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 28, 2022
7.524
7.774
7.365
7.660
59,936
+0.14(+1.91%)
Feb 25, 2022
7.572
7.572
7.373
7.516
32,421
-0.17(-2.22%)
Feb 24, 2022
7.536
7.877
7.528
7.687
121,754
+0.20(+2.65%)
Feb 23, 2022
7.465
7.576
7.362
7.489
56,192
-0.05(-0.63%)
Feb 22, 2022
7.465
7.647
7.449
7.536
85,348
+0.04(+0.53%)
Feb 18, 2022
7.497
0
-0.18(-2.37%)
Feb 17, 2022
7.655
7.687
7.346
7.679
76,763
+0.01(+0.10%)
Feb 16, 2022
7.600
7.734
7.600
7.671
47,148
+0.06(+0.83%)
Feb 15, 2022
7.623
7.690
7.489
7.608
60,093
-0.11(-1.44%)
Feb 14, 2022
7.711
7.798
7.608
7.719
62,595
+0.01(+0.10%)
Feb 11, 2022
7.489
7.711
7.409
7.711
67,885
+0.23(+3.07%)
Feb 10, 2022
7.544
7.877
7.405
7.481
49,967
-0.15(-1.97%)
Feb 09, 2022
7.497
7.710
7.385
7.631
46,728
+0.10(+1.37%)
Feb 08, 2022
7.402
7.568
7.330
7.528
77,702
+0.02(+0.32%)
Feb 07, 2022
7.782
7.845
7.433
7.505
104,484
-0.36(-4.54%)
Feb 04, 2022
7.291
7.925
7.227
7.861
197,148
+0.65(+8.95%)
Feb 03, 2022
6.918
7.219
7.215
138,725
+0.30(+4.30%)
Feb 02, 2022
6.847
6.934
6.716
6.918
53,218
+0.13(+1.87%)
Feb 01, 2022
6.696
6.855
6.613
6.791
47,627
+0.04(+0.65%)
Jan 31, 2022
6.490
6.815
6.748
77,546
+0.38(+5.91%)
Jan 28, 2022
6.847
6.933
6.348
6.371
87,187
-0.36(-5.29%)
Jan 27, 2022
6.822
6.877
6.580
6.727
59,717
+0.05(+0.71%)
Jan 26, 2022
6.523
6.743
6.456
6.680
88,186
+0.28(+4.29%)
Jan 25, 2022
6.075
6.484
6.075
6.405
78,935
+0.35(+5.71%)
Jan 24, 2022
5.997
6.083
5.659
6.059
105,259
+0.05(+0.78%)
Jan 21, 2022
6.287
6.287
5.979
6.012
85,924
-0.24(-3.89%)
Jan 20, 2022
6.484
6.570
6.104
6.256
118,986
-0.23(-3.52%)
Jan 19, 2022
6.390
6.562
6.327
6.484
115,894
+0.21(+3.32%)
Jan 18, 2022
5.949
6.295
5.949
6.276
124,763
+0.37(+6.32%)
Jan 14, 2022
5.902
0
+0.06(+1.08%)
Jan 13, 2022
5.934
6.020
5.816
5.839
54,380
-0.06(-0.93%)
Jan 12, 2022
5.808
5.957
5.808
5.894
106,957
+0.12(+2.04%)
Jan 11, 2022
5.729
5.808
5.698
5.777
73,091
+0.06(+1.10%)
Jan 10, 2022
5.722
5.737
5.678
5.714
46,896
+0.03(+0.55%)
Jan 07, 2022
5.659
5.729
5.659
5.682
49,398
+0.01(+0.14%)
Jan 06, 2022
5.564
5.698
5.543
5.674
142,425
+0.11(+1.98%)
Jan 05, 2022
5.564
5.564
5.533
5.564
43,819
-0.00(-0.00%)
Jan 04, 2022
5.384
5.564
5.384
5.564
27,174
+0.18(+3.36%)
Jan 03, 2022
5.415
5.556
5.384
5.384
51,944
-0.12(-2.14%)
Dec 31, 2021
5.509
5.564
5.431
5.501
24,694
-0.05(-0.85%)
Dec 30, 2021
5.517
5.564
5.509
5.549
46,593
+0.09(+1.73%)
Dec 29, 2021
5.415
5.462
5.314
5.454
84,838
+0.09(+1.59%)
Dec 28, 2021
5.400
5.447
5.291
5.369
71,531
-0.08(-1.43%)
Dec 27, 2021
5.291
5.447
5.244
5.447
81,986
+0.16(+2.94%)
Dec 23, 2021
5.260
5.291
5.260
5.291
63,179
+0.00(+0.00%)
Dec 22, 2021
5.268
5.291
5.252
5.291
31,014
+0.05(+0.89%)
Dec 21, 2021
5.244
5.291
5.182
5.244
47,288
+0.06(+1.20%)
Dec 20, 2021
5.244
5.244
5.151
5.182
97,996
-0.04(-0.75%)
Dec 17, 2021
5.291
5.291
5.168
5.221
22,340
-0.05(-1.03%)
Dec 16, 2021
5.221
5.291
5.140
5.275
24,173
+0.05(+0.89%)
Dec 15, 2021
5.361
5.392
5.159
5.229
43,486
-0.11(-2.04%)
Dec 14, 2021
5.377
5.431
5.238
5.338
39,410
-0.05(-0.87%)
Dec 13, 2021
5.462
5.462
5.369
5.384
24,209
-0.08(-1.42%)
Dec 10, 2021
5.423
5.462
5.314
5.462
33,361
+0.11(+2.04%)
Dec 09, 2021
5.377
5.432
5.300
5.353
36,341
-0.02(-0.43%)
Dec 08, 2021
5.338
5.427
5.317
5.377
27,499
+0.03(+0.58%)
Dec 07, 2021
5.291
5.356
5.221
5.345
36,192
+0.17(+3.31%)
Dec 06, 2021
5.221
5.283
5.081
5.174
39,590
+0.12(+2.31%)
Dec 03, 2021
4.995
5.095
4.980
5.058
22,025
+0.06(+1.25%)
Dec 02, 2021
5.151
5.151
4.956
4.995
69,270
-0.06(-1.23%)
Dec 01, 2021
5.447
5.447
5.058
5.058
53,510
-0.33(-6.07%)
Nov 30, 2021
5.369
5.384
5.096
5.384
47,273
+0.01(+0.14%)
Nov 29, 2021
5.330
5.478
5.229
5.377
31,376
+0.13(+2.56%)
Nov 26, 2021
5.111
5.250
5.057
5.242
173,011
-0.19(-3.41%)
Nov 24, 2021
5.412
5.427
5.319
5.427
48,168
+0.04(+0.72%)
Nov 23, 2021
5.127
5.466
5.111
5.389
90,241
+0.26(+5.00%)
Nov 22, 2021
5.111
5.212
5.111
5.132
42,510
-0.00(-0.05%)
Nov 19, 2021
5.281
5.354
5.111
5.134
43,648
-0.17(-3.20%)
Nov 18, 2021
5.458
5.350
5.304
5.304
22,893
-0.12(-2.13%)
Nov 17, 2021
5.373
5.455
5.150
5.420
41,667
+0.11(+2.03%)
Nov 16, 2021
5.404
5.404
5.273
5.312
32,391
-0.05(-1.01%)
Nov 15, 2021
5.389
5.466
5.336
5.366
35,938
-0.09(-1.70%)
Nov 12, 2021
5.420
5.463
5.188
5.458
101,144
+0.04(+0.71%)
Nov 11, 2021
5.404
5.535
5.387
5.420
53,742
+0.06(+1.15%)
Nov 10, 2021
5.489
5.358
69,498
-0.15(-2.80%)
Nov 09, 2021
5.620
5.620
5.466
5.512
56,431
-0.06(-1.11%)
Nov 08, 2021
5.481
5.666
5.450
5.574
70,990
+0.12(+2.26%)
Nov 05, 2021
5.466
5.466
5.427
5.450
12,615
+0.03(+0.57%)
Nov 04, 2021
5.466
5.466
5.397
5.420
43,950
-0.02(-0.42%)
Nov 03, 2021
5.466
5.504
5.435
5.443
36,634
-0.03(-0.56%)
Nov 02, 2021
5.427
5.512
5.397
5.474
32,292
-0.02(-0.28%)
Nov 01, 2021
5.358
5.520
5.343
5.489
47,982
+0.15(+2.74%)
Oct 29, 2021
5.543
5.551
5.319
5.343
122,698
-0.26(-4.68%)
Oct 28, 2021
5.643
5.643
5.529
5.605
25,360
-0.04(-0.64%)
Oct 27, 2021
5.840
5.893
5.579
5.641
76,034
-0.21(-3.66%)
Oct 26, 2021
5.908
5.855
78,165
-0.05(-0.78%)
Oct 25, 2021
5.618
5.908
5.572
5.901
166,286
+0.29(+5.18%)
Oct 22, 2021
5.434
5.610
5.396
5.610
77,155
+0.18(+3.24%)
Oct 21, 2021
5.465
5.549
5.411
5.434
38,185
-0.04(-0.70%)
Oct 20, 2021
5.342
5.472
5.334
5.472
55,174
+0.12(+2.29%)
Oct 19, 2021
5.457
5.457
5.292
5.350
93,147
-0.02(-0.29%)
Oct 18, 2021
5.357
5.471
5.331
5.365
73,892
+0.05(+1.01%)
Oct 15, 2021
5.373
5.396
5.250
5.311
25,162
+0.02(+0.43%)
Oct 14, 2021
5.281
5.487
5.253
5.289
51,098
+0.01(+0.14%)
Oct 13, 2021
5.174
5.319
5.174
5.281
21,053
+0.08(+1.62%)
Oct 12, 2021
5.357
5.357
5.181
5.197
54,137
-0.15(-2.86%)
Oct 11, 2021
5.311
5.350
5.295
5.350
55,486
+0.07(+1.30%)
Oct 08, 2021
5.135
5.311
5.135
5.281
32,335
+0.13(+2.53%)
Oct 07, 2021
5.266
5.273
5.117
5.151
41,646
-0.05(-0.88%)
Oct 06, 2021
5.227
5.315
5.128
5.197
74,386
-0.15(-2.86%)
Oct 05, 2021
5.281
5.357
5.281
5.350
62,186
+0.07(+1.30%)
Oct 04, 2021
5.204
5.281
5.143
5.281
68,969
+0.15(+2.99%)
Oct 01, 2021
5.051
5.250
5.051
5.128
42,243
+0.03(+0.60%)
Sep 30, 2021
5.036
5.105
4.988
5.097
17,341
+0.02(+0.30%)
Sep 29, 2021
5.181
5.250
5.065
5.082
43,321
-0.11(-2.06%)
Sep 28, 2021
5.121
5.272
4.961
5.189
50,182
+0.05(+1.04%)
Sep 27, 2021
4.999
5.204
4.999
5.136
99,351
+0.14(+2.74%)
Sep 24, 2021
4.976
5.045
4.976
4.999
17,210
+0.00(+0.00%)
Sep 23, 2021
4.893
5.052
4.862
4.999
33,172
+0.17(+3.62%)
Sep 22, 2021
4.877
4.890
4.786
4.824
53,299
+0.02(+0.32%)
Sep 21, 2021
4.695
4.862
4.695
4.809
34,586
+0.11(+2.26%)
Sep 20, 2021
4.931
4.931
4.665
4.703
74,482
-0.36(-7.06%)
Sep 17, 2021
5.090
5.104
4.984
5.060
16,151
-0.02(-0.30%)
Sep 16, 2021
5.143
5.204
4.980
5.075
29,776
-0.08(-1.48%)
Sep 15, 2021
4.824
5.170
4.824
5.151
142,082
+0.34(+7.11%)
Sep 14, 2021
4.862
4.870
4.665
4.809
26,256
-0.05(-1.09%)
Sep 13, 2021
4.976
4.976
4.862
4.862
72,760
-0.05(-1.08%)
Sep 10, 2021
4.824
4.947
4.824
4.915
31,565
+0.09(+1.89%)
Sep 09, 2021
4.855
4.915
4.759
4.824
36,638
+0.02(+0.33%)
Sep 08, 2021
4.839
4.839
4.748
4.809
35,535
+0.01(+0.31%)
Sep 07, 2021
4.923
4.938
4.748
4.794
31,284
-0.11(-2.32%)
Sep 03, 2021
4.862
4.931
4.831
4.908
20,997
+0.05(+1.02%)
Sep 02, 2021
4.877
4.892
4.845
4.858
16,989
+0.03(+0.71%)
Sep 01, 2021
4.900
4.933
4.824
4.824
20,653
-0.08(-1.70%)
Aug 31, 2021
4.847
4.931
4.824
4.908
22,966
+0.02(+0.47%)
Aug 30, 2021
4.870
4.912
4.824
4.885
43,921
+0.06(+1.29%)
Aug 27, 2021
4.823
4.883
4.782
4.823
50,889
-0.03(-0.62%)
Aug 26, 2021
4.898
4.920
4.755
4.853
41,670
+0.01(+0.23%)
Aug 25, 2021
4.815
4.913
4.800
4.841
21,348
-0.01(-0.23%)
Aug 24, 2021
4.838
4.889
4.744
4.853
35,208
+0.07(+1.42%)
Aug 23, 2021
4.665
4.815
4.638
4.785
48,130
+0.13(+2.75%)
Aug 20, 2021
4.627
4.815
4.589
4.657
93,443
-0.02(-0.48%)
Aug 19, 2021
4.710
4.710
4.574
4.680
40,532
-0.14(-2.84%)
Aug 18, 2021
4.913
4.958
4.777
4.816
14,493
-0.05(-1.06%)
Aug 17, 2021
4.890
5.011
4.841
4.868
17,538
-0.02(-0.31%)
Aug 16, 2021
4.875
4.890
4.830
4.883
22,672
+0.01(+0.15%)
Aug 13, 2021
4.890
4.890
4.777
4.875
25,328
-0.01(-0.15%)
Aug 12, 2021
4.815
4.890
4.762
4.883
23,520
+0.00(+0.00%)
Aug 11, 2021
4.665
4.973
4.665
4.883
42,272
+0.18(+3.84%)
Aug 10, 2021
4.597
4.777
4.589
4.702
32,903
+0.09(+1.96%)
Aug 09, 2021
4.642
4.642
4.477
4.612
63,416
-0.12(-2.54%)
Aug 06, 2021
4.702
4.762
4.665
4.732
32,722
+0.02(+0.48%)
Aug 05, 2021
4.687
4.777
4.650
4.710
59,344
+0.01(+0.16%)
Aug 04, 2021
4.823
4.890
4.680
4.702
80,420
-0.21(-4.29%)
Aug 03, 2021
4.973
5.078
4.793
4.913
54,334
-0.12(-2.39%)
Aug 02, 2021
5.041
5.154
4.999
5.033
32,351
-0.04(-0.74%)
Jul 30, 2021
5.101
5.203
5.017
5.071
30,999
-0.10(-1.89%)
Jul 29, 2021
5.191
5.229
5.116
5.169
32,995
+0.05(+0.89%)
Jul 28, 2021
5.153
5.190
5.041
5.123
48,913
+0.02(+0.44%)
Jul 27, 2021
5.205
5.205
5.078
5.101
30,638
-0.07(-1.30%)
Jul 26, 2021
5.213
5.213
5.108
5.168
93,767
-0.01(-0.14%)
Jul 23, 2021
5.064
5.183
5.064
5.175
25,357
+0.08(+1.61%)
Jul 22, 2021
5.146
5.146
5.049
5.093
24,311
+0.01(+0.15%)
Jul 21, 2021
5.064
5.161
5.049
5.086
43,988
+0.10(+1.94%)
Jul 20, 2021
4.713
5.053
4.713
4.989
45,896
+0.26(+5.52%)
Jul 19, 2021
5.161
5.168
4.646
4.728
159,743
-0.45(-8.78%)
Jul 16, 2021
5.235
5.265
5.175
5.183
40,475
-0.06(-1.14%)
Jul 15, 2021
5.325
5.325
5.175
5.243
81,177
-0.08(-1.54%)
Jul 14, 2021
5.407
5.407
5.295
5.325
25,582
-0.07(-1.24%)
Jul 13, 2021
5.347
5.399
5.285
5.392
25,271
+0.00(+0.00%)
Jul 12, 2021
5.407
5.407
5.310
5.392
44,243
-0.01(-0.28%)
Jul 09, 2021
5.429
5.429
5.325
5.407
41,816
+0.05(+0.97%)
Jul 08, 2021
5.369
5.480
5.302
5.354
30,541
-0.04(-0.83%)
Jul 07, 2021
5.504
5.504
5.369
5.399
36,144
-0.06(-1.09%)
Jul 06, 2021
5.466
5.481
5.384
5.459
40,744
+0.09(+1.67%)
Jul 02, 2021
5.451
5.489
5.287
5.369
47,161
-0.13(-2.44%)
Jul 01, 2021
5.392
5.504
5.369
5.504
42,898
+0.19(+3.65%)
Jun 30, 2021
5.257
5.444
5.231
5.310
51,983
+0.04(+0.71%)
Jun 29, 2021
5.287
5.347
5.225
5.272
30,894
-0.01(-0.27%)
Jun 28, 2021
5.457
5.457
5.183
5.287
111,710
-0.15(-2.72%)
Jun 25, 2021
5.420
5.457
5.420
5.435
69,203
+0.01(+0.27%)
Jun 24, 2021
5.420
5.449
5.412
5.420
57,548
-0.01(-0.27%)
Jun 23, 2021
5.420
5.437
5.383
5.435
89,063
+0.05(+0.96%)
Jun 22, 2021
5.361
5.441
5.287
5.383
35,195
+0.04(+0.83%)
Jun 21, 2021
5.242
5.361
5.235
5.339
86,709
+0.10(+1.98%)
Jun 18, 2021
5.035
5.242
5.035
5.235
90,863
+0.12(+2.31%)
Jun 17, 2021
5.213
5.227
5.080
5.117
30,786
-0.12(-2.26%)
Jun 16, 2021
5.242
5.242
5.213
5.235
22,596
+0.00(+0.00%)
Jun 15, 2021
5.228
5.242
5.202
5.235
80,253
+0.01(+0.14%)
Jun 14, 2021
5.146
5.228
5.144
5.228
113,926
+0.08(+1.58%)
Jun 11, 2021
5.124
5.146
5.109
5.146
36,234
+0.01(+0.29%)
Jun 10, 2021
5.131
5.131
5.102
5.131
30,570
+0.02(+0.43%)
Jun 09, 2021
5.021
5.131
5.021
5.109
96,064
+0.07(+1.32%)
Jun 08, 2021
5.028
5.065
5.021
5.043
69,834
+0.01(+0.29%)
Jun 07, 2021
4.954
5.028
4.954
5.028
25,899
+0.06(+1.19%)
Jun 04, 2021
4.887
4.998
4.843
4.969
29,240
+0.07(+1.51%)
Jun 03, 2021
4.991
5.007
4.658
4.895
71,985
-0.12(-2.36%)
Jun 02, 2021
5.028
5.028
4.991
5.013
77,658
+0.01(+0.15%)
Jun 01, 2021
4.991
5.069
4.991
5.006
45,901
+0.02(+0.45%)
May 28, 2021
5.021
5.028
4.976
4.984
31,721
-0.07(-1.32%)
May 27, 2021
5.035
5.065
5.028
5.050
22,229
+0.02(+0.38%)
May 26, 2021
5.024
5.046
4.991
5.031
65,578
+0.01(+0.15%)
May 25, 2021
4.936
5.031
4.936
5.024
71,132
+0.09(+1.78%)
May 24, 2021
4.914
4.943
4.799
4.936
82,632
+0.05(+1.05%)
May 21, 2021
4.870
4.914
4.796
4.884
36,946
+0.10(+2.15%)
May 20, 2021
4.862
4.870
4.767
4.782
49,917
-0.06(-1.21%)
May 19, 2021
4.760
4.855
4.547
4.840
69,566
+0.01(+0.15%)
May 18, 2021
4.657
4.914
4.547
4.833
137,207
+0.25(+5.44%)
May 17, 2021
4.518
4.584
4.474
4.584
50,698
+0.07(+1.46%)
May 14, 2021
4.444
4.547
4.400
4.518
31,160
+0.12(+2.67%)
May 13, 2021
4.547
4.547
4.224
4.400
64,761
-0.07(-1.64%)
May 12, 2021
4.327
4.620
4.277
4.474
65,460
+0.17(+3.92%)
May 11, 2021
4.312
4.399
4.151
4.305
27,757
-0.08(-1.84%)
May 10, 2021
4.378
4.430
4.371
4.386
20,218
+0.01(+0.34%)
May 07, 2021
4.386
4.437
4.327
4.371
25,666
+0.02(+0.51%)
May 06, 2021
4.180
4.364
4.151
4.349
14,270
+0.14(+3.31%)
May 05, 2021
4.202
4.275
4.180
4.210
35,214
-0.02(-0.52%)
May 04, 2021
4.180
4.277
4.151
4.232
35,148
+0.08(+1.94%)
May 03, 2021
4.217
4.253
4.107
4.151
28,196
+0.01(+0.18%)
Apr 30, 2021
4.232
4.327
4.125
4.144
31,633
-0.04(-1.05%)
Apr 29, 2021
4.364
4.364
4.180
4.188
39,866
-0.03(-0.62%)
Apr 28, 2021
4.214
4.569
4.184
4.214
140,014
+0.07(+1.58%)
Apr 27, 2021
4.039
4.155
4.003
4.148
76,769
+0.11(+2.70%)
Apr 26, 2021
3.923
4.075
3.923
4.039
59,048
+0.08(+2.12%)
Apr 23, 2021
3.930
3.959
3.888
3.955
27,757
+0.10(+2.55%)
Apr 22, 2021
3.981
4.003
3.857
3.857
59,302
-0.15(-3.64%)
Apr 21, 2021
3.857
4.003
3.857
4.003
37,013
+0.15(+3.77%)
Apr 20, 2021
3.915
3.915
3.821
3.857
40,131
-0.07(-1.67%)
Apr 19, 2021
3.835
3.923
3.821
3.923
48,815
+0.07(+1.70%)
Apr 16, 2021
3.857
3.886
3.821
3.857
47,269
-0.03(-0.75%)
Apr 15, 2021
3.959
3.959
3.857
3.886
49,436
-0.08(-2.02%)
Apr 14, 2021
3.915
4.032
3.915
3.966
45,161
+0.09(+2.44%)
Apr 13, 2021
3.893
3.920
3.850
3.872
42,186
-0.02(-0.56%)
Apr 12, 2021
3.857
3.944
3.813
3.893
82,868
-0.05(-1.38%)
Apr 09, 2021
4.017
4.024
3.872
3.948
88,767
-0.04(-1.00%)
Apr 08, 2021
4.119
4.119
3.930
3.988
89,683
-0.08(-1.97%)
Apr 07, 2021
4.221
4.323
4.024
4.068
66,286
-0.09(-2.27%)
Apr 06, 2021
4.119
4.268
4.119
4.163
53,498
+0.00(+0.00%)
Apr 05, 2021
4.366
4.378
4.010
4.163
127,457
-0.19(-4.35%)
Apr 01, 2021
4.585
4.669
4.291
4.352
112,952
-0.17(-3.86%)
Mar 31, 2021
4.534
4.650
4.403
4.527
72,656
-0.13(-2.81%)
Mar 30, 2021
4.803
4.803
4.548
4.658
94,830
-0.14(-2.93%)
Mar 29, 2021
4.582
4.871
4.372
4.798
156,484
+0.35(+7.97%)
Mar 26, 2021
4.199
4.610
4.119
4.444
200,099
+0.31(+7.52%)
Mar 25, 2021
4.936
5.087
3.982
4.133
554,216
-0.69(-14.37%)
Mar 24, 2021
4.755
5.124
4.755
4.827
454,110
+0.07(+1.52%)
Mar 23, 2021
4.321
5.022
4.155
4.755
1,242,961
+0.57(+13.64%)
Mar 22, 2021
3.794
4.199
3.794
4.184
311,191
+0.42(+11.13%)
Mar 19, 2021
3.657
3.960
3.635
3.765
204,943
+0.16(+4.41%)
Mar 18, 2021
3.628
3.671
3.585
3.606
42,631
-0.08(-2.16%)
Mar 17, 2021
3.628
3.750
3.584
3.685
68,252
+0.06(+1.59%)
Mar 16, 2021
3.642
3.657
3.592
3.628
35,067
-0.01(-0.40%)
Mar 15, 2021
3.700
3.758
3.635
3.642
86,116
-0.12(-3.08%)
Mar 12, 2021
3.801
3.850
3.628
3.758
43,867
-0.01(-0.38%)
Mar 11, 2021
3.758
3.866
3.758
3.772
60,946
+0.04(+1.16%)
Mar 10, 2021
3.695
3.787
3.686
3.729
67,433
+0.00(+0.00%)
Mar 09, 2021
3.750
3.750
3.671
3.729
24,874
+0.00(+0.00%)
Mar 08, 2021
3.714
3.747
3.664
3.729
70,645
+0.07(+1.98%)
Mar 05, 2021
3.606
3.685
3.559
3.657
68,498
+0.03(+0.80%)
Mar 04, 2021
3.512
3.714
3.476
3.628
93,814
+0.08(+2.24%)
Mar 03, 2021
3.548
3.592
3.541
3.548
35,442
-0.02(-0.61%)
Mar 02, 2021
3.548
3.577
3.476
3.570
78,726
+0.02(+0.61%)
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.