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 (%)
Apr 30, 2024
4.107
4.107
4.008
4.049
15,144
-0.06(-1.41%)
Apr 29, 2024
4.018
4.126
4.018
4.107
33,213
+0.12(+3.00%)
Apr 26, 2024
3.977
4.046
3.977
3.987
28,058
+0.01(+0.25%)
Apr 25, 2024
3.997
4.025
3.977
3.977
18,779
-0.04(-0.98%)
Apr 24, 2024
4.036
4.066
3.987
4.017
17,796
+0.00(+0.00%)
Apr 23, 2024
3.977
4.046
3.958
4.017
36,215
+0.05(+1.36%)
Apr 22, 2024
4.026
4.105
3.958
3.963
66,907
-0.07(-1.82%)
Apr 19, 2024
3.958
4.066
3.958
4.036
37,189
+0.11(+2.75%)
Apr 18, 2024
4.026
4.026
3.918
3.928
54,535
-0.07(-1.72%)
Apr 17, 2024
4.036
4.036
3.918
3.997
34,911
-0.02(-0.49%)
Apr 16, 2024
4.017
4.046
3.968
4.017
19,074
+0.05(+1.24%)
Apr 15, 2024
4.125
4.125
3.958
3.968
48,653
-0.16(-3.81%)
Apr 12, 2024
4.076
4.144
4.076
4.125
57,069
+0.01(+0.24%)
Apr 11, 2024
4.125
4.164
4.076
4.115
30,168
-0.05(-1.18%)
Apr 10, 2024
4.085
4.193
4.085
4.164
32,857
+0.01(+0.24%)
Apr 09, 2024
4.144
4.203
4.115
4.154
43,089
-0.02(-0.47%)
Apr 08, 2024
4.154
4.311
4.115
4.174
48,598
+0.01(+0.24%)
Apr 05, 2024
4.223
4.311
4.134
4.164
76,416
-0.01(-0.24%)
Apr 04, 2024
4.154
4.203
4.105
4.174
32,431
+0.02(+0.47%)
Apr 03, 2024
4.115
4.223
4.080
4.154
90,535
+0.06(+1.44%)
Apr 02, 2024
4.125
4.130
4.036
4.095
39,473
-0.02(-0.48%)
Apr 01, 2024
4.076
4.115
4.036
4.115
112,334
+0.01(+0.24%)
Mar 28, 2024
4.125
4.169
4.076
4.105
77,237
-0.06(-1.42%)
Mar 27, 2024
4.203
4.203
3.968
4.164
88,876
-0.12(-2.91%)
Mar 26, 2024
4.084
4.289
3.947
4.289
56,156
+0.19(+4.52%)
Mar 25, 2024
4.064
4.103
4.015
4.103
51,569
+0.04(+0.96%)
Mar 22, 2024
4.132
4.191
4.054
4.064
52,456
-0.06(-1.42%)
Mar 21, 2024
4.152
4.152
4.015
4.123
87,049
+0.04(+0.96%)
Mar 20, 2024
4.338
4.347
4.064
4.084
84,121
-0.30(-6.90%)
Mar 19, 2024
4.250
4.386
4.201
4.386
42,060
+0.14(+3.22%)
Mar 18, 2024
4.347
4.386
4.250
4.250
50,863
-0.14(-3.12%)
Mar 15, 2024
4.328
4.416
4.259
4.386
39,040
+0.05(+1.13%)
Mar 14, 2024
4.396
4.396
4.254
4.338
68,125
+0.00(+0.00%)
Mar 13, 2024
4.328
4.357
4.308
4.338
26,200
+0.07(+1.60%)
Mar 12, 2024
4.259
4.328
4.235
4.269
26,641
-0.03(-0.68%)
Mar 11, 2024
4.250
4.357
4.250
4.298
21,300
-0.02(-0.45%)
Mar 08, 2024
4.298
4.328
4.201
4.318
65,830
-0.03(-0.67%)
Mar 07, 2024
4.435
4.492
4.308
4.347
51,018
-0.09(-1.98%)
Mar 06, 2024
4.465
4.465
4.406
4.435
33,108
-0.00(-0.00%)
Mar 05, 2024
4.347
4.455
4.347
4.435
13,128
+0.03(+0.67%)
Mar 04, 2024
4.357
4.445
4.357
4.406
29,340
-0.05(-1.10%)
Mar 01, 2024
4.504
4.504
4.318
4.455
33,980
+0.01(+0.22%)
Feb 29, 2024
4.289
4.445
4.284
4.445
26,276
+0.16(+3.64%)
Feb 28, 2024
4.328
4.328
4.269
4.289
18,028
+0.01(+0.34%)
Feb 27, 2024
4.362
4.362
4.255
4.274
30,436
-0.09(-2.00%)
Feb 26, 2024
4.429
4.429
4.351
4.362
24,875
-0.14(-3.02%)
Feb 23, 2024
4.226
4.497
4.226
4.497
29,683
+0.27(+6.42%)
Feb 22, 2024
4.265
4.274
4.197
4.226
34,042
-0.03(-0.68%)
Feb 21, 2024
4.216
4.294
4.216
4.255
28,041
+0.09(+2.09%)
Feb 20, 2024
4.197
4.306
4.168
4.168
56,294
-0.13(-2.93%)
Feb 16, 2024
4.236
4.352
4.236
4.294
32,604
+0.00(+0.00%)
Feb 15, 2024
4.197
4.405
4.177
4.294
48,304
+0.00(+0.00%)
Feb 14, 2024
4.381
4.410
4.206
4.294
23,941
+0.03(+0.68%)
Feb 13, 2024
4.110
4.313
4.110
4.265
40,660
+0.09(+2.09%)
Feb 12, 2024
4.110
4.206
4.110
4.177
35,307
+0.07(+1.65%)
Feb 09, 2024
4.245
4.245
4.051
4.110
69,460
-0.11(-2.53%)
Feb 08, 2024
4.187
4.265
4.148
4.216
53,798
+0.07(+1.64%)
Feb 07, 2024
4.168
4.236
4.139
4.148
56,347
-0.02(-0.47%)
Feb 06, 2024
4.265
4.313
4.168
4.168
51,155
-0.10(-2.27%)
Feb 05, 2024
4.352
4.439
4.216
4.265
46,456
-0.07(-1.57%)
Feb 02, 2024
4.362
4.441
4.323
4.332
18,270
-0.04(-0.89%)
Feb 01, 2024
4.362
4.584
4.323
4.371
26,895
+0.05(+1.12%)
Jan 31, 2024
4.565
4.565
4.323
4.323
53,987
-0.24(-5.31%)
Jan 30, 2024
4.575
4.575
4.468
4.565
12,958
+0.00(+0.10%)
Jan 29, 2024
4.541
4.580
4.455
4.561
73,284
+0.02(+0.42%)
Jan 26, 2024
4.561
4.561
4.455
4.541
52,666
+0.02(+0.43%)
Jan 25, 2024
4.455
4.561
4.387
4.522
29,063
+0.05(+1.08%)
Jan 24, 2024
4.532
4.561
4.446
4.474
18,201
-0.02(-0.43%)
Jan 23, 2024
4.416
4.534
4.362
4.493
40,461
+0.13(+3.09%)
Jan 22, 2024
4.426
4.469
4.330
4.359
42,318
-0.11(-2.37%)
Jan 19, 2024
4.378
4.580
4.378
4.464
35,155
+0.09(+2.01%)
Jan 18, 2024
4.407
4.426
4.339
4.376
10,645
-0.03(-0.69%)
Jan 17, 2024
4.397
4.436
4.310
4.407
33,174
-0.06(-1.35%)
Jan 16, 2024
4.464
4.531
4.388
4.467
25,574
+0.00(+0.05%)
Jan 12, 2024
4.484
4.580
4.436
4.464
37,212
+0.13(+3.11%)
Jan 11, 2024
4.233
4.435
4.233
4.330
22,984
+0.11(+2.51%)
Jan 10, 2024
4.185
4.314
4.166
4.224
30,979
-0.01(-0.23%)
Jan 09, 2024
4.233
4.378
4.224
4.233
49,792
+0.00(+0.00%)
Jan 08, 2024
4.253
4.253
4.109
4.233
50,357
-0.04(-0.90%)
Jan 05, 2024
4.397
4.402
4.243
4.272
27,058
-0.13(-3.06%)
Jan 04, 2024
4.445
4.455
4.350
4.407
20,112
+0.05(+1.10%)
Jan 03, 2024
4.137
4.455
4.137
4.359
50,905
+0.27(+6.59%)
Jan 02, 2024
4.253
4.253
3.993
4.089
127,511
-0.16(-3.85%)
Dec 29, 2023
4.378
4.455
4.224
4.253
78,572
-0.14(-3.28%)
Dec 28, 2023
4.628
4.628
4.378
4.397
88,002
-0.21(-4.59%)
Dec 27, 2023
4.704
4.704
4.589
4.608
55,172
-0.08(-1.63%)
Dec 26, 2023
4.589
4.727
4.589
4.685
36,219
+0.10(+2.08%)
Dec 22, 2023
4.656
4.781
4.503
4.589
46,443
-0.15(-3.23%)
Dec 21, 2023
4.733
4.811
4.608
4.742
40,785
+0.13(+2.80%)
Dec 20, 2023
4.599
4.714
4.446
4.613
71,710
+0.04(+0.94%)
Dec 19, 2023
4.389
4.637
4.331
4.570
102,856
+0.24(+5.52%)
Dec 18, 2023
4.350
4.417
4.249
4.331
66,015
+0.17(+4.14%)
Dec 15, 2023
4.398
4.503
4.092
4.159
138,237
-0.25(-5.64%)
Dec 14, 2023
4.369
4.532
4.313
4.408
51,508
+0.07(+1.54%)
Dec 13, 2023
4.274
4.484
4.083
4.341
95,060
+0.03(+0.67%)
Dec 12, 2023
4.532
4.532
4.304
4.312
61,016
-0.23(-5.05%)
Dec 11, 2023
4.618
4.694
4.542
4.542
27,551
-0.08(-1.76%)
Dec 08, 2023
4.589
4.704
4.580
4.623
24,375
+0.03(+0.73%)
Dec 07, 2023
4.599
4.711
4.587
4.589
21,828
-0.01(-0.21%)
Dec 06, 2023
4.589
4.704
4.561
4.599
22,481
-0.03(-0.62%)
Dec 05, 2023
4.647
4.656
4.580
4.628
37,287
-0.02(-0.41%)
Dec 04, 2023
4.723
4.723
4.570
4.647
29,021
-0.08(-1.62%)
Dec 01, 2023
4.551
4.723
4.551
4.723
37,667
+0.14(+3.13%)
Nov 30, 2023
4.570
4.744
4.551
4.580
20,819
+0.01(+0.21%)
Nov 29, 2023
4.637
4.761
4.542
4.570
38,779
-0.03(-0.62%)
Nov 28, 2023
4.741
4.836
4.570
4.599
64,304
-0.14(-3.00%)
Nov 27, 2023
4.779
4.864
4.741
4.741
68,882
-0.06(-1.19%)
Nov 24, 2023
4.551
4.825
4.532
4.798
72,362
+0.20(+4.33%)
Nov 22, 2023
4.542
4.644
4.540
4.599
22,503
+0.05(+1.04%)
Nov 21, 2023
4.627
4.719
4.551
4.551
52,315
+0.00(+0.00%)
Nov 20, 2023
4.779
4.836
4.551
4.551
61,353
-0.22(-4.57%)
Nov 17, 2023
4.703
4.914
4.646
4.769
76,793
-0.02(-0.40%)
Nov 16, 2023
4.836
4.836
4.674
4.788
47,530
-0.01(-0.20%)
Nov 15, 2023
4.893
4.977
4.788
4.798
52,829
-0.09(-1.94%)
Nov 14, 2023
5.215
5.215
4.769
4.893
63,196
-0.20(-3.91%)
Nov 13, 2023
4.930
5.167
4.930
5.092
38,135
+0.09(+1.90%)
Nov 10, 2023
4.883
5.101
4.883
4.997
13,313
+0.07(+1.35%)
Nov 09, 2023
4.788
4.959
4.722
4.930
35,136
+0.14(+2.97%)
Nov 08, 2023
4.978
4.978
4.788
4.788
20,518
-0.17(-3.44%)
Nov 07, 2023
5.063
5.101
4.921
4.959
15,108
-0.11(-2.24%)
Nov 06, 2023
5.101
5.177
4.997
5.073
13,474
-0.04(-0.74%)
Nov 03, 2023
5.196
5.196
5.044
5.111
64,680
+0.07(+1.32%)
Nov 02, 2023
4.836
5.092
4.826
5.044
25,053
+0.21(+4.31%)
Nov 01, 2023
4.741
5.001
4.741
4.836
29,945
+0.14(+3.03%)
Oct 31, 2023
4.940
5.035
4.646
4.693
88,559
-0.35(-7.00%)
Oct 30, 2023
5.196
5.452
5.006
5.046
23,020
-0.11(-2.15%)
Oct 27, 2023
5.317
5.468
5.148
5.157
26,038
-0.09(-1.79%)
Oct 26, 2023
5.656
5.675
5.251
5.251
52,339
-0.44(-7.77%)
Oct 25, 2023
5.788
5.919
5.647
5.694
18,075
-0.22(-3.66%)
Oct 24, 2023
5.788
5.985
5.684
5.910
38,667
+0.08(+1.29%)
Oct 23, 2023
5.760
5.910
5.656
5.835
36,820
+0.09(+1.64%)
Oct 20, 2023
5.760
5.800
5.647
5.741
17,406
-0.08(-1.29%)
Oct 19, 2023
5.694
5.816
5.675
5.816
28,857
+0.05(+0.82%)
Oct 18, 2023
5.778
5.835
5.600
5.769
47,513
+0.11(+2.00%)
Oct 17, 2023
5.600
5.712
5.562
5.656
24,026
+0.06(+1.01%)
Oct 16, 2023
5.505
5.694
5.496
5.600
39,339
+0.01(+0.17%)
Oct 13, 2023
5.421
5.590
5.408
5.590
51,436
+0.17(+3.13%)
Oct 12, 2023
5.515
5.552
5.421
5.421
22,489
-0.03(-0.52%)
Oct 11, 2023
5.421
5.468
5.176
5.449
53,884
+0.02(+0.35%)
Oct 10, 2023
5.449
5.543
5.302
5.430
30,166
+0.02(+0.35%)
Oct 09, 2023
5.082
5.505
4.978
5.411
84,097
+0.46(+9.32%)
Oct 06, 2023
4.997
5.185
4.517
4.950
160,586
-0.06(-1.13%)
Oct 05, 2023
5.327
5.355
4.903
5.007
99,495
-0.33(-6.17%)
Oct 04, 2023
5.788
5.797
5.073
5.336
138,736
-0.45(-7.80%)
Oct 03, 2023
5.835
5.882
5.694
5.788
39,475
-0.05(-0.81%)
Oct 02, 2023
6.221
6.243
5.835
5.835
119,441
-0.40(-6.34%)
Sep 29, 2023
6.447
6.499
6.174
6.230
57,143
-0.25(-3.92%)
Sep 28, 2023
6.456
6.578
6.428
6.484
37,357
+0.05(+0.74%)
Sep 27, 2023
6.371
6.455
6.315
6.437
45,041
+0.07(+1.18%)
Sep 26, 2023
6.427
6.455
6.268
6.362
46,365
-0.03(-0.44%)
Sep 25, 2023
6.390
6.418
6.315
6.390
43,753
+0.12(+1.94%)
Sep 22, 2023
6.259
6.315
6.175
6.268
29,679
+0.09(+1.52%)
Sep 21, 2023
6.259
6.310
6.175
6.175
27,690
-0.07(-1.05%)
Sep 20, 2023
6.221
6.315
6.193
6.240
10,144
-0.07(-1.04%)
Sep 19, 2023
6.502
6.507
6.193
6.306
41,775
-0.07(-1.03%)
Sep 18, 2023
6.306
6.427
6.175
6.371
75,727
+0.19(+3.03%)
Sep 15, 2023
6.203
6.287
6.128
6.184
48,901
+0.00(+0.00%)
Sep 14, 2023
6.053
6.221
6.002
6.184
43,976
+0.12(+2.01%)
Sep 13, 2023
6.081
6.100
5.987
6.062
46,385
+0.08(+1.41%)
Sep 12, 2023
5.913
6.006
5.913
5.978
22,423
+0.08(+1.43%)
Sep 11, 2023
5.987
5.987
5.890
5.894
33,212
-0.08(-1.41%)
Sep 08, 2023
5.941
6.043
5.904
5.978
33,275
+0.05(+0.79%)
Sep 07, 2023
6.016
6.016
5.885
5.931
19,911
-0.03(-0.47%)
Sep 06, 2023
5.885
5.997
5.885
5.959
16,060
+0.02(+0.31%)
Sep 05, 2023
5.866
5.997
5.866
5.941
38,236
+0.07(+1.28%)
Sep 01, 2023
5.903
5.975
5.847
5.866
28,385
-0.06(-0.95%)
Aug 31, 2023
5.941
5.969
5.866
5.922
23,961
+0.00(+0.00%)
Aug 30, 2023
5.941
5.946
5.866
5.922
25,168
+0.02(+0.32%)
Aug 29, 2023
5.959
5.959
5.829
5.903
40,632
+0.00(+0.00%)
Aug 28, 2023
5.810
5.903
5.787
5.903
41,182
+0.10(+1.76%)
Aug 25, 2023
5.745
5.819
5.726
5.801
22,020
+0.03(+0.48%)
Aug 24, 2023
5.680
5.785
5.680
5.773
15,115
+0.09(+1.64%)
Aug 23, 2023
5.745
5.792
5.680
5.680
45,929
-0.13(-2.24%)
Aug 22, 2023
6.033
6.033
5.810
5.810
17,175
-0.14(-2.34%)
Aug 21, 2023
5.866
6.015
5.829
5.950
58,035
-0.02(-0.40%)
Aug 18, 2023
5.736
6.033
5.736
5.973
71,405
+0.16(+2.81%)
Aug 17, 2023
5.745
5.875
5.680
5.810
93,379
+0.07(+1.30%)
Aug 16, 2023
5.810
5.884
5.717
5.736
60,107
-0.03(-0.48%)
Aug 15, 2023
5.782
5.857
5.717
5.764
25,316
+0.00(+0.00%)
Aug 14, 2023
5.754
5.968
5.717
5.764
74,627
+0.01(+0.16%)
Aug 11, 2023
5.708
5.810
5.652
5.754
55,454
+0.01(+0.16%)
Aug 10, 2023
5.717
5.819
5.708
5.745
27,244
+0.00(+0.00%)
Aug 09, 2023
5.624
5.810
5.624
5.745
37,944
+0.07(+1.31%)
Aug 08, 2023
5.810
5.810
5.624
5.671
42,251
-0.12(-2.09%)
Aug 07, 2023
5.968
5.968
5.764
5.792
39,340
-0.09(-1.58%)
Aug 04, 2023
5.754
5.940
5.699
5.884
31,806
+0.09(+1.61%)
Aug 03, 2023
5.717
5.801
5.643
5.792
37,610
+0.07(+1.30%)
Aug 02, 2023
5.810
5.894
5.615
5.717
55,924
-0.12(-2.07%)
Aug 01, 2023
6.033
6.060
5.810
5.838
30,400
-0.12(-2.03%)
Jul 31, 2023
5.857
5.959
5.810
5.959
58,715
+0.12(+2.07%)
Jul 28, 2023
6.145
6.145
5.680
5.838
97,027
-0.30(-4.85%)
Jul 27, 2023
6.154
6.293
6.022
6.136
52,597
+0.04(+0.61%)
Jul 26, 2023
5.859
6.191
5.748
6.099
82,250
+0.27(+4.60%)
Jul 25, 2023
5.692
5.969
5.637
5.831
76,655
+0.23(+4.13%)
Jul 24, 2023
5.544
5.683
5.544
5.600
46,712
+0.01(+0.17%)
Jul 21, 2023
5.544
5.659
5.499
5.591
66,058
+0.00(+0.00%)
Jul 20, 2023
5.600
5.637
5.563
5.591
34,015
+0.03(+0.50%)
Jul 19, 2023
5.498
5.591
5.498
5.563
48,781
+0.05(+0.84%)
Jul 18, 2023
5.452
5.572
5.431
5.517
27,402
+0.06(+1.19%)
Jul 17, 2023
5.360
5.628
5.360
5.452
68,987
-0.07(-1.34%)
Jul 14, 2023
5.720
5.720
5.406
5.526
53,646
-0.07(-1.32%)
Jul 13, 2023
5.701
5.720
5.544
5.600
32,362
+0.04(+0.66%)
Jul 12, 2023
5.637
5.720
5.544
5.563
46,668
-0.02(-0.33%)
Jul 11, 2023
5.470
5.628
5.424
5.581
48,532
+0.18(+3.25%)
Jul 10, 2023
5.406
5.544
5.346
5.406
78,148
+0.09(+1.74%)
Jul 07, 2023
5.193
5.332
5.129
5.313
111,561
+0.17(+3.23%)
Jul 06, 2023
5.138
5.258
5.092
5.147
39,589
+0.01(+0.18%)
Jul 05, 2023
5.138
5.253
5.092
5.138
60,534
-0.02(-0.36%)
Jul 03, 2023
5.036
5.156
5.009
5.156
23,723
+0.12(+2.38%)
Jun 30, 2023
4.990
5.092
4.984
5.036
37,144
+0.06(+1.30%)
Jun 29, 2023
4.870
5.045
4.870
4.971
26,346
+0.04(+0.76%)
Jun 28, 2023
5.108
5.190
4.787
4.934
95,382
-0.14(-2.71%)
Jun 27, 2023
4.805
5.227
4.778
5.071
92,386
+0.37(+7.80%)
Jun 26, 2023
4.649
4.815
4.585
4.705
105,298
+0.12(+2.60%)
Jun 23, 2023
4.732
4.769
4.532
4.585
75,498
-0.11(-2.34%)
Jun 22, 2023
4.805
4.805
4.622
4.695
43,109
+0.00(+0.00%)
Jun 21, 2023
4.319
4.833
4.319
4.695
92,769
+0.34(+7.79%)
Jun 20, 2023
4.347
4.402
4.284
4.356
65,313
-0.09(-2.06%)
Jun 16, 2023
4.411
4.494
4.378
4.448
17,292
+0.07(+1.68%)
Jun 15, 2023
4.255
4.395
4.255
4.374
36,872
-0.65(-12.96%)
May 08, 2023
5.117
5.158
5.012
5.025
57,628
-0.09(-1.78%)
May 05, 2023
5.089
5.235
5.071
5.117
37,791
+0.05(+0.90%)
May 04, 2023
5.281
5.324
4.952
5.071
104,917
-0.26(-4.79%)
May 03, 2023
5.472
5.472
5.326
5.326
47,618
-0.14(-2.50%)
May 02, 2023
5.792
5.792
5.381
5.463
59,658
-0.24(-4.16%)
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.