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 (%)
Feb 29, 2008
7.783
7.783
7.569
7.702
530,811
-0.07(-0.94%)
Feb 28, 2008
7.646
7.815
7.646
7.775
668,088
+0.12(+1.59%)
Feb 27, 2008
7.807
7.848
7.569
7.654
753,511
-0.15(-1.97%)
Feb 26, 2008
7.658
7.860
7.605
7.807
1,087,077
+0.16(+2.12%)
Feb 25, 2008
7.557
7.662
7.524
7.646
862,948
+0.12(+1.66%)
Feb 22, 2008
7.281
7.569
7.281
7.521
573,510
-0.07(-0.89%)
Feb 21, 2008
7.702
7.751
7.423
7.589
957,995
-0.04(-0.48%)
Feb 20, 2008
7.544
7.686
7.407
7.625
1,214,681
+0.15(+2.06%)
Feb 19, 2008
7.395
7.524
7.330
7.472
843,552
+0.22(+3.01%)
Feb 18, 2008
7.197
7.298
7.197
7.253
0
+0.00(+0.00%)
Feb 15, 2008
7.197
7.298
7.197
7.253
805,454
+0.06(+0.79%)
Feb 14, 2008
7.144
7.221
7.099
7.197
617,171
+0.10(+1.43%)
Feb 13, 2008
7.099
7.144
7.014
7.095
499,122
+0.03(+0.40%)
Feb 12, 2008
7.071
7.099
6.978
7.067
603,331
+0.01(+0.11%)
Feb 11, 2008
6.978
7.099
6.974
7.059
697,923
+0.08(+1.22%)
Feb 08, 2008
6.836
6.974
6.836
6.974
572,423
+0.14(+2.01%)
Feb 07, 2008
6.816
6.869
6.715
6.836
411,592
+0.04(+0.54%)
Feb 06, 2008
6.897
6.956
6.780
6.800
504,719
-0.10(-1.41%)
Feb 05, 2008
6.877
7.014
6.877
6.897
455,150
-0.02(-0.35%)
Feb 04, 2008
6.998
6.998
6.893
6.921
499,023
+0.00(+0.06%)
Feb 01, 2008
6.978
7.059
6.849
6.917
678,802
+0.04(+0.59%)
Jan 31, 2008
6.857
6.946
6.793
6.877
348,556
-0.01(-0.18%)
Jan 30, 2008
6.853
6.938
6.776
6.889
539,243
+0.08(+1.13%)
Jan 29, 2008
6.930
6.930
6.776
6.812
403,235
-0.06(-0.94%)
Jan 28, 2008
6.824
6.925
6.735
6.877
810,857
+0.17(+2.53%)
Jan 25, 2008
6.873
6.881
6.675
6.707
752,740
-0.07(-1.07%)
Jan 24, 2008
6.485
6.788
6.485
6.780
569,936
+0.30(+4.62%)
Jan 23, 2008
6.468
6.545
6.319
6.481
549,799
-0.01(-0.19%)
Jan 22, 2008
6.331
6.569
6.169
6.493
1,033,157
-0.18(-2.67%)
Jan 21, 2008
6.618
6.760
6.565
6.671
0
+0.00(+0.00%)
Jan 18, 2008
6.618
6.760
6.565
6.671
641,165
+0.08(+1.23%)
Jan 17, 2008
6.695
6.841
6.513
6.590
595,825
-0.04(-0.67%)
Jan 16, 2008
6.861
6.873
6.586
6.634
740,143
-0.19(-2.73%)
Jan 15, 2008
6.925
6.990
6.820
6.820
757,061
-0.11(-1.52%)
Jan 14, 2008
6.877
7.010
6.877
6.925
633,497
+0.06(+0.94%)
Jan 11, 2008
6.873
6.905
6.675
6.861
927,152
+0.11(+1.56%)
Jan 10, 2008
6.715
6.873
6.695
6.756
789,353
+0.06(+0.91%)
Jan 09, 2008
6.642
6.715
6.574
6.695
843,194
+0.06(+0.91%)
Jan 08, 2008
6.598
6.642
6.561
6.634
627,586
+0.08(+1.30%)
Jan 07, 2008
6.638
6.638
6.493
6.549
536,907
+0.01(+0.19%)
Jan 04, 2008
6.659
6.659
6.501
6.537
404,317
-0.05(-0.80%)
Jan 03, 2008
6.553
6.630
6.533
6.590
428,679
+0.04(+0.62%)
Jan 02, 2008
6.424
6.549
6.387
6.549
509,688
+0.08(+1.31%)
Jan 01, 2008
6.513
6.513
6.432
6.464
0
+0.00(+0.00%)
Dec 31, 2007
6.513
6.513
6.432
6.464
393,003
-0.02(-0.31%)
Dec 28, 2007
6.420
6.513
6.420
6.485
206,767
+0.06(+1.01%)
Dec 27, 2007
6.331
6.472
6.323
6.420
290,080
-0.05(-0.81%)
Dec 26, 2007
6.481
6.521
6.420
6.472
435,571
+0.01(+0.13%)
Dec 24, 2007
6.335
6.481
6.335
6.464
215,692
+0.07(+1.14%)
Dec 21, 2007
6.505
6.505
6.392
6.392
434,830
-0.07(-1.13%)
Dec 20, 2007
6.448
6.493
6.371
6.464
387,614
+0.04(+0.57%)
Dec 19, 2007
6.387
6.485
6.387
6.428
631,606
+0.04(+0.63%)
Dec 18, 2007
6.383
6.521
6.335
6.387
512,520
-0.00(-0.06%)
Dec 17, 2007
6.485
6.521
6.331
6.392
653,426
-0.10(-1.56%)
Dec 14, 2007
6.323
6.493
6.290
6.493
745,317
+0.17(+2.75%)
Dec 13, 2007
6.266
6.319
6.250
6.319
383,906
+0.05(+0.84%)
Dec 12, 2007
6.129
6.272
6.112
6.266
530,769
+0.18(+2.92%)
Dec 11, 2007
6.027
6.133
6.027
6.088
332,490
+0.04(+0.74%)
Dec 10, 2007
6.027
6.129
6.027
6.044
296,045
-0.00(-0.07%)
Dec 07, 2007
6.080
6.080
6.027
6.048
184,907
-0.04(-0.66%)
Dec 06, 2007
6.064
6.088
6.015
6.088
458,314
+0.06(+0.94%)
Dec 05, 2007
6.165
6.165
5.959
6.031
376,737
-0.12(-1.91%)
Dec 04, 2007
6.027
6.149
5.797
6.149
910,695
+0.10(+1.67%)
Dec 03, 2007
6.129
6.157
6.036
6.048
219,269
-0.08(-1.39%)
Nov 30, 2007
6.027
6.133
6.027
6.133
384,153
+0.04(+0.73%)
Nov 29, 2007
6.242
6.242
6.088
6.088
324,859
-0.09(-1.44%)
Nov 28, 2007
6.351
6.351
6.169
6.177
517,395
-0.15(-2.37%)
Nov 27, 2007
6.294
6.351
6.209
6.327
492,675
+0.01(+0.13%)
Nov 26, 2007
6.371
6.392
6.303
6.319
362,597
-0.00(-0.06%)
Nov 23, 2007
6.189
6.347
6.177
6.323
204,436
+0.09(+1.43%)
Nov 21, 2007
6.238
6.351
6.205
6.234
373,029
-0.01(-0.13%)
Nov 20, 2007
6.290
6.375
6.230
6.242
537,172
-0.02(-0.39%)
Nov 19, 2007
6.209
6.266
6.133
6.266
567,083
+0.07(+1.11%)
Nov 16, 2007
6.048
6.286
6.048
6.197
379,953
+0.15(+2.41%)
Nov 15, 2007
6.270
6.270
6.007
6.052
399,974
-0.01(-0.13%)
Nov 14, 2007
6.027
6.189
6.027
6.060
538,163
+0.02(+0.40%)
Nov 13, 2007
6.108
6.270
5.971
6.036
576,230
-0.06(-1.00%)
Nov 12, 2007
6.222
6.222
6.088
6.096
367,936
-0.12(-1.89%)
Nov 09, 2007
6.185
6.250
6.169
6.214
317,757
+0.00(+0.00%)
Nov 08, 2007
6.331
6.363
6.209
6.214
796,253
-0.08(-1.29%)
Nov 07, 2007
6.290
6.420
6.278
6.294
578,316
-0.12(-1.89%)
Nov 06, 2007
6.359
6.452
6.359
6.416
452,134
+0.08(+1.28%)
Nov 05, 2007
6.392
6.392
6.230
6.335
404,176
-0.06(-0.89%)
Nov 02, 2007
6.408
6.408
6.294
6.392
355,972
+0.06(+0.89%)
Nov 01, 2007
6.392
6.408
6.230
6.335
428,897
-0.04(-0.63%)
Oct 31, 2007
6.230
6.387
6.214
6.375
741,856
+0.12(+1.94%)
Oct 30, 2007
6.379
6.379
6.169
6.254
560,409
-0.13(-1.97%)
Oct 29, 2007
6.432
6.432
6.311
6.379
402,693
-0.09(-1.44%)
Oct 26, 2007
6.452
6.472
6.375
6.472
418,020
+0.06(+0.95%)
Oct 25, 2007
6.359
6.428
6.294
6.412
412,087
+0.06(+1.02%)
Oct 24, 2007
6.351
6.387
6.287
6.347
342,376
+0.08(+1.36%)
Oct 23, 2007
6.290
6.347
6.214
6.262
304,801
-0.02(-0.26%)
Oct 22, 2007
6.250
6.371
6.108
6.278
487,731
+0.01(+0.13%)
Oct 19, 2007
6.387
6.420
6.242
6.270
469,191
-0.10(-1.52%)
Oct 18, 2007
6.339
6.371
6.278
6.367
274,642
+0.09(+1.42%)
Oct 17, 2007
6.351
6.412
6.270
6.278
409,120
-0.06(-0.89%)
Oct 16, 2007
6.274
6.428
6.246
6.335
508,249
+0.05(+0.84%)
Oct 15, 2007
6.209
6.311
6.189
6.282
497,866
+0.15(+2.37%)
Oct 12, 2007
6.185
6.185
6.113
6.137
206,908
+0.04(+0.66%)
Oct 11, 2007
6.096
6.157
6.065
6.096
396,266
+0.01(+0.13%)
Oct 10, 2007
6.080
6.112
6.031
6.088
292,935
+0.07(+1.14%)
Oct 09, 2007
6.023
6.088
5.967
6.019
343,859
+0.05(+0.81%)
Oct 08, 2007
6.027
6.027
5.967
5.971
262,035
-0.06(-1.01%)
Oct 05, 2007
5.947
6.068
5.942
6.031
323,094
-0.02(-0.27%)
Oct 04, 2007
6.007
6.068
5.825
6.048
415,053
+0.02(+0.40%)
Oct 03, 2007
6.088
6.088
5.999
6.023
248,438
-0.03(-0.53%)
Oct 02, 2007
6.088
6.129
6.015
6.056
308,756
+0.01(+0.13%)
Oct 01, 2007
6.270
6.270
6.048
6.048
467,708
-0.10(-1.64%)
Sep 28, 2007
6.108
6.197
6.092
6.149
266,484
+0.02(+0.40%)
Sep 27, 2007
6.088
6.189
6.088
6.125
293,182
-0.00(-0.07%)
Sep 26, 2007
6.125
6.218
6.036
6.129
500,833
-0.10(-1.56%)
Sep 25, 2007
6.214
6.270
6.145
6.226
490,697
+0.04(+0.59%)
Sep 24, 2007
6.209
6.242
6.092
6.189
501,327
+0.06(+0.99%)
Sep 21, 2007
6.052
6.185
6.052
6.129
629,131
-0.08(-1.30%)
Sep 20, 2007
6.080
6.209
5.991
6.209
572,027
+0.13(+2.15%)
Sep 19, 2007
6.088
6.169
6.068
6.079
560,161
+0.04(+0.72%)
Sep 18, 2007
5.938
6.068
5.862
6.036
717,135
+0.13(+2.19%)
Sep 17, 2007
5.886
5.967
5.866
5.906
188,863
+0.04(+0.76%)
Sep 14, 2007
5.862
5.886
5.813
5.862
382,175
+0.09(+1.61%)
Sep 13, 2007
5.845
5.866
5.760
5.769
157,715
-0.10(-1.66%)
Sep 12, 2007
5.858
5.898
5.785
5.866
465,483
+0.05(+0.90%)
Sep 11, 2007
5.866
5.906
5.777
5.813
212,100
-0.05(-0.90%)
Sep 10, 2007
5.764
5.898
5.704
5.866
346,825
+0.02(+0.35%)
Sep 07, 2007
5.760
5.910
5.740
5.845
272,170
+0.04(+0.77%)
Sep 06, 2007
5.866
5.866
5.785
5.801
305,790
-0.01(-0.21%)
Sep 05, 2007
5.785
5.837
5.684
5.813
524,070
+0.01(+0.14%)
Sep 04, 2007
5.582
5.805
5.582
5.805
607,872
+0.23(+4.14%)
Aug 31, 2007
5.651
5.704
5.570
5.574
241,764
-0.06(-1.01%)
Aug 30, 2007
5.558
5.663
5.550
5.631
213,583
+0.05(+0.94%)
Aug 29, 2007
5.417
5.704
5.417
5.578
303,565
+0.09(+1.70%)
Aug 28, 2007
5.611
5.655
5.485
5.485
337,679
-0.13(-2.23%)
Aug 27, 2007
5.667
5.667
5.465
5.611
448,426
-0.04(-0.64%)
Aug 24, 2007
5.546
5.663
5.530
5.647
352,758
+0.05(+0.87%)
Aug 23, 2007
5.562
5.599
5.469
5.599
283,541
+0.09(+1.62%)
Aug 22, 2007
5.502
5.558
5.449
5.510
236,078
+0.07(+1.26%)
Aug 21, 2007
5.263
5.485
5.263
5.441
387,614
+0.09(+1.74%)
Aug 20, 2007
5.421
5.421
5.255
5.348
430,133
-0.00(-0.08%)
Aug 17, 2007
5.380
5.493
5.320
5.352
492,675
+0.02(+0.30%)
Aug 16, 2007
5.348
5.380
5.218
5.336
599,467
-0.15(-2.66%)
Aug 15, 2007
5.647
5.647
5.465
5.481
274,642
-0.06(-1.09%)
Aug 14, 2007
5.667
5.671
5.481
5.542
177,986
-0.09(-1.58%)
Aug 13, 2007
5.663
5.764
5.461
5.631
487,237
+0.21(+3.88%)
Aug 10, 2007
5.461
5.562
5.360
5.421
696,370
-0.14(-2.55%)
Aug 09, 2007
5.498
5.643
5.417
5.562
1,007,352
-0.16(-2.76%)
Aug 08, 2007
5.708
5.760
5.562
5.720
756,688
+0.04(+0.76%)
Aug 07, 2007
5.736
5.785
5.498
5.677
428,649
-0.04(-0.75%)
Aug 06, 2007
5.562
5.720
5.315
5.720
673,628
+0.15(+2.69%)
Aug 03, 2007
5.587
5.947
5.562
5.570
393,547
-0.38(-6.33%)
Aug 02, 2007
5.712
5.947
5.595
5.947
260,551
+0.23(+3.96%)
Aug 01, 2007
5.676
5.817
5.554
5.720
507,754
-0.10(-1.74%)
Jul 31, 2007
5.655
5.821
5.635
5.821
422,964
+0.13(+2.27%)
Jul 30, 2007
5.764
5.785
5.627
5.692
263,765
-0.05(-0.92%)
Jul 27, 2007
5.680
5.813
5.676
5.744
274,642
+0.06(+1.07%)
Jul 26, 2007
5.825
5.866
5.684
5.684
464,494
-0.16(-2.77%)
Jul 25, 2007
5.825
5.862
5.744
5.845
594,028
+0.12(+2.07%)
Jul 24, 2007
5.951
5.951
5.704
5.727
695,381
-0.24(-4.02%)
Jul 23, 2007
5.926
5.967
5.805
5.967
588,095
+0.04(+0.75%)
Jul 20, 2007
5.866
5.926
5.809
5.922
572,027
+0.07(+1.17%)
Jul 19, 2007
5.837
5.858
5.817
5.853
400,963
+0.02(+0.35%)
Jul 18, 2007
5.858
5.858
5.777
5.833
379,456
+0.03(+0.49%)
Jul 17, 2007
5.829
5.858
5.793
5.805
475,124
-0.01(-0.21%)
Jul 16, 2007
5.825
5.845
5.647
5.817
678,572
+0.02(+0.28%)
Jul 13, 2007
5.667
5.801
5.643
5.801
648,413
+0.12(+2.14%)
Jul 12, 2007
5.603
5.684
5.582
5.680
631,356
+0.13(+2.26%)
Jul 11, 2007
5.562
5.603
5.538
5.554
269,451
-0.01(-0.22%)
Jul 10, 2007
5.562
5.619
5.516
5.566
325,071
+0.00(+0.07%)
Jul 09, 2007
5.481
5.562
5.449
5.562
533,216
+0.07(+1.25%)
Jul 06, 2007
5.441
5.546
5.421
5.493
487,731
+0.08(+1.49%)
Jul 05, 2007
5.315
5.437
5.299
5.413
469,438
+0.15(+2.92%)
Jul 03, 2007
5.267
5.336
5.247
5.259
410,604
-0.02(-0.38%)
Jul 02, 2007
5.340
5.360
5.247
5.279
443,729
-0.11(-2.03%)
Jun 29, 2007
5.283
5.400
5.283
5.388
467,213
+0.12(+2.30%)
Jun 28, 2007
5.295
5.340
5.259
5.267
322,105
-0.03(-0.58%)
Jun 27, 2007
5.218
5.352
5.239
5.298
445,706
+0.01(+0.28%)
Jun 26, 2007
5.433
5.433
5.283
5.283
408,873
-0.07(-1.28%)
Jun 25, 2007
5.360
5.409
5.320
5.352
280,328
-0.05(-0.90%)
Jun 22, 2007
5.510
5.510
5.380
5.400
222,729
-0.02(-0.45%)
Jun 21, 2007
5.441
5.461
5.400
5.425
294,171
+0.04(+0.83%)
Jun 20, 2007
5.534
5.534
5.380
5.380
334,712
-0.07(-1.34%)
Jun 19, 2007
5.433
5.522
5.417
5.453
422,222
-0.01(-0.15%)
Jun 18, 2007
5.421
5.469
5.404
5.461
352,017
+0.04(+0.75%)
Jun 15, 2007
5.392
5.429
5.380
5.421
474,382
+0.03(+0.53%)
Jun 14, 2007
5.360
5.400
5.328
5.392
435,818
+0.03(+0.60%)
Jun 13, 2007
5.441
5.453
5.340
5.360
362,646
+0.01(+0.15%)
Jun 12, 2007
5.409
5.421
5.324
5.352
268,956
-0.06(-1.19%)
Jun 11, 2007
5.320
5.421
5.320
5.417
356,219
+0.05(+0.98%)
Jun 08, 2007
5.320
5.376
5.271
5.364
381,434
+0.00(+0.00%)
Jun 07, 2007
5.404
5.461
5.340
5.364
527,531
-0.08(-1.41%)
Jun 06, 2007
5.526
5.591
5.409
5.441
420,739
-0.10(-1.82%)
Jun 05, 2007
5.558
5.574
5.502
5.542
422,469
-0.12(-2.14%)
Jun 04, 2007
5.404
5.663
5.400
5.663
520,856
+0.17(+3.17%)
Jun 01, 2007
5.518
5.558
5.485
5.489
349,792
-0.07(-1.24%)
May 31, 2007
5.465
5.562
5.465
5.558
432,852
+0.08(+1.40%)
May 30, 2007
5.388
5.502
5.388
5.481
362,399
+0.07(+1.27%)
May 29, 2007
5.461
5.493
5.360
5.413
399,232
-0.07(-1.33%)
May 25, 2007
5.493
5.562
5.469
5.485
374,512
+0.00(+0.07%)
May 24, 2007
5.619
5.663
5.437
5.481
443,976
-0.14(-2.45%)
May 23, 2007
5.655
5.688
5.595
5.619
399,727
-0.02(-0.29%)
May 22, 2007
5.663
5.764
5.619
5.635
415,301
+0.01(+0.14%)
May 21, 2007
5.582
5.671
5.542
5.627
756,688
+0.06(+1.02%)
May 18, 2007
5.562
5.595
5.498
5.570
441,257
+0.02(+0.36%)
May 17, 2007
5.421
5.550
5.360
5.550
768,554
+0.21(+3.94%)
May 16, 2007
5.315
5.417
5.279
5.340
918,606
-0.06(-1.12%)
May 15, 2007
5.510
5.538
5.340
5.400
594,770
-0.10(-1.84%)
May 14, 2007
5.465
5.603
5.441
5.502
521,598
+0.02(+0.44%)
May 11, 2007
5.562
5.623
5.469
5.477
658,795
-0.02(-0.29%)
May 10, 2007
5.489
5.566
5.461
5.493
368,085
+0.00(+0.07%)
May 09, 2007
5.498
5.542
5.481
5.489
486,989
-0.06(-1.09%)
May 08, 2007
5.461
5.611
5.425
5.550
604,905
+0.02(+0.29%)
May 07, 2007
5.615
5.631
5.502
5.534
599,467
-0.09(-1.58%)
May 04, 2007
5.603
5.647
5.566
5.623
392,063
+0.03(+0.51%)
May 03, 2007
5.591
5.643
5.546
5.595
509,238
-0.00(-0.07%)
May 02, 2007
5.704
5.724
5.587
5.599
502,316
-0.11(-1.91%)
May 01, 2007
5.684
5.724
5.663
5.708
240,528
-0.04(-0.63%)
Apr 30, 2007
5.663
5.773
5.663
5.744
384,647
+0.06(+1.00%)
Apr 27, 2007
5.643
5.752
5.627
5.688
522,587
-0.02(-0.35%)
Apr 26, 2007
5.688
5.829
5.639
5.708
601,197
-0.16(-2.76%)
Apr 25, 2007
5.825
5.914
5.825
5.870
447,437
-0.04(-0.62%)
Apr 24, 2007
5.829
5.918
5.801
5.906
269,698
+0.07(+1.25%)
Apr 23, 2007
5.789
5.906
5.785
5.833
390,333
+0.03(+0.49%)
Apr 20, 2007
5.906
5.967
5.777
5.805
567,578
-0.11(-1.85%)
Apr 19, 2007
5.959
5.983
5.894
5.914
473,640
-0.00(-0.07%)
Apr 18, 2007
5.906
5.967
5.906
5.918
271,923
+0.00(+0.07%)
Apr 17, 2007
5.922
5.967
5.894
5.914
205,672
+0.01(+0.21%)
Apr 16, 2007
5.914
5.914
5.866
5.902
224,707
+0.02(+0.41%)
Apr 13, 2007
5.862
5.926
5.829
5.878
255,360
-0.02(-0.34%)
Apr 12, 2007
5.926
5.942
5.874
5.898
264,754
+0.01(+0.21%)
Apr 11, 2007
5.833
5.947
5.833
5.886
320,622
+0.01(+0.21%)
Apr 10, 2007
5.805
5.906
5.785
5.874
340,398
+0.06(+0.97%)
Apr 09, 2007
5.825
5.906
5.789
5.817
295,654
-0.01(-0.14%)
Apr 05, 2007
5.894
5.922
5.813
5.825
299,857
-0.03(-0.55%)
Apr 04, 2007
5.870
5.910
5.813
5.858
256,843
-0.03(-0.55%)
Apr 03, 2007
5.947
5.975
5.866
5.890
382,175
-0.08(-1.42%)
Apr 02, 2007
5.874
6.007
5.825
5.975
408,132
+0.00(+0.07%)
Mar 30, 2007
5.910
6.007
5.845
5.971
353,005
+0.08(+1.30%)
Mar 29, 2007
5.955
5.971
5.853
5.894
478,337
-0.02(-0.34%)
Mar 28, 2007
5.987
6.007
5.878
5.914
393,299
-0.09(-1.55%)
Mar 27, 2007
6.027
6.036
5.983
6.007
234,842
+0.00(+0.00%)
Mar 26, 2007
5.906
6.104
5.886
6.007
520,609
+0.11(+1.92%)
Mar 23, 2007
5.866
5.942
5.821
5.894
468,944
+0.05(+0.90%)
Mar 22, 2007
5.740
5.890
5.724
5.841
660,773
+0.16(+2.85%)
Mar 21, 2007
5.506
5.724
5.485
5.680
566,589
+0.18(+3.24%)
Mar 20, 2007
5.235
5.542
5.036
5.502
1,219,205
+0.13(+2.41%)
Mar 19, 2007
5.542
5.546
5.315
5.372
1,115,379
-0.15(-2.78%)
Mar 16, 2007
5.611
5.621
5.502
5.526
448,673
-0.08(-1.44%)
Mar 15, 2007
5.655
5.659
5.562
5.607
289,969
+0.05(+0.87%)
Mar 14, 2007
5.619
5.655
5.502
5.558
292,935
-0.01(-0.22%)
Mar 13, 2007
5.663
5.704
5.570
5.570
382,917
-0.09(-1.64%)
Mar 12, 2007
5.655
5.671
5.623
5.663
281,564
-0.01(-0.14%)
Mar 09, 2007
5.684
5.708
5.643
5.671
381,187
+0.03(+0.50%)
Mar 08, 2007
5.740
5.740
5.627
5.643
428,897
-0.09(-1.55%)
Mar 07, 2007
5.760
5.825
5.676
5.732
396,513
+0.04(+0.64%)
Mar 06, 2007
5.655
5.712
5.582
5.696
473,640
+0.07(+1.29%)
Mar 05, 2007
5.724
5.829
5.582
5.623
603,175
-0.26(-4.47%)
Mar 02, 2007
5.894
5.906
5.825
5.886
284,530
-0.01(-0.21%)
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.