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
)
10.77
-0.66 (-5.77%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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, 2009
3.370
3.404
3.336
3.340
612,044
-0.05(-1.40%)
Apr 29, 2009
3.358
3.423
3.347
3.387
474,368
+0.01(+0.28%)
Apr 28, 2009
3.404
3.408
3.343
3.377
530,600
-0.09(-2.65%)
Apr 27, 2009
3.300
3.469
3.300
3.469
562,659
+0.12(+3.49%)
Apr 24, 2009
3.356
3.413
3.319
3.352
583,256
+0.01(+0.34%)
Apr 23, 2009
3.311
3.356
3.303
3.341
457,588
+0.03(+1.03%)
Apr 22, 2009
3.330
3.390
3.300
3.307
632,364
-0.03(-0.90%)
Apr 21, 2009
3.394
3.428
3.300
3.337
903,207
-0.01(-0.22%)
Apr 20, 2009
3.500
3.583
3.300
3.345
1,303,950
-0.20(-5.54%)
Apr 17, 2009
3.518
3.559
3.496
3.541
752,568
+0.03(+0.86%)
Apr 16, 2009
3.545
3.575
3.477
3.511
755,605
-0.05(-1.48%)
Apr 15, 2009
3.586
3.620
3.507
3.564
679,708
-0.03(-0.94%)
Apr 14, 2009
3.677
3.691
3.571
3.598
631,454
-0.06(-1.65%)
Apr 13, 2009
3.643
3.699
3.571
3.658
719,100
-0.05(-1.32%)
Apr 09, 2009
3.794
3.828
3.643
3.707
666,115
-0.02(-0.41%)
Apr 08, 2009
3.707
3.782
3.601
3.722
690,772
+0.02(+0.41%)
Apr 07, 2009
3.782
3.782
3.669
3.707
395,635
-0.08(-1.99%)
Apr 06, 2009
3.745
3.873
3.715
3.782
473,406
-0.09(-2.24%)
Apr 03, 2009
3.809
3.899
3.741
3.869
748,416
+0.08(+1.99%)
Apr 02, 2009
3.779
3.922
3.752
3.794
606,676
+0.03(+0.80%)
Apr 01, 2009
3.771
3.839
3.692
3.764
401,273
-0.01(-0.20%)
Mar 31, 2009
3.877
3.877
3.696
3.771
498,224
+0.01(+0.30%)
Mar 30, 2009
3.771
3.771
3.575
3.760
745,334
-0.21(-5.41%)
Mar 26, 2009
3.933
4.042
3.896
3.975
721,432
+0.01(+0.16%)
Mar 25, 2009
3.967
4.035
3.854
3.968
859,679
-0.01(-0.25%)
Mar 24, 2009
3.963
4.065
3.873
3.978
654,571
-0.05(-1.23%)
Mar 23, 2009
3.913
4.050
3.888
4.028
876,292
+0.15(+3.80%)
Mar 20, 2009
3.930
4.027
3.817
3.881
922,029
+0.04(+1.08%)
Mar 19, 2009
3.790
3.930
3.779
3.839
1,050,902
+0.14(+3.66%)
Mar 18, 2009
3.738
3.760
3.542
3.704
581,488
-0.03(-0.91%)
Mar 17, 2009
3.659
3.738
3.546
3.738
589,040
+0.08(+2.16%)
Mar 16, 2009
3.617
3.794
3.535
3.659
683,563
+0.08(+2.31%)
Mar 13, 2009
3.753
3.851
3.572
3.576
0
-0.14(-3.74%)
Mar 12, 2009
3.535
3.723
3.486
3.715
899,079
+0.19(+5.33%)
Mar 11, 2009
3.429
3.550
3.384
3.527
866,758
+0.09(+2.51%)
Mar 10, 2009
3.493
3.599
3.381
3.441
1,350,689
+0.08(+2.35%)
Mar 09, 2009
3.384
3.556
3.279
3.362
975,417
+0.05(+1.59%)
Mar 06, 2009
3.358
3.452
3.215
3.309
0
+0.02(+0.57%)
Mar 05, 2009
3.520
3.633
3.290
3.290
880,501
-0.23(-6.52%)
Mar 04, 2009
3.313
3.610
3.313
3.520
1,338,406
+0.20(+6.13%)
Mar 02, 2009
3.610
3.610
3.253
3.316
2,173,691
-0.31(-8.61%)
Feb 27, 2009
3.478
3.757
3.426
3.629
0
+0.61(+20.32%)
Feb 26, 2009
3.031
3.149
2.956
3.016
1,101,554
+0.01(+0.25%)
Feb 25, 2009
3.005
3.121
2.948
3.008
943,067
+0.00(+0.05%)
Feb 24, 2009
2.838
3.055
2.786
3.007
1,077,785
+0.18(+6.49%)
Feb 23, 2009
3.175
3.175
2.760
2.824
1,680,817
-0.24(-7.70%)
Feb 20, 2009
3.456
3.658
2.936
3.059
0
-0.37(-10.80%)
Feb 19, 2009
3.542
3.643
3.399
3.429
1,195,939
+0.04(+1.10%)
Feb 18, 2009
4.080
4.095
3.272
3.392
2,706,092
-0.70(-17.17%)
Feb 17, 2009
4.675
4.693
4.035
4.095
1,569,139
-0.60(-12.82%)
Feb 13, 2009
4.675
4.824
4.675
4.697
283,976
+0.01(+0.32%)
Feb 12, 2009
4.615
4.817
4.581
4.682
710,008
+0.05(+1.13%)
Feb 11, 2009
4.697
4.802
4.533
4.630
629,760
-0.07(-1.43%)
Feb 10, 2009
4.731
4.839
4.645
4.697
714,925
-0.05(-1.02%)
Feb 09, 2009
4.847
4.918
4.712
4.746
480,412
-0.08(-1.63%)
Feb 06, 2009
4.697
4.854
4.626
4.824
827,466
+0.12(+2.46%)
Feb 05, 2009
4.824
4.899
4.708
4.708
726,950
-0.12(-2.55%)
Feb 04, 2009
4.944
4.944
4.813
4.832
461,347
-0.01(-0.23%)
Feb 03, 2009
4.809
4.895
4.750
4.843
469,342
+0.02(+0.39%)
Feb 02, 2009
4.910
4.963
4.753
4.824
667,562
-0.12(-2.49%)
Jan 30, 2009
5.116
5.180
4.910
4.948
0
-0.21(-4.13%)
Jan 29, 2009
5.236
5.236
5.105
5.161
288,551
-0.06(-1.15%)
Jan 28, 2009
5.288
5.288
5.124
5.221
540,803
+0.05(+1.03%)
Jan 27, 2009
5.260
5.312
5.112
5.167
444,742
+0.03(+0.51%)
Jan 26, 2009
5.204
5.316
5.112
5.141
739,850
-0.04(-0.79%)
Jan 23, 2009
5.000
5.282
5.000
5.182
466,633
+0.05(+0.94%)
Jan 22, 2009
5.364
5.364
5.045
5.134
583,200
-0.14(-2.61%)
Jan 21, 2009
5.204
5.316
5.052
5.271
703,080
+0.27(+5.35%)
Jan 20, 2009
5.483
5.483
4.985
5.004
854,369
-0.31(-5.81%)
Jan 16, 2009
5.331
5.476
5.242
5.312
0
+0.01(+0.28%)
Jan 15, 2009
5.316
5.323
5.130
5.297
793,069
-0.03(-0.49%)
Jan 14, 2009
5.483
5.491
5.242
5.323
660,839
-0.15(-2.72%)
Jan 13, 2009
5.461
5.517
5.390
5.472
808,924
+0.03(+0.62%)
Jan 12, 2009
5.480
5.554
5.394
5.439
589,623
-0.05(-0.88%)
Jan 09, 2009
5.502
5.580
5.427
5.487
709,515
-0.10(-1.73%)
Jan 08, 2009
5.465
5.762
5.431
5.584
487,344
-0.01(-0.27%)
Jan 07, 2009
5.937
5.944
5.517
5.598
737,216
-0.34(-5.70%)
Jan 06, 2009
5.580
5.940
5.580
5.937
1,203,543
+0.38(+6.82%)
Jan 05, 2009
5.480
5.658
5.446
5.558
1,079,060
+0.20(+3.75%)
Jan 02, 2009
5.059
5.390
5.022
5.357
0
+0.26(+5.18%)
Jan 01, 2009
4.970
5.190
4.926
5.093
0
+0.00(+0.00%)
Dec 31, 2008
4.970
5.190
4.926
5.093
891,763
+0.04(+0.88%)
Dec 30, 2008
5.048
5.204
4.967
5.048
738,056
-0.02(-0.44%)
Dec 29, 2008
5.052
5.201
4.967
5.071
597,346
+0.04(+0.85%)
Dec 26, 2008
4.853
5.070
4.853
5.028
475,779
+0.16(+3.30%)
Dec 24, 2008
4.823
4.867
4.794
4.867
402,832
+0.01(+0.23%)
Dec 23, 2008
5.067
5.067
4.797
4.856
689,939
-0.05(-0.98%)
Dec 22, 2008
5.207
5.225
4.838
4.904
851,492
-0.30(-5.74%)
Dec 19, 2008
5.155
5.284
5.126
5.203
796,734
-0.05(-0.98%)
Dec 18, 2008
5.439
5.439
5.151
5.255
892,070
-0.17(-3.06%)
Dec 17, 2008
5.531
5.550
5.354
5.421
672,667
-0.10(-1.74%)
Dec 16, 2008
5.564
5.564
5.199
5.516
675,995
+0.13(+2.40%)
Dec 15, 2008
5.546
5.686
5.347
5.387
646,514
-0.00(-0.07%)
Dec 12, 2008
5.347
5.410
5.162
5.391
439,442
+0.07(+1.25%)
Dec 11, 2008
5.280
5.557
5.244
5.325
942,823
+0.10(+1.83%)
Dec 10, 2008
5.129
5.336
5.078
5.229
1,057,433
+0.11(+2.24%)
Dec 09, 2008
5.022
5.162
4.794
5.115
1,371,267
+0.09(+1.84%)
Dec 08, 2008
5.126
5.310
4.812
5.022
1,703,511
+0.18(+3.73%)
Dec 05, 2008
5.078
5.126
4.598
4.842
2,238,244
-0.37(-7.14%)
Dec 04, 2008
5.623
5.623
5.162
5.214
1,992,004
-0.39(-7.03%)
Dec 03, 2008
5.550
5.668
5.472
5.609
1,209,150
-0.01(-0.26%)
Dec 02, 2008
5.893
6.165
5.605
5.623
1,690,624
-0.29(-4.98%)
Dec 01, 2008
6.243
6.269
5.911
5.918
1,225,413
-0.53(-8.29%)
Nov 28, 2008
6.918
6.918
6.224
6.453
646,362
-0.31(-4.58%)
Nov 26, 2008
6.416
6.766
6.350
6.763
686,449
+0.26(+3.97%)
Nov 25, 2008
6.564
6.700
6.213
6.505
600,748
+0.02(+0.24%)
Nov 24, 2008
6.211
6.581
6.211
6.489
937,656
+0.36(+5.84%)
Nov 21, 2008
6.306
6.306
5.714
6.131
1,287,218
+0.38(+6.61%)
Nov 20, 2008
6.537
6.551
5.747
5.751
1,810,659
-0.98(-14.56%)
Nov 19, 2008
7.016
7.016
6.617
6.730
700,305
-0.18(-2.64%)
Nov 18, 2008
6.983
7.129
6.763
6.913
803,467
+0.08(+1.12%)
Nov 17, 2008
6.961
7.103
6.815
6.837
1,093,069
-0.10(-1.37%)
Nov 14, 2008
6.793
7.144
6.767
6.932
0
-0.16(-2.27%)
Nov 13, 2008
6.957
7.166
6.401
7.092
2,630,779
+0.00(+0.00%)
Nov 12, 2008
7.491
7.520
7.041
7.092
1,023,499
-0.42(-5.60%)
Nov 11, 2008
7.520
7.641
7.352
7.513
797,808
-0.28(-3.61%)
Nov 10, 2008
8.120
8.120
7.692
7.794
611,358
-0.03(-0.37%)
Nov 07, 2008
7.831
7.952
7.604
7.824
1,288,570
+0.07(+0.94%)
Nov 06, 2008
7.524
7.860
7.312
7.750
1,411,590
-0.01(-0.19%)
Nov 05, 2008
7.714
7.765
7.586
7.765
651,433
-0.02(-0.28%)
Nov 04, 2008
7.769
7.824
7.531
7.787
956,650
+0.26(+3.45%)
Nov 03, 2008
7.761
7.805
7.469
7.527
721,496
-0.15(-1.91%)
Oct 31, 2008
7.674
7.747
7.319
7.674
946,070
+0.05(+0.67%)
Oct 30, 2008
7.857
7.857
7.531
7.623
909,639
+0.08(+1.02%)
Oct 29, 2008
7.495
7.787
7.359
7.546
1,162,882
+0.17(+2.26%)
Oct 28, 2008
7.341
7.442
7.081
7.379
747,595
+0.16(+2.28%)
Oct 27, 2008
7.370
7.500
7.048
7.215
1,267,934
-0.16(-2.11%)
Oct 24, 2008
6.723
7.406
6.672
7.370
1,052,432
-0.10(-1.31%)
Oct 23, 2008
7.504
7.731
7.193
7.468
1,584,344
-0.26(-3.41%)
Oct 22, 2008
8.158
8.158
7.301
7.731
1,523,683
-0.51(-6.23%)
Oct 21, 2008
8.125
8.491
7.988
8.245
1,905,603
+0.10(+1.24%)
Oct 20, 2008
7.945
8.223
7.594
8.144
1,975,707
+0.78(+10.55%)
Oct 17, 2008
7.225
7.681
7.016
7.366
1,418,759
+0.25(+3.45%)
Oct 16, 2008
6.922
7.168
6.597
7.121
1,490,368
+0.43(+6.37%)
Oct 15, 2008
6.969
6.969
6.687
6.694
1,322,932
-0.47(-6.51%)
Oct 14, 2008
7.590
7.789
6.940
7.160
2,410,937
+0.11(+1.54%)
Oct 13, 2008
7.012
7.052
6.542
7.052
2,068,372
+0.91(+14.83%)
Oct 10, 2008
5.794
6.311
5.454
6.141
4,446,129
-0.38(-5.87%)
Oct 09, 2008
6.994
7.394
6.329
6.524
2,216,621
-0.38(-5.45%)
Oct 08, 2008
7.121
7.211
6.239
6.900
3,617,060
-0.26(-3.59%)
Oct 07, 2008
7.804
7.916
7.117
7.157
2,933,556
-0.47(-6.12%)
Oct 06, 2008
7.952
8.122
6.792
7.623
4,476,911
-0.61(-7.42%)
Oct 03, 2008
8.313
8.635
8.151
8.234
0
+0.13(+1.61%)
Oct 02, 2008
8.342
8.368
8.053
8.104
2,098,218
-0.33(-3.94%)
Oct 01, 2008
8.321
8.512
8.234
8.436
962,555
+0.04(+0.43%)
Sep 30, 2008
8.024
8.418
8.024
8.400
2,257,335
+0.44(+5.54%)
Sep 29, 2008
8.407
8.537
7.959
7.959
2,463,304
-0.80(-9.12%)
Sep 26, 2008
8.895
8.895
8.570
8.758
0
-0.26(-2.90%)
Sep 25, 2008
8.790
9.080
8.790
9.019
1,686,129
+0.10(+1.12%)
Sep 24, 2008
8.944
9.080
8.858
8.919
1,572,321
+0.11(+1.22%)
Sep 23, 2008
8.855
8.948
8.686
8.812
1,275,056
+0.04(+0.45%)
Sep 22, 2008
8.611
9.141
8.554
8.772
2,317,947
+0.26(+3.07%)
Sep 19, 2008
8.232
8.515
8.153
8.511
0
+0.59(+7.50%)
Sep 18, 2008
8.203
8.296
7.770
7.917
1,187,620
-0.07(-0.85%)
Sep 17, 2008
8.168
8.193
7.717
7.985
1,348,856
-0.07(-0.89%)
Sep 16, 2008
7.878
8.057
7.588
8.057
1,974,154
-0.03(-0.35%)
Sep 15, 2008
8.057
8.358
7.946
8.085
934,126
-0.29(-3.46%)
Sep 12, 2008
8.268
8.550
8.246
8.375
1,190,939
+0.13(+1.61%)
Sep 11, 2008
8.214
8.243
8.017
8.243
847,400
+0.02(+0.22%)
Sep 10, 2008
8.031
8.278
7.996
8.225
1,371,091
+0.28(+3.51%)
Sep 09, 2008
8.232
8.300
7.935
7.946
1,360,809
-0.40(-4.76%)
Sep 08, 2008
8.565
8.593
8.268
8.343
1,090,355
-0.04(-0.51%)
Sep 05, 2008
8.411
8.447
8.150
8.386
0
-0.06(-0.76%)
Sep 04, 2008
8.515
8.590
8.236
8.450
1,555,856
+0.03(+0.30%)
Sep 03, 2008
8.482
8.694
8.304
8.425
1,402,549
-0.05(-0.59%)
Sep 02, 2008
8.232
8.482
8.110
8.475
1,360,879
-0.28(-3.15%)
Aug 29, 2008
8.694
8.922
8.683
8.751
0
+0.09(+1.03%)
Aug 28, 2008
9.034
9.034
8.540
8.661
1,499,853
-0.20(-2.22%)
Aug 27, 2008
9.130
9.266
8.751
8.858
1,756,926
-0.12(-1.36%)
Aug 26, 2008
8.761
9.019
8.761
8.980
1,863,110
+0.16(+1.81%)
Aug 25, 2008
8.495
8.828
8.460
8.821
2,336,309
+0.41(+4.93%)
Aug 22, 2008
8.573
8.584
8.230
8.407
0
-0.15(-1.78%)
Aug 21, 2008
8.425
8.662
8.400
8.559
1,503,459
+0.25(+2.98%)
Aug 20, 2008
8.117
8.318
8.064
8.311
1,794,763
+0.30(+3.71%)
Aug 19, 2008
7.763
8.021
7.702
8.014
806,480
+0.26(+3.38%)
Aug 18, 2008
7.561
7.784
7.557
7.752
638,256
+0.17(+2.24%)
Aug 15, 2008
7.557
7.646
7.504
7.582
0
-0.11(-1.43%)
Aug 14, 2008
7.699
7.752
7.540
7.692
661,283
-0.02(-0.28%)
Aug 13, 2008
7.341
7.752
7.341
7.713
840,452
+0.39(+5.37%)
Aug 12, 2008
7.419
7.419
7.239
7.320
518,928
-0.01(-0.10%)
Aug 11, 2008
7.387
7.554
7.179
7.327
1,065,743
-0.06(-0.77%)
Aug 08, 2008
7.525
7.554
7.260
7.384
692,492
-0.19(-2.52%)
Aug 07, 2008
7.554
7.695
7.540
7.575
722,646
+0.07(+0.99%)
Aug 06, 2008
7.242
7.511
7.097
7.501
1,060,570
+0.18(+2.52%)
Aug 05, 2008
7.529
7.540
7.242
7.317
1,533,560
-0.28(-3.64%)
Aug 04, 2008
7.947
7.964
7.490
7.593
973,191
-0.37(-4.62%)
Aug 01, 2008
7.908
8.071
7.830
7.961
658,481
+0.06(+0.72%)
Jul 31, 2008
8.085
8.102
7.823
7.904
676,445
-0.17(-2.06%)
Jul 30, 2008
7.766
8.071
7.575
8.071
1,004,521
+0.33(+4.30%)
Jul 29, 2008
7.738
8.049
7.646
7.738
972,018
-0.28(-3.49%)
Jul 28, 2008
7.734
8.021
7.734
8.018
1,133,304
+0.34(+4.47%)
Jul 25, 2008
7.515
7.918
7.478
7.674
1,037,466
+0.13(+1.69%)
Jul 24, 2008
7.642
8.000
7.320
7.547
1,774,230
-0.02(-0.23%)
Jul 23, 2008
7.816
7.908
7.391
7.564
2,543,655
-0.43(-5.40%)
Jul 22, 2008
8.145
8.180
7.929
7.996
1,132,431
-0.27(-3.25%)
Jul 21, 2008
8.014
8.276
7.964
8.265
1,088,996
+0.32(+4.06%)
Jul 18, 2008
7.717
8.131
7.391
7.943
1,508,598
+0.12(+1.58%)
Jul 17, 2008
8.134
8.251
7.639
7.819
2,207,455
-0.30(-3.75%)
Jul 16, 2008
8.573
8.584
7.940
8.124
1,785,355
-0.43(-5.05%)
Jul 15, 2008
8.924
8.987
8.478
8.556
2,105,554
-0.14(-1.59%)
Jul 14, 2008
8.559
8.764
8.531
8.694
933,640
+0.14(+1.61%)
Jul 11, 2008
8.492
8.708
8.453
8.556
1,196,015
+0.21(+2.50%)
Jul 10, 2008
7.996
8.350
7.917
8.347
1,145,797
+0.48(+6.07%)
Jul 09, 2008
7.979
8.279
7.841
7.869
1,595,627
-0.01(-0.13%)
Jul 08, 2008
8.173
8.173
7.504
7.879
3,179,349
-0.34(-4.13%)
Jul 07, 2008
8.602
8.669
8.141
8.219
1,859,491
-0.25(-2.93%)
Jul 04, 2008
8.803
8.849
7.968
8.467
2,585,056
+0.00(+0.00%)
Jul 03, 2008
8.803
8.849
7.968
8.467
2,585,056
-0.55(-6.05%)
Jul 02, 2008
9.522
9.699
8.927
9.012
2,248,076
-0.57(-5.91%)
Jul 01, 2008
9.380
9.579
9.356
9.579
1,562,878
+0.23(+2.46%)
Jun 30, 2008
9.161
9.462
9.062
9.348
1,694,055
+0.30(+3.29%)
Jun 27, 2008
8.842
9.149
8.842
9.051
1,330,259
+0.19(+2.16%)
Jun 26, 2008
8.931
8.966
8.782
8.860
1,166,668
+0.07(+0.76%)
Jun 25, 2008
8.782
8.867
8.552
8.793
1,533,181
-0.06(-0.64%)
Jun 24, 2008
8.527
8.849
8.336
8.849
2,087,352
+0.34(+3.95%)
Jun 23, 2008
8.248
8.545
8.230
8.513
1,127,586
+0.28(+3.40%)
Jun 20, 2008
8.279
8.410
8.219
8.233
848,255
+0.05(+0.61%)
Jun 19, 2008
8.492
8.492
8.177
8.184
1,071,418
-0.27(-3.22%)
Jun 18, 2008
8.329
8.488
8.283
8.456
701,224
+0.16(+1.92%)
Jun 17, 2008
8.216
8.318
8.159
8.297
786,583
+0.07(+0.86%)
Jun 16, 2008
8.141
8.308
8.141
8.226
610,791
+0.07(+0.87%)
Jun 13, 2008
8.244
8.248
8.106
8.156
944,078
-0.06(-0.69%)
Jun 12, 2008
8.276
8.276
8.110
8.212
1,146,257
-0.05(-0.56%)
Jun 11, 2008
8.177
8.297
8.120
8.258
997,901
+0.03(+0.34%)
Jun 10, 2008
8.177
8.389
8.064
8.230
1,154,823
-0.02(-0.21%)
Jun 09, 2008
8.311
8.371
8.141
8.248
978,423
+0.03(+0.39%)
Jun 06, 2008
8.081
8.304
8.074
8.216
1,382,520
+0.20(+2.47%)
Jun 05, 2008
7.911
8.042
7.745
8.018
1,449,986
+0.12(+1.52%)
Jun 04, 2008
8.039
8.042
7.734
7.897
1,845,210
-0.28(-3.42%)
Jun 03, 2008
8.141
8.194
7.964
8.177
2,110,772
-0.02(-0.26%)
Jun 02, 2008
8.117
8.251
7.979
8.198
856,478
+0.09(+1.14%)
May 30, 2008
7.901
8.141
7.901
8.106
852,922
+0.21(+2.64%)
May 29, 2008
8.032
8.141
7.887
7.897
1,712,036
-0.21(-2.62%)
May 28, 2008
8.453
8.453
7.731
8.110
3,969,255
-0.42(-4.94%)
May 27, 2008
8.679
8.817
8.510
8.531
1,124,233
-0.10(-1.11%)
May 26, 2008
8.573
8.715
8.506
8.626
0
+0.00(+0.00%)
May 23, 2008
8.573
8.715
8.506
8.626
1,123,168
+0.07(+0.83%)
May 22, 2008
8.959
9.094
8.495
8.556
2,116,332
-0.40(-4.50%)
May 21, 2008
9.051
9.182
8.899
8.959
1,803,953
-0.03(-0.32%)
May 20, 2008
8.821
8.994
8.821
8.987
1,139,991
+0.23(+2.63%)
May 19, 2008
8.587
8.768
8.587
8.757
1,044,775
+0.17(+1.94%)
May 16, 2008
8.577
8.687
8.517
8.591
1,094,007
+0.02(+0.21%)
May 15, 2008
8.750
8.817
8.456
8.573
1,177,757
-0.13(-1.50%)
May 14, 2008
8.849
8.881
8.687
8.704
967,504
-0.12(-1.40%)
May 13, 2008
8.757
8.842
8.704
8.828
1,425,817
+0.27(+3.14%)
May 12, 2008
8.644
8.669
8.531
8.559
790,903
-0.12(-1.43%)
May 09, 2008
8.605
8.761
8.538
8.683
1,224,689
+0.13(+1.53%)
May 08, 2008
8.460
8.598
8.432
8.552
1,267,647
+0.10(+1.13%)
May 07, 2008
8.439
8.584
8.371
8.456
1,490,576
+0.11(+1.31%)
May 06, 2008
8.081
8.379
8.064
8.347
1,491,916
+0.33(+4.15%)
May 05, 2008
7.954
8.049
7.876
8.014
1,457,534
+0.20(+2.58%)
May 02, 2008
7.547
7.858
7.433
7.812
2,086,618
+0.24(+3.13%)
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.