1.54%)
Aug 13, 2020
1.495
1.541
1.495
1.519
4,283
+0.02(+1.09%)
Aug 12, 2020
1.551
1.551
1.502
1.502
13,337
-0.01(-0.46%)
Aug 11, 2020
1.502
1.544
1.474
1.509
21,599
-0.03(-1.82%)
Aug 10, 2020
1.537
1.572
1.474
1.537
39,787
+0.00(+0.00%)
Aug 07, 2020
1.432
1.537
1.432
1.537
43,365
+0.13(+9.45%)
Aug 06, 2020
1.467
1.481
1.404
1.404
37,737
-0.09(-6.07%)
Aug 05, 2020
1.495
1.495
1.467
1.495
35,216
+0.01(+0.47%)
Aug 04, 2020
1.467
1.495
1.439
1.488
42,005
+0.08(+5.44%)
Aug 03, 2020
1.432
1.486
1.404
1.411
31,533
-0.07(-4.72%)
Jul 31, 2020
1.572
1.572
1.439
1.481
33,203
+0.05(+3.41%)
Jul 30, 2020
1.474
1.502
1.418
1.432
39,362
-0.05(-3.30%)
Jul 29, 2020
1.649
1.684
1.474
1.481
63,771
-0.06(-3.64%)
Jul 28, 2020
1.551
1.569
1.516
1.537
13,823
+0.02(+1.38%)
Jul 27, 2020
1.523
1.551
1.516
1.516
19,057
+0.01(+0.93%)
Jul 24, 2020
1.516
1.516
1.489
1.502
30,627
+0.01(+0.94%)
Jul 23, 2020
1.614
1.614
1.467
1.488
93,634
-0.08(-5.33%)
Jul 22, 2020
1.642
1.670
1.572
1.572
29,735
-0.08(-5.06%)
Jul 21, 2020
1.705
1.747
1.572
1.656
78,492
-0.06(-3.66%)
Jul 20, 2020
1.754
1.754
1.705
1.719
14,087
+0.00(+0.00%)
Jul 17, 2020
1.803
1.803
1.712
1.719
20,609
-0.05(-2.77%)
Jul 16, 2020
1.726
1.778
1.698
1.768
18,877
+0.04(+2.43%)
Jul 15, 2020
1.663
1.738
1.663
1.726
27,298
+0.06(+3.78%)
Jul 14, 2020
1.712
1.719
1.656
1.663
22,625
-0.08(-4.80%)
Jul 13, 2020
1.747
1.747
1.712
1.747
69,148
-0.01(-0.40%)
Jul 10, 2020
1.789
1.830
1.747
1.754
28,051
-0.08(-4.29%)
Jul 09, 2020
1.914
1.991
1.796
1.832
31,211
-0.03(-1.50%)
Jul 08, 2020
1.984
2.026
1.845
1.860
34,430
-0.15(-7.56%)
Jul 07, 2020
1.991
2.040
1.984
2.012
7,015
+0.03(+1.41%)
Jul 06, 2020
2.019
2.019
1.977
1.984
30,163
+0.01(+0.35%)
Jul 02, 2020
2.061
2.061
1.967
1.977
39,071
-0.08(-4.07%)
Jul 01, 2020
2.026
2.131
1.998
2.061
42,012
+0.05(+2.43%)
Jun 30, 2020
2.026
2.111
1.991
2.012
48,964
+0.02(+1.05%)
Jun 29, 2020
2.054
2.069
1.991
1.991
29,326
-0.06(-2.82%)
Jun 26, 2020
2.126
2.126
2.026
2.049
56,102
-0.08(-3.53%)
Jun 25, 2020
2.096
2.211
2.096
2.124
32,138
+0.02(+1.00%)
Jun 24, 2020
2.236
2.236
2.096
2.103
43,559
-0.14(-6.23%)
Jun 23, 2020
2.243
2.337
2.229
2.243
37,314
-0.08(-3.60%)
Jun 22, 2020
2.180
2.341
2.102
2.327
42,835
+0.15(+6.73%)
Jun 19, 2020
2.201
2.201
2.026
2.180
97,321
+0.01(+0.32%)
Jun 18, 2020
2.306
2.376
2.166
2.173
48,109
-0.13(-5.76%)
Jun 17, 2020
2.432
2.432
2.306
2.306
19,869
-0.10(-4.35%)
Jun 16, 2020
2.306
2.522
2.306
2.411
34,443
+0.16(+7.14%)
Jun 15, 2020
2.306
2.348
2.208
2.250
36,624
-0.16(-6.67%)
Jun 12, 2020
2.369
2.515
2.330
2.411
59,251
+0.21(+9.45%)
Jun 11, 2020
2.508
2.634
2.202
2.202
111,724
-0.44(-16.61%)
Jun 10, 2020
2.564
2.662
2.529
2.641
64,891
+0.08(+3.00%)
Jun 09, 2020
2.480
2.606
2.473
2.564
47,737
+0.03(+1.38%)
Jun 08, 2020
2.480
2.536
2.390
2.529
108,337
+0.24(+10.56%)
Jun 05, 2020
2.341
2.410
2.243
2.288
93,170
+0.10(+4.74%)
Jun 04, 2020
2.103
2.271
2.096
2.184
116,860
+0.08(+3.85%)
Jun 03, 2020
1.838
2.201
1.789
2.103
194,250
+0.42(+24.90%)
Jun 02, 2020
1.502
1.712
1.482
1.684
100,822
+0.21(+14.22%)
Jun 01, 2020
1.460
1.481
1.436
1.474
34,908
+0.04(+2.68%)
May 29, 2020
1.453
1.473
1.397
1.436
51,809
-0.02(-1.16%)
May 28, 2020
1.432
1.470
1.409
1.453
35,499
+0.02(+1.17%)
May 27, 2020
1.467
1.467
1.425
1.436
43,857
-0.02(-1.20%)
May 26, 2020
1.488
1.488
1.432
1.453
68,233
-0.03(-2.20%)
May 22, 2020
1.425
1.495
1.425
1.486
37,068
+0.07(+4.77%)
May 21, 2020
1.397
1.432
1.384
1.418
43,801
-0.00(-0.00%)
May 20, 2020
1.397
1.432
1.397
1.418
30,908
-0.00(-0.24%)
May 19, 2020
1.363
1.422
1.349
1.422
48,113
+0.05(+3.30%)
May 18, 2020
1.397
1.397
1.321
1.376
116,616
+0.05(+3.81%)
May 15, 2020
1.349
1.389
1.321
1.326
40,932
-0.02(-1.67%)
May 14, 2020
1.328
1.369
1.321
1.349
74,206
+0.03(+2.12%)
May 13, 2020
1.397
1.397
1.321
1.321
39,649
-0.06(-4.55%)
May 12, 2020
1.363
1.383
1.331
1.383
59,264
+0.00(+0.00%)
May 11, 2020
1.397
1.397
1.363
1.383
39,770
+0.02(+1.54%)
May 08, 2020
1.376
1.376
1.335
1.363
31,772
+0.05(+3.72%)
May 07, 2020
1.397
1.397
1.307
1.314
55,730
-0.06(-4.08%)
May 06, 2020
1.369
1.369
1.341
1.369
18,465
+0.01(+1.03%)
May 05, 2020
1.390
1.397
1.331
1.356
42,168
-0.01(-0.51%)
May 04, 2020
1.328
1.390
1.321
1.363
20,733
+0.00(+0.34%)
May 01, 2020
1.376
1.397
1.321
1.358
32,631
-0.02(-1.35%)
Apr 30, 2020
1.390
1.390
1.349
1.376
41,726
-0.01(-1.00%)
Apr 29, 2020
1.328
1.390
1.328
1.390
60,586
+0.12(+9.34%)
Apr 28, 2020
1.376
1.404
1.265
1.272
83,652
-0.10(-7.61%)
Apr 27, 2020
1.439
1.439
1.342
1.376
62,808
-0.03(-2.48%)
Apr 24, 2020
1.390
1.411
1.321
1.411
24,616
+0.07(+5.21%)
Apr 23, 2020
1.279
1.406
1.279
1.342
96,721
+0.06(+4.92%)
Apr 22, 2020
1.425
1.425
1.279
1.279
37,700
-0.06(-4.19%)
Apr 21, 2020
1.411
1.502
1.279
1.335
100,538
-0.10(-7.28%)
Apr 20, 2020
1.446
1.516
1.432
1.439
58,543
-0.17(-10.44%)
Apr 17, 2020
1.607
1.635
1.593
1.607
32,058
+0.01(+0.44%)
Apr 16, 2020
1.817
1.831
1.572
1.600
84,184
-0.33(-17.10%)
Apr 15, 2020
1.991
1.995
1.887
1.930
23,724
-0.08(-3.75%)
Apr 14, 2020
2.082
2.082
1.935
2.005
47,326
+0.04(+2.14%)
Apr 13, 2020
1.963
2.096
1.914
1.963
52,587
+0.17(+9.77%)
Apr 09, 2020
1.803
2.025
1.740
1.789
50,664
+0.08(+4.92%)
Apr 08, 2020
1.677
1.782
1.677
1.705
48,091
+0.04(+2.52%)
Apr 07, 2020
1.789
1.894
1.642
1.663
44,926
+0.01(+0.85%)
Apr 06, 2020
1.607
1.726
1.607
1.649
15,283
+0.06(+3.60%)
Apr 03, 2020
1.677
1.677
1.587
1.592
13,167
-0.02(-0.96%)
Apr 02, 2020
1.782
1.901
1.607
1.607
45,241
-0.21(-11.54%)
Apr 01, 2020
1.747
1.852
1.712
1.817
37,183
-0.01(-0.76%)
Mar 31, 2020
1.880
1.880
1.747
1.831
29,491
+0.03(+1.95%)
Mar 30, 2020
2.026
2.026
1.747
1.796
46,097
-0.23(-11.53%)
Mar 27, 2020
2.085
2.085
1.828
2.030
31,216
-0.08(-3.95%)
Mar 26, 2020
2.078
2.294
1.981
2.113
118,254
+0.03(+1.67%)
Mar 25, 2020
1.383
2.468
1.383
2.078
247,457
+0.76(+57.37%)
Mar 24, 2020
0.9037
1.321
0.9002
1.321
125,612
+0.42(+47.17%)
Mar 23, 2020
0.9176
0.9176
0.8272
0.8974
41,839
-0.02(-2.20%)
Mar 20, 2020
0.9662
0.9778
0.8064
0.9176
137,238
-0.08(-8.33%)
Mar 19, 2020
0.7786
1.008
0.7786
1.001
101,620
+0.18(+22.03%)
Mar 18, 2020
1.362
1.362
0.6951
0.8203
370,345
-0.65(-44.34%)
Mar 17, 2020
1.627
1.681
1.467
1.474
78,036
-0.22(-12.76%)
Mar 16, 2020
1.627
1.703
1.550
1.689
88,898
-0.08(-4.33%)
Mar 13, 2020
2.085
2.129
1.682
1.766
107,892
-0.16(-8.30%)
Mar 12, 2020
2.072
2.072
1.898
1.926
87,455
-0.30(-13.44%)
Mar 11, 2020
2.259
2.259
2.106
2.224
51,474
-0.06(-2.74%)
Mar 10, 2020
2.217
2.294
1.939
2.287
175,999
+0.17(+7.87%)
Mar 09, 2020
2.968
2.968
2.099
2.120
264,197
-0.97(-31.31%)
Mar 06, 2020
3.100
3.160
3.086
3.086
54,377
-0.14(-4.31%)
Mar 05, 2020
3.239
3.267
3.218
3.225
24,124
-0.13(-3.73%)
Mar 04, 2020
3.337
3.391
3.323
3.351
60,274
+0.14(+4.33%)
Mar 03, 2020
3.073
3.288
3.059
3.212
84,512
+0.17(+5.72%)
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.