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
)
12.32
+0.13 (+1.07%)
Streaming Delayed Price
Updated: 11:27 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 (%)
Mar 31, 2015
4.684
4.708
4.604
4.650
197,240
-0.06(-1.22%)
Mar 30, 2015
4.655
4.759
4.615
4.707
339,543
+0.03(+0.61%)
Mar 27, 2015
4.880
4.880
4.661
4.678
160,632
-0.16(-3.31%)
Mar 26, 2015
4.793
4.861
4.730
4.838
231,141
+0.14(+2.93%)
Mar 25, 2015
4.621
4.718
4.598
4.701
298,718
+0.06(+1.23%)
Mar 24, 2015
4.443
4.695
4.443
4.644
276,904
+0.22(+5.06%)
Mar 23, 2015
4.621
4.701
4.357
4.420
679,989
-0.20(-4.34%)
Mar 20, 2015
4.672
4.740
4.621
4.621
323,008
-0.04(-0.86%)
Mar 19, 2015
4.735
4.781
4.655
4.661
350,850
-0.14(-2.98%)
Mar 18, 2015
4.764
4.896
4.701
4.804
305,304
-0.01(-0.24%)
Mar 17, 2015
4.890
4.953
4.804
4.816
281,387
-0.10(-2.10%)
Mar 16, 2015
5.137
5.165
4.861
4.919
844,217
-0.24(-4.67%)
Mar 13, 2015
5.223
5.268
5.102
5.159
243,573
-0.05(-0.88%)
Mar 12, 2015
5.268
5.314
5.200
5.205
167,933
+0.01(+0.11%)
Mar 11, 2015
5.291
5.412
5.200
5.200
188,687
-0.11(-2.05%)
Mar 10, 2015
5.349
5.486
5.280
5.309
174,915
+0.01(+0.11%)
Mar 09, 2015
5.458
5.532
5.297
5.303
252,075
-0.17(-3.04%)
Mar 06, 2015
5.486
5.538
5.446
5.469
134,598
-0.03(-0.52%)
Mar 05, 2015
5.509
5.526
5.440
5.498
160,875
-0.01(-0.10%)
Mar 04, 2015
5.607
5.612
5.423
5.503
220,801
-0.11(-1.94%)
Mar 03, 2015
5.532
5.624
5.460
5.612
103,740
+0.09(+1.66%)
Mar 02, 2015
5.624
5.626
5.452
5.521
166,912
-0.11(-1.93%)
Feb 27, 2015
5.664
5.733
5.624
5.630
98,456
-0.06(-1.11%)
Feb 26, 2015
5.784
5.784
5.647
5.693
143,646
+0.01(+0.10%)
Feb 25, 2015
5.693
5.729
5.652
5.687
155,005
+0.01(+0.22%)
Feb 24, 2015
5.812
5.829
5.655
5.675
201,226
-0.07(-1.19%)
Feb 23, 2015
5.829
5.829
5.640
5.743
108,012
-0.04(-0.69%)
Feb 20, 2015
5.863
5.931
5.663
5.783
262,687
-0.02(-0.39%)
Feb 19, 2015
5.800
5.857
5.629
5.806
179,813
-0.07(-1.26%)
Feb 18, 2015
5.977
6.034
5.817
5.880
162,559
-0.07(-1.15%)
Feb 17, 2015
5.886
5.977
5.812
5.949
209,428
+0.13(+2.16%)
Feb 13, 2015
5.955
5.823
5.823
5.823
170,440
-0.07(-1.26%)
Feb 12, 2015
5.932
6.092
5.840
5.897
158,347
-0.01(-0.19%)
Feb 11, 2015
5.932
6.012
5.800
5.909
249,151
-0.02(-0.39%)
Feb 10, 2015
5.909
5.955
5.840
5.932
334,378
+0.02(+0.29%)
Feb 09, 2015
5.760
5.977
5.760
5.915
194,435
+0.13(+2.17%)
Feb 06, 2015
5.629
5.789
5.572
5.789
302,212
+0.21(+3.79%)
Feb 05, 2015
5.520
5.612
5.515
5.577
161,922
+0.05(+0.93%)
Feb 04, 2015
5.686
5.711
5.515
5.526
243,138
-0.20(-3.49%)
Feb 03, 2015
5.589
5.829
5.589
5.726
314,160
+0.19(+3.41%)
Feb 02, 2015
5.537
5.629
5.435
5.537
231,648
+0.10(+1.89%)
Jan 30, 2015
5.457
5.526
5.332
5.435
206,655
-0.11(-2.06%)
Jan 29, 2015
5.492
5.549
5.320
5.549
129,604
+0.13(+2.32%)
Jan 28, 2015
5.532
5.532
5.343
5.423
226,280
-0.10(-1.79%)
Jan 27, 2015
5.545
5.551
5.477
5.522
121,516
-0.02(-0.41%)
Jan 26, 2015
5.505
5.579
5.471
5.545
124,474
+0.03(+0.52%)
Jan 23, 2015
5.579
5.637
5.493
5.516
124,499
-0.06(-1.02%)
Jan 22, 2015
5.630
5.630
5.437
5.573
247,936
-0.06(-1.01%)
Jan 21, 2015
5.494
5.642
5.494
5.630
142,901
+0.17(+3.13%)
Jan 20, 2015
5.511
5.551
5.403
5.460
216,479
-0.12(-2.14%)
Jan 16, 2015
5.516
5.670
5.482
5.579
266,965
+0.09(+1.66%)
Jan 15, 2015
5.693
5.693
5.420
5.488
267,049
-0.11(-1.93%)
Jan 14, 2015
5.425
5.636
5.414
5.596
230,971
+0.13(+2.40%)
Jan 13, 2015
5.380
5.499
5.357
5.465
316,278
+0.11(+2.02%)
Jan 12, 2015
5.579
5.619
5.329
5.357
303,645
-0.23(-4.18%)
Jan 09, 2015
5.494
5.682
5.437
5.590
282,129
+0.11(+2.08%)
Jan 08, 2015
5.408
5.516
5.363
5.477
466,989
+0.11(+2.12%)
Jan 07, 2015
5.340
5.412
5.238
5.363
264,064
+0.09(+1.62%)
Jan 06, 2015
5.351
5.380
5.198
5.277
232,109
-0.07(-1.38%)
Jan 05, 2015
5.351
5.374
5.181
5.351
337,763
+0.01(+0.11%)
Jan 02, 2015
5.454
5.522
5.300
5.346
291,576
-0.09(-1.68%)
Dec 31, 2014
5.215
5.437
5.437
5.437
813,110
+0.20(+3.80%)
Dec 30, 2014
5.107
5.294
5.038
5.238
915,339
+0.05(+0.88%)
Dec 29, 2014
5.181
5.266
5.095
5.192
717,490
+0.02(+0.39%)
Dec 26, 2014
5.229
5.280
5.149
5.172
384,356
-0.06(-1.08%)
Dec 24, 2014
5.382
5.229
5.229
5.229
251,377
-0.16(-3.05%)
Dec 23, 2014
5.291
5.484
5.223
5.393
505,109
+0.15(+2.81%)
Dec 22, 2014
5.619
5.619
5.218
5.246
576,497
-0.31(-5.61%)
Dec 19, 2014
5.642
5.653
5.484
5.557
405,540
-0.07(-1.31%)
Dec 18, 2014
5.727
5.727
5.461
5.631
468,338
+0.01(+0.10%)
Dec 17, 2014
5.229
5.727
5.229
5.625
615,787
+0.41(+7.93%)
Dec 16, 2014
5.246
5.450
5.212
5.212
652,585
-0.03(-0.65%)
Dec 15, 2014
5.263
5.376
5.217
5.246
465,326
-0.01(-0.11%)
Dec 12, 2014
5.348
5.404
5.195
5.251
650,438
-0.01(-0.22%)
Dec 11, 2014
5.535
5.687
5.234
5.263
541,043
-0.27(-4.91%)
Dec 10, 2014
5.784
5.784
5.470
5.535
565,041
-0.29(-4.96%)
Dec 09, 2014
5.597
5.891
5.551
5.823
430,374
+0.22(+3.84%)
Dec 08, 2014
5.704
5.761
5.546
5.608
956,453
-0.14(-2.37%)
Dec 05, 2014
6.129
6.135
5.721
5.744
777,716
-0.32(-5.32%)
Dec 04, 2014
5.857
6.084
5.784
6.067
841,684
+0.20(+3.48%)
Dec 03, 2014
5.801
6.226
5.801
5.863
686,630
+0.01(+0.10%)
Dec 02, 2014
5.903
5.999
5.806
5.857
749,480
-0.07(-1.15%)
Dec 01, 2014
6.050
6.167
5.920
5.925
746,249
-0.28(-4.47%)
Nov 28, 2014
6.458
6.458
6.203
6.203
452,837
-0.31(-4.70%)
Nov 26, 2014
6.594
6.509
6.509
6.509
284,917
-0.10(-1.46%)
Nov 25, 2014
6.741
6.741
6.582
6.605
194,049
-0.12(-1.72%)
Nov 24, 2014
6.805
6.845
6.664
6.721
263,084
-0.10(-1.41%)
Nov 21, 2014
6.783
6.856
6.766
6.817
260,549
+0.05(+0.75%)
Nov 20, 2014
6.760
6.862
6.743
6.766
222,018
+0.01(+0.08%)
Nov 19, 2014
6.760
6.811
6.738
6.760
178,933
-0.02(-0.33%)
Nov 18, 2014
7.026
7.061
6.783
6.783
189,202
-0.25(-3.61%)
Nov 17, 2014
7.054
7.121
6.963
7.037
347,932
+0.01(+0.08%)
Nov 14, 2014
6.935
7.037
6.935
7.031
179,337
+0.07(+1.05%)
Nov 13, 2014
6.901
6.958
6.755
6.958
337,245
+0.05(+0.74%)
Nov 12, 2014
6.800
6.986
6.777
6.907
211,340
+0.04(+0.58%)
Nov 11, 2014
6.789
6.907
6.748
6.868
182,043
+0.06(+0.91%)
Nov 10, 2014
6.856
6.935
6.664
6.805
272,892
-0.05(-0.74%)
Nov 07, 2014
6.958
7.020
6.834
6.856
218,740
-0.06(-0.82%)
Nov 06, 2014
6.884
6.930
6.772
6.913
197,097
+0.01(+0.16%)
Nov 05, 2014
6.693
6.913
6.672
6.901
229,408
+0.25(+3.73%)
Nov 04, 2014
6.512
6.687
6.275
6.653
645,122
+0.09(+1.38%)
Nov 03, 2014
6.732
6.817
6.563
6.563
293,337
-0.19(-2.76%)
Oct 31, 2014
6.760
6.839
6.664
6.749
242,706
-0.02(-0.33%)
Oct 30, 2014
6.868
6.868
6.681
6.772
310,604
-0.09(-1.32%)
Oct 29, 2014
6.980
7.026
6.862
6.862
220,080
-0.03(-0.44%)
Oct 28, 2014
6.696
6.937
6.665
6.892
226,348
+0.15(+2.25%)
Oct 27, 2014
6.904
6.909
6.909
6.741
177,311
-0.17(-2.44%)
Oct 24, 2014
6.977
7.005
6.864
6.909
200,493
-0.08(-1.20%)
Oct 23, 2014
6.982
7.111
6.954
6.993
208,796
+0.06(+0.89%)
Oct 22, 2014
7.179
7.179
6.909
6.932
325,516
-0.25(-3.52%)
Oct 21, 2014
7.151
7.314
6.993
7.184
408,475
+0.08(+1.11%)
Oct 20, 2014
7.022
7.151
6.965
7.106
190,326
+0.14(+2.02%)
Oct 17, 2014
7.100
7.224
6.885
6.965
228,139
-0.10(-1.35%)
Oct 16, 2014
6.741
7.190
6.652
7.061
401,532
+0.29(+4.32%)
Oct 15, 2014
6.494
6.842
6.460
6.769
387,760
+0.17(+2.64%)
Oct 14, 2014
6.628
6.847
6.522
6.595
926,707
-0.04(-0.59%)
Oct 13, 2014
6.808
6.905
6.600
6.634
354,288
-0.17(-2.56%)
Oct 10, 2014
7.078
7.106
6.741
6.808
738,030
-0.28(-3.89%)
Oct 09, 2014
7.246
7.268
7.083
7.083
278,827
-0.19(-2.63%)
Oct 08, 2014
7.302
7.370
7.022
7.274
495,993
-0.03(-0.38%)
Oct 07, 2014
7.392
7.443
7.302
7.302
213,898
-0.16(-2.11%)
Oct 06, 2014
7.359
7.465
7.280
7.460
304,345
+0.12(+1.61%)
Oct 03, 2014
7.454
7.461
7.302
7.342
213,005
-0.04(-0.53%)
Oct 02, 2014
7.510
7.566
7.308
7.381
479,978
-0.19(-2.52%)
Oct 01, 2014
7.611
7.712
7.544
7.572
241,729
-0.06(-0.74%)
Sep 30, 2014
7.791
7.791
7.595
7.628
165,718
-0.12(-1.52%)
Sep 29, 2014
7.769
7.791
7.735
7.746
151,321
-0.03(-0.36%)
Sep 26, 2014
7.718
7.780
7.679
7.774
89,862
+0.10(+1.28%)
Sep 25, 2014
7.816
7.818
7.670
7.676
232,284
-0.12(-1.50%)
Sep 24, 2014
7.782
7.793
7.704
7.793
156,218
+0.02(+0.29%)
Sep 23, 2014
7.804
7.866
7.765
7.771
183,677
-0.07(-0.92%)
Sep 22, 2014
7.810
7.866
7.782
7.843
199,550
+0.03(+0.36%)
Sep 19, 2014
7.888
7.838
7.810
7.816
141,160
-0.02(-0.28%)
Sep 18, 2014
7.832
7.966
7.816
7.838
117,588
+0.01(+0.14%)
Sep 17, 2014
7.882
7.910
7.827
7.827
85,090
-0.07(-0.85%)
Sep 16, 2014
7.838
7.977
7.832
7.894
221,871
+0.06(+0.78%)
Sep 15, 2014
7.698
7.832
7.698
7.832
181,507
+0.16(+2.03%)
Sep 12, 2014
7.760
7.749
7.670
7.676
157,697
-0.07(-0.94%)
Sep 11, 2014
7.821
7.821
7.726
7.749
148,061
-0.09(-1.14%)
Sep 10, 2014
7.832
7.838
7.726
7.838
184,273
+0.04(+0.50%)
Sep 09, 2014
7.760
7.810
7.737
7.799
130,422
+0.04(+0.50%)
Sep 08, 2014
7.894
7.894
7.732
7.760
158,125
-0.12(-1.49%)
Sep 05, 2014
7.810
7.877
7.799
7.877
185,168
+0.11(+1.44%)
Sep 04, 2014
7.743
7.799
7.782
7.765
150,689
-0.02(-0.22%)
Sep 03, 2014
7.816
7.843
7.782
7.782
180,868
-0.02(-0.29%)
Sep 02, 2014
8.000
8.016
7.804
7.804
341,015
-0.21(-2.64%)
Aug 29, 2014
7.977
8.016
8.016
8.016
188,938
+0.07(+0.84%)
Aug 28, 2014
7.843
7.972
7.785
7.949
181,579
+0.12(+1.50%)
Aug 27, 2014
7.788
7.838
7.723
7.832
241,713
+0.09(+1.15%)
Aug 26, 2014
7.793
7.827
7.732
7.743
220,946
-0.06(-0.78%)
Aug 25, 2014
7.721
7.804
7.721
7.804
297,492
+0.09(+1.22%)
Aug 22, 2014
7.777
7.777
7.671
7.710
204,711
-0.04(-0.50%)
Aug 21, 2014
7.721
7.760
7.694
7.749
315,988
+0.00(+0.00%)
Aug 20, 2014
7.860
7.793
7.699
7.749
484,546
-0.04(-0.57%)
Aug 19, 2014
7.932
7.932
7.749
7.793
267,564
-0.10(-1.26%)
Aug 18, 2014
7.943
7.937
7.815
7.893
221,876
-0.04(-0.56%)
Aug 15, 2014
7.932
7.943
7.843
7.937
338,470
+0.06(+0.77%)
Aug 14, 2014
7.937
7.959
7.788
7.876
242,622
+0.02(+0.28%)
Aug 13, 2014
7.849
7.909
7.826
7.854
186,072
+0.01(+0.07%)
Aug 12, 2014
7.826
7.858
7.746
7.849
121,222
-0.02(-0.28%)
Aug 11, 2014
7.849
7.943
7.777
7.871
267,378
+0.09(+1.14%)
Aug 08, 2014
7.583
7.771
7.583
7.782
206,414
+0.17(+2.25%)
Aug 07, 2014
7.666
7.666
7.539
7.611
167,498
-0.01(-0.15%)
Aug 06, 2014
7.533
7.667
7.533
7.622
115,524
+0.02(+0.29%)
Aug 05, 2014
7.638
7.649
7.489
7.599
216,788
-0.02(-0.29%)
Aug 04, 2014
7.444
7.627
7.439
7.622
443,460
+0.15(+2.08%)
Aug 01, 2014
7.494
7.566
7.461
7.467
342,485
-0.07(-0.88%)
Jul 31, 2014
7.633
7.686
7.472
7.533
361,948
-0.13(-1.66%)
Jul 30, 2014
7.749
7.777
7.627
7.660
325,438
-0.08(-1.07%)
Jul 29, 2014
7.749
7.793
7.699
7.743
210,832
+0.04(+0.56%)
Jul 28, 2014
7.804
7.804
7.700
7.700
313,534
-0.09(-1.20%)
Jul 25, 2014
7.793
7.810
7.747
7.793
352,795
+0.03(+0.42%)
Jul 24, 2014
7.859
7.859
7.738
7.760
279,158
-0.03(-0.35%)
Jul 23, 2014
7.876
7.876
7.766
7.788
297,884
-0.07(-0.84%)
Jul 22, 2014
7.881
7.941
7.837
7.854
428,532
-0.02(-0.21%)
Jul 21, 2014
7.832
7.914
7.749
7.870
352,909
+0.04(+0.56%)
Jul 18, 2014
7.771
7.881
7.739
7.826
195,640
+0.05(+0.71%)
Jul 17, 2014
7.903
7.919
7.744
7.771
217,688
-0.10(-1.26%)
Jul 16, 2014
7.755
7.892
7.716
7.870
356,435
+0.17(+2.21%)
Jul 15, 2014
7.793
7.793
7.640
7.700
287,454
-0.08(-1.06%)
Jul 14, 2014
7.738
7.793
7.722
7.782
212,209
+0.05(+0.71%)
Jul 11, 2014
7.782
7.782
7.711
7.727
124,312
-0.04(-0.49%)
Jul 10, 2014
7.727
7.793
7.721
7.766
131,830
-0.02(-0.21%)
Jul 09, 2014
7.793
7.821
7.754
7.782
139,405
+0.03(+0.35%)
Jul 08, 2014
7.766
7.793
7.700
7.755
196,395
+0.02(+0.21%)
Jul 07, 2014
7.793
7.903
7.705
7.738
164,386
-0.08(-0.98%)
Jul 03, 2014
7.788
7.815
7.815
7.815
88,189
+0.04(+0.49%)
Jul 02, 2014
7.848
7.914
7.771
7.777
169,779
-0.06(-0.77%)
Jul 01, 2014
7.821
7.914
7.821
7.837
200,527
+0.02(+0.21%)
Jun 30, 2014
7.881
7.919
7.782
7.821
277,103
-0.08(-1.04%)
Jun 27, 2014
7.963
7.963
7.854
7.903
183,640
-0.06(-0.76%)
Jun 26, 2014
7.930
7.980
7.854
7.963
184,999
+0.03(+0.39%)
Jun 25, 2014
7.932
7.976
7.911
7.932
369,388
+0.00(+0.00%)
Jun 24, 2014
8.085
8.085
7.900
7.932
311,133
-0.13(-1.62%)
Jun 23, 2014
8.069
8.150
8.030
8.063
222,992
+0.02(+0.20%)
Jun 20, 2014
8.221
8.221
7.905
8.047
664,235
-0.15(-1.86%)
Jun 19, 2014
8.221
8.268
8.193
8.199
173,772
-0.02(-0.27%)
Jun 18, 2014
8.232
8.259
8.178
8.221
248,344
-0.01(-0.13%)
Jun 17, 2014
8.287
8.292
8.178
8.232
241,429
-0.05(-0.66%)
Jun 16, 2014
8.238
8.358
8.238
8.287
434,266
+0.05(+0.60%)
Jun 13, 2014
8.101
8.238
8.052
8.238
565,657
+0.19(+2.37%)
Jun 12, 2014
7.905
8.047
7.851
8.047
522,746
+0.17(+2.22%)
Jun 11, 2014
7.883
7.883
7.807
7.872
206,994
-0.01(-0.07%)
Jun 10, 2014
7.856
7.883
7.834
7.878
169,421
+0.04(+0.49%)
Jun 06, 2014
7.796
7.842
7.763
7.840
141,285
+0.05(+0.70%)
Jun 05, 2014
7.763
7.809
7.703
7.785
424,612
+0.04(+0.56%)
Jun 04, 2014
7.671
7.741
7.649
7.741
160,590
+0.10(+1.28%)
Jun 03, 2014
7.622
7.676
7.594
7.643
206,240
+0.03(+0.43%)
Jun 02, 2014
7.632
7.632
7.529
7.611
304,618
+0.01(+0.14%)
May 30, 2014
7.714
7.758
7.594
7.600
342,773
-0.16(-2.11%)
May 29, 2014
7.900
7.905
7.752
7.763
437,212
-0.14(-1.73%)
May 28, 2014
7.960
7.960
7.840
7.900
250,131
-0.02(-0.27%)
May 27, 2014
7.948
7.970
7.894
7.921
363,215
-0.01(-0.14%)
May 23, 2014
7.813
7.932
7.932
7.932
421,490
+0.09(+1.18%)
May 22, 2014
7.792
7.840
7.748
7.840
236,535
+0.09(+1.11%)
May 21, 2014
7.678
7.792
7.673
7.754
462,840
+0.09(+1.20%)
May 20, 2014
7.689
7.824
7.597
7.662
840,176
-0.01(-0.07%)
May 19, 2014
7.272
7.770
7.272
7.667
878,108
+0.39(+5.43%)
May 16, 2014
7.343
7.343
7.216
7.272
417,007
-0.05(-0.74%)
May 15, 2014
7.316
7.354
7.235
7.326
275,022
+0.02(+0.30%)
May 14, 2014
7.354
7.370
7.283
7.305
254,978
-0.02(-0.22%)
May 13, 2014
7.235
7.354
7.224
7.321
382,555
+0.10(+1.42%)
May 12, 2014
7.202
7.240
7.159
7.218
145,198
+0.03(+0.45%)
May 09, 2014
7.181
7.218
7.121
7.186
181,253
+0.03(+0.45%)
May 08, 2014
7.224
7.283
7.121
7.153
258,510
-0.09(-1.27%)
May 07, 2014
7.272
7.299
7.240
7.245
312,013
+0.01(+0.07%)
May 06, 2014
7.235
7.278
7.235
7.240
174,109
-0.02(-0.22%)
May 05, 2014
7.245
7.262
7.117
7.256
283,532
+0.02(+0.30%)
May 02, 2014
7.132
7.240
7.116
7.235
175,204
+0.14(+1.98%)
May 01, 2014
7.229
7.229
7.078
7.094
246,770
-0.16(-2.16%)
Apr 30, 2014
7.197
7.251
7.164
7.251
138,990
+0.03(+0.37%)
Apr 29, 2014
7.181
7.245
7.181
7.224
228,137
+0.05(+0.68%)
Apr 28, 2014
7.110
7.191
7.056
7.175
227,569
+0.12(+1.66%)
Apr 25, 2014
7.123
7.123
7.037
7.058
286,716
-0.04(-0.53%)
Apr 24, 2014
7.203
7.203
7.080
7.096
295,995
-0.06(-0.83%)
Apr 23, 2014
7.209
7.235
7.133
7.155
297,054
-0.06(-0.82%)
Apr 22, 2014
7.203
7.219
7.142
7.214
230,851
+0.04(+0.52%)
Apr 21, 2014
7.117
7.209
7.112
7.176
314,306
+0.08(+1.14%)
Apr 17, 2014
7.192
7.096
7.096
7.096
321,511
-0.06(-0.83%)
Apr 16, 2014
7.166
7.192
7.144
7.155
128,101
+0.02(+0.30%)
Apr 15, 2014
7.080
7.176
7.074
7.133
213,601
+0.04(+0.61%)
Apr 14, 2014
7.117
7.171
7.042
7.090
184,168
+0.03(+0.38%)
Apr 11, 2014
7.058
7.085
6.999
7.064
242,835
+0.01(+0.08%)
Apr 10, 2014
7.144
7.144
7.010
7.058
212,089
-0.06(-0.91%)
Apr 09, 2014
7.171
7.192
7.090
7.123
176,715
-0.02(-0.30%)
Apr 08, 2014
7.123
7.192
7.123
7.144
239,644
+0.04(+0.53%)
Apr 07, 2014
7.166
7.166
7.037
7.106
166,342
-0.06(-0.82%)
Apr 04, 2014
7.246
7.251
7.117
7.166
167,725
-0.03(-0.37%)
Apr 03, 2014
7.160
7.273
7.155
7.192
238,653
+0.00(+0.00%)
Apr 02, 2014
7.155
7.192
7.139
7.192
216,172
+0.06(+0.90%)
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.