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, 2020
2.642
2.642
2.537
2.561
59,094
-0.03(-1.25%)
Apr 29, 2020
2.561
2.642
2.521
2.594
185,442
+0.12(+4.69%)
Apr 28, 2020
2.469
2.542
2.421
2.477
160,325
+0.02(+0.66%)
Apr 27, 2020
2.461
2.477
2.397
2.461
113,686
+0.06(+2.69%)
Apr 24, 2020
2.502
2.502
2.340
2.397
207,812
-0.06(-2.62%)
Apr 23, 2020
2.373
2.542
2.365
2.461
132,023
+0.07(+3.04%)
Apr 22, 2020
2.461
2.501
2.356
2.389
180,004
+0.06(+2.78%)
Apr 21, 2020
2.260
2.373
2.219
2.324
205,793
-0.12(-4.95%)
Apr 20, 2020
2.421
2.529
2.405
2.445
482,268
-0.03(-1.30%)
Apr 17, 2020
2.445
2.534
2.445
2.477
155,146
+0.03(+1.32%)
Apr 16, 2020
2.453
2.510
2.397
2.445
245,717
-0.10(-3.81%)
Apr 15, 2020
2.477
2.554
2.405
2.542
154,293
+0.02(+0.64%)
Apr 14, 2020
2.663
2.663
2.502
2.526
182,495
-0.02(-0.63%)
Apr 13, 2020
2.736
2.792
2.542
2.542
232,530
-0.18(-6.53%)
Apr 09, 2020
2.703
2.824
2.647
2.720
390,592
+0.12(+4.66%)
Apr 08, 2020
2.429
2.623
2.429
2.598
159,929
+0.16(+6.62%)
Apr 07, 2020
2.437
2.494
2.373
2.437
193,503
+0.02(+0.67%)
Apr 06, 2020
2.437
2.477
2.405
2.421
134,780
-0.02(-0.66%)
Apr 03, 2020
2.494
2.494
2.340
2.437
166,670
-0.01(-0.33%)
Apr 02, 2020
2.203
2.558
2.171
2.445
309,530
+0.27(+12.64%)
Apr 01, 2020
2.195
2.243
2.138
2.171
295,580
-0.10(-4.61%)
Mar 31, 2020
2.243
2.419
2.219
2.276
147,765
+0.03(+1.44%)
Mar 30, 2020
2.227
2.251
2.138
2.243
146,597
+0.04(+1.61%)
Mar 27, 2020
2.312
2.383
2.192
2.208
177,148
-0.24(-9.77%)
Mar 26, 2020
2.511
2.511
2.335
2.447
170,328
-0.02(-0.65%)
Mar 25, 2020
2.455
2.702
2.391
2.463
276,697
+0.19(+8.42%)
Mar 24, 2020
2.048
2.296
2.048
2.272
320,403
+0.23(+11.33%)
Mar 23, 2020
2.088
2.247
1.913
2.041
271,254
+0.00(+0.00%)
Mar 20, 2020
2.120
2.184
1.993
2.041
214,534
+0.02(+0.78%)
Mar 19, 2020
1.985
2.232
1.913
2.025
232,344
+0.06(+2.88%)
Mar 18, 2020
2.272
2.272
1.901
1.968
809,272
-0.32(-13.97%)
Mar 17, 2020
2.391
2.423
2.264
2.288
341,972
-0.10(-4.33%)
Mar 16, 2020
2.439
2.559
2.367
2.391
464,637
-0.20(-7.69%)
Mar 13, 2020
2.630
2.742
2.471
2.590
366,214
+0.10(+4.17%)
Mar 12, 2020
2.662
2.710
2.471
2.487
411,516
-0.28(-10.09%)
Mar 11, 2020
2.790
2.957
2.734
2.766
382,851
-0.07(-2.53%)
Mar 10, 2020
2.718
2.838
2.686
2.838
389,326
+0.18(+6.59%)
Mar 09, 2020
2.686
2.766
2.614
2.662
538,516
-0.35(-11.64%)
Mar 06, 2020
3.045
3.045
2.966
3.013
309,507
-0.06(-2.07%)
Mar 05, 2020
3.069
3.085
3.029
3.077
292,146
+0.01(+0.26%)
Mar 04, 2020
3.125
3.125
3.035
3.069
247,076
-0.02(-0.77%)
Mar 03, 2020
3.132
3.148
3.013
3.093
188,554
+0.00(+0.00%)
Mar 02, 2020
3.013
3.117
2.949
3.093
226,352
+0.11(+3.74%)
Feb 28, 2020
2.766
2.989
2.758
2.981
457,046
+0.15(+5.35%)
Feb 27, 2020
2.838
2.901
2.742
2.830
348,058
+0.01(+0.28%)
Feb 26, 2020
2.861
2.955
2.822
2.822
354,035
-0.08(-2.71%)
Feb 25, 2020
3.050
3.069
2.869
2.900
575,875
-0.13(-4.16%)
Feb 24, 2020
3.120
3.120
3.002
3.026
335,456
-0.13(-4.23%)
Feb 21, 2020
3.034
3.160
2.995
3.160
446,834
+0.14(+4.69%)
Feb 20, 2020
2.995
3.042
2.979
3.018
161,029
+0.02(+0.79%)
Feb 19, 2020
2.987
3.002
2.979
2.995
164,865
+0.02(+0.79%)
Feb 18, 2020
3.010
3.034
2.924
2.971
227,519
-0.06(-2.07%)
Feb 14, 2020
3.065
3.065
2.999
3.034
235,758
-0.01(-0.26%)
Feb 13, 2020
2.916
3.042
2.908
3.042
171,610
+0.10(+3.48%)
Feb 12, 2020
2.940
2.979
2.916
2.940
200,720
+0.00(+0.00%)
Feb 11, 2020
2.995
2.995
2.916
2.940
178,538
-0.02(-0.53%)
Feb 10, 2020
3.042
3.042
2.877
2.955
295,984
-0.05(-1.57%)
Feb 07, 2020
2.987
3.002
2.947
3.002
140,971
+0.01(+0.26%)
Feb 06, 2020
3.042
3.042
2.995
2.995
103,266
-0.05(-1.55%)
Feb 05, 2020
2.940
3.065
2.940
3.042
231,070
+0.10(+3.48%)
Feb 04, 2020
2.987
3.002
2.924
2.940
155,429
-0.04(-1.32%)
Feb 03, 2020
3.010
3.010
2.908
2.979
208,014
-0.02(-0.52%)
Jan 31, 2020
3.065
3.069
2.963
2.995
270,238
+0.00(+0.00%)
Jan 30, 2020
3.010
3.071
2.967
2.995
208,937
+0.02(+0.61%)
Jan 29, 2020
3.015
3.031
2.969
2.976
98,046
-0.02(-0.52%)
Jan 28, 2020
3.008
3.062
2.969
2.992
236,573
-0.02(-0.52%)
Jan 27, 2020
3.039
3.070
2.992
3.008
299,186
-0.08(-2.52%)
Jan 24, 2020
3.116
3.124
3.085
3.085
119,668
-0.03(-1.00%)
Jan 23, 2020
3.109
3.151
3.039
3.116
371,609
+0.01(+0.25%)
Jan 22, 2020
3.202
3.202
3.109
3.109
107,934
-0.08(-2.44%)
Jan 21, 2020
3.155
3.217
3.124
3.186
227,261
+0.03(+0.99%)
Jan 17, 2020
3.202
3.225
3.124
3.155
301,358
-0.09(-2.64%)
Jan 16, 2020
3.194
3.256
3.194
3.241
195,093
+0.04(+1.21%)
Jan 15, 2020
3.202
3.225
3.155
3.202
260,574
+0.05(+1.48%)
Jan 14, 2020
3.140
3.210
3.116
3.155
146,482
+0.02(+0.74%)
Jan 13, 2020
3.140
3.210
3.078
3.132
366,502
+0.01(+0.25%)
Jan 10, 2020
3.124
3.143
3.046
3.124
295,825
+0.02(+0.50%)
Jan 09, 2020
3.085
3.147
3.035
3.109
262,329
-0.02(-0.74%)
Jan 08, 2020
3.186
3.210
3.046
3.132
213,803
-0.03(-0.98%)
Jan 07, 2020
3.295
3.295
3.124
3.163
205,173
-0.09(-2.63%)
Jan 06, 2020
3.202
3.295
3.179
3.248
458,815
+0.12(+3.98%)
Jan 03, 2020
3.070
3.171
3.058
3.124
315,255
+0.09(+2.81%)
Jan 02, 2020
3.031
3.093
2.969
3.039
206,600
+0.04(+1.30%)
Dec 31, 2019
3.070
3.093
2.992
3.000
1,938,625
-0.07(-2.28%)
Dec 30, 2019
3.116
3.163
3.054
3.070
455,622
-0.06(-2.01%)
Dec 27, 2019
3.210
3.233
3.094
3.133
234,896
-0.02(-0.73%)
Dec 26, 2019
3.156
3.271
3.140
3.156
466,748
-0.01(-0.24%)
Dec 24, 2019
3.248
3.294
3.125
3.163
260,750
-0.06(-1.91%)
Dec 23, 2019
3.171
3.264
3.148
3.225
252,562
+0.05(+1.70%)
Dec 20, 2019
3.163
3.271
3.117
3.171
314,797
-0.02(-0.48%)
Dec 19, 2019
3.087
3.256
3.087
3.187
343,965
+0.08(+2.48%)
Dec 18, 2019
3.079
3.156
3.040
3.110
211,203
+0.04(+1.25%)
Dec 17, 2019
3.048
3.110
3.010
3.071
257,260
+0.03(+1.01%)
Dec 16, 2019
2.956
3.063
2.940
3.040
334,078
+0.10(+3.40%)
Dec 13, 2019
2.833
2.963
2.790
2.940
272,833
+0.14(+4.95%)
Dec 12, 2019
2.786
2.809
2.748
2.802
140,553
+0.02(+0.55%)
Dec 11, 2019
2.771
2.863
2.771
2.786
242,713
+0.02(+0.56%)
Dec 10, 2019
2.717
2.794
2.709
2.771
366,904
+0.03(+1.12%)
Dec 09, 2019
2.694
2.786
2.694
2.740
226,411
+0.02(+0.57%)
Dec 06, 2019
2.717
2.771
2.702
2.725
255,683
+0.01(+0.28%)
Dec 05, 2019
2.771
2.817
2.709
2.717
194,241
-0.07(-2.49%)
Dec 04, 2019
2.809
2.817
2.732
2.786
198,713
-0.03(-1.09%)
Dec 03, 2019
2.848
2.857
2.802
2.817
99,906
-0.04(-1.35%)
Dec 02, 2019
2.833
3.010
2.833
2.856
267,738
+0.04(+1.37%)
Nov 29, 2019
2.779
2.833
2.763
2.817
96,271
+0.02(+0.55%)
Nov 27, 2019
2.786
2.863
2.708
2.802
221,644
-0.01(-0.30%)
Nov 26, 2019
2.848
2.886
2.780
2.810
151,357
-0.05(-1.60%)
Nov 25, 2019
2.886
3.008
2.848
2.856
335,676
-0.02(-0.53%)
Nov 22, 2019
2.772
2.879
2.772
2.871
200,639
+0.06(+2.17%)
Nov 21, 2019
2.810
2.841
2.696
2.810
281,979
+0.00(+0.00%)
Nov 20, 2019
2.787
2.850
2.787
2.810
221,954
-0.02(-0.54%)
Nov 19, 2019
2.902
2.902
2.810
2.825
226,140
-0.03(-1.07%)
Nov 18, 2019
2.894
2.932
2.833
2.856
274,809
-0.06(-2.09%)
Nov 15, 2019
2.909
2.947
2.856
2.917
239,637
-0.02(-0.52%)
Nov 14, 2019
3.016
3.031
2.902
2.932
230,388
-0.09(-3.02%)
Nov 13, 2019
3.023
3.039
2.993
3.023
201,975
+0.00(+0.00%)
Nov 12, 2019
3.039
3.054
3.001
3.023
162,827
-0.01(-0.25%)
Nov 11, 2019
3.031
3.054
3.023
3.031
92,322
-0.02(-0.50%)
Nov 08, 2019
3.062
3.082
3.023
3.046
117,389
-0.02(-0.50%)
Nov 07, 2019
3.084
3.115
3.023
3.062
122,563
-0.02(-0.74%)
Nov 06, 2019
3.054
3.115
3.039
3.084
243,297
+0.01(+0.25%)
Nov 05, 2019
3.046
3.107
3.046
3.077
176,181
+0.00(+0.00%)
Nov 04, 2019
3.092
3.153
3.062
3.077
186,489
-0.02(-0.74%)
Nov 01, 2019
3.138
3.169
3.092
3.100
121,066
+0.02(+0.49%)
Oct 31, 2019
3.122
3.122
3.069
3.084
93,505
-0.04(-1.22%)
Oct 30, 2019
3.115
3.199
3.108
3.122
98,838
-0.01(-0.29%)
Oct 29, 2019
3.101
3.147
3.033
3.132
157,298
+0.07(+2.22%)
Oct 28, 2019
3.079
3.079
3.026
3.063
202,506
+0.02(+0.50%)
Oct 25, 2019
3.048
3.063
3.011
3.048
187,595
+0.00(+0.00%)
Oct 24, 2019
3.132
3.132
3.033
3.048
213,676
-0.08(-2.66%)
Oct 23, 2019
3.185
3.200
3.109
3.132
201,817
-0.06(-1.90%)
Oct 22, 2019
3.207
3.268
3.162
3.192
318,077
+0.00(+0.00%)
Oct 21, 2019
3.139
3.200
3.101
3.192
425,223
+0.05(+1.69%)
Oct 18, 2019
3.041
3.245
3.033
3.139
355,624
+0.08(+2.72%)
Oct 17, 2019
3.086
3.116
3.026
3.056
283,295
-0.01(-0.25%)
Oct 16, 2019
3.071
3.160
3.056
3.063
124,933
-0.04(-1.22%)
Oct 15, 2019
3.253
3.253
3.063
3.101
238,978
-0.08(-2.38%)
Oct 14, 2019
3.260
3.268
3.139
3.177
303,075
-0.09(-2.78%)
Oct 11, 2019
3.260
3.324
3.253
3.268
285,028
-0.02(-0.69%)
Oct 10, 2019
3.464
3.464
3.237
3.290
411,271
-0.16(-4.59%)
Oct 09, 2019
3.548
3.548
3.411
3.449
143,985
-0.07(-1.95%)
Oct 08, 2019
3.563
3.575
3.510
3.517
96,193
-0.06(-1.69%)
Oct 07, 2019
3.608
3.631
3.555
3.578
123,787
-0.05(-1.46%)
Oct 04, 2019
3.669
3.688
3.593
3.631
176,490
-0.06(-1.64%)
Oct 03, 2019
3.752
3.790
3.676
3.691
179,590
-0.07(-1.81%)
Oct 02, 2019
3.752
3.820
3.706
3.759
178,404
-0.01(-0.20%)
Oct 01, 2019
3.948
3.964
3.767
3.767
136,620
-0.16(-4.05%)
Sep 30, 2019
3.790
3.941
3.782
3.926
184,926
+0.08(+1.96%)
Sep 27, 2019
3.918
3.956
3.812
3.850
97,433
-0.06(-1.55%)
Sep 26, 2019
3.836
3.933
3.806
3.911
119,216
+0.09(+2.36%)
Sep 25, 2019
3.806
3.851
3.761
3.821
110,145
+0.01(+0.20%)
Sep 24, 2019
3.798
3.866
3.755
3.813
255,562
+0.06(+1.60%)
Sep 23, 2019
3.685
3.783
3.678
3.753
171,361
+0.05(+1.21%)
Sep 20, 2019
3.685
3.738
3.669
3.708
92,724
+0.02(+0.41%)
Sep 19, 2019
3.746
3.746
3.655
3.693
91,285
-0.02(-0.61%)
Sep 18, 2019
3.813
3.813
3.678
3.716
104,711
-0.06(-1.59%)
Sep 17, 2019
3.798
3.851
3.693
3.776
136,113
-0.04(-0.98%)
Sep 16, 2019
3.828
3.937
3.708
3.813
517,640
+0.17(+4.53%)
Sep 13, 2019
3.640
3.655
3.595
3.648
112,708
+0.02(+0.62%)
Sep 12, 2019
3.648
3.655
3.573
3.625
320,493
-0.02(-0.62%)
Sep 11, 2019
3.700
3.745
3.640
3.648
137,501
-0.08(-2.22%)
Sep 10, 2019
3.700
3.806
3.685
3.731
128,417
+0.03(+0.81%)
Sep 09, 2019
3.640
3.712
3.618
3.700
93,155
+0.08(+2.07%)
Sep 06, 2019
3.565
3.654
3.565
3.625
71,541
+0.04(+1.05%)
Sep 05, 2019
3.603
3.658
3.535
3.588
148,416
+0.01(+0.21%)
Sep 04, 2019
3.633
3.663
3.580
3.580
113,261
-0.06(-1.65%)
Sep 03, 2019
3.663
3.689
3.610
3.640
72,795
-0.09(-2.41%)
Aug 30, 2019
3.678
3.753
3.664
3.731
64,214
+0.00(+0.00%)
Aug 29, 2019
3.678
3.761
3.648
3.731
119,508
+0.04(+1.08%)
Aug 28, 2019
3.594
3.758
3.594
3.691
100,902
+0.07(+1.85%)
Aug 27, 2019
3.631
3.668
3.579
3.624
259,783
+0.02(+0.62%)
Aug 26, 2019
3.572
3.654
3.557
3.601
115,355
+0.06(+1.68%)
Aug 23, 2019
3.661
3.720
3.527
3.542
173,901
-0.18(-4.80%)
Aug 22, 2019
3.720
3.802
3.687
3.720
347,833
+0.07(+1.83%)
Aug 21, 2019
3.728
3.780
3.631
3.654
187,240
+0.02(+0.61%)
Aug 20, 2019
3.646
3.735
3.624
3.631
227,008
-0.03(-0.81%)
Aug 19, 2019
3.713
3.720
3.609
3.661
68,083
-0.07(-1.80%)
Aug 16, 2019
3.572
3.758
3.572
3.728
114,903
+0.18(+5.03%)
Aug 15, 2019
3.631
3.668
3.534
3.549
139,736
-0.05(-1.45%)
Aug 14, 2019
3.720
3.720
3.579
3.601
188,352
-0.10(-2.81%)
Aug 13, 2019
3.639
3.750
3.639
3.706
148,715
+0.04(+1.01%)
Aug 12, 2019
3.691
3.773
3.646
3.668
139,024
-0.02(-0.60%)
Aug 09, 2019
3.758
3.787
3.654
3.691
187,474
-0.09(-2.36%)
Aug 08, 2019
3.802
3.802
3.720
3.780
177,552
-0.01(-0.20%)
Aug 07, 2019
3.720
3.795
3.691
3.787
204,302
+0.04(+1.19%)
Aug 06, 2019
3.795
3.832
3.728
3.743
217,977
-0.09(-2.33%)
Aug 05, 2019
3.773
3.921
3.743
3.832
292,463
+0.01(+0.39%)
Aug 02, 2019
3.884
3.892
3.743
3.817
87,353
-0.07(-1.91%)
Aug 01, 2019
3.907
3.944
3.832
3.892
147,290
-0.04(-0.95%)
Jul 31, 2019
3.951
3.996
3.921
3.929
71,804
-0.05(-1.31%)
Jul 30, 2019
3.884
4.011
3.869
3.981
125,487
+0.08(+1.98%)
Jul 29, 2019
3.845
3.977
3.822
3.904
344,173
+0.04(+0.95%)
Jul 26, 2019
3.896
3.977
3.793
3.867
174,140
-0.07(-1.87%)
Jul 25, 2019
4.059
4.095
3.889
3.940
180,291
-0.11(-2.73%)
Jul 24, 2019
3.926
4.066
3.863
4.051
344,985
+0.17(+4.37%)
Jul 23, 2019
3.749
3.889
3.690
3.881
338,463
+0.13(+3.54%)
Jul 22, 2019
3.845
3.889
3.734
3.749
232,642
-0.14(-3.61%)
Jul 19, 2019
3.940
3.977
3.845
3.889
297,325
-0.07(-1.68%)
Jul 18, 2019
4.059
4.073
3.881
3.955
270,475
-0.11(-2.72%)
Jul 17, 2019
4.110
4.199
4.044
4.066
147,875
-0.08(-1.96%)
Jul 16, 2019
4.169
4.289
4.110
4.147
222,514
-0.01(-0.35%)
Jul 15, 2019
4.265
4.265
4.140
4.162
175,050
-0.07(-1.74%)
Jul 12, 2019
4.236
4.291
4.213
4.236
129,419
-0.04(-0.86%)
Jul 11, 2019
4.332
4.339
4.213
4.273
144,559
-0.01(-0.34%)
Jul 10, 2019
4.243
4.332
4.221
4.287
129,782
+0.04(+1.04%)
Jul 09, 2019
4.265
4.317
4.213
4.243
140,705
+0.06(+1.41%)
Jul 08, 2019
4.258
4.295
4.169
4.184
113,066
-0.07(-1.73%)
Jul 05, 2019
4.243
4.324
4.243
4.258
113,021
+0.01(+0.35%)
Jul 03, 2019
4.287
4.302
4.199
4.243
74,670
-0.06(-1.37%)
Jul 02, 2019
4.383
4.424
4.250
4.302
61,996
-0.13(-2.83%)
Jul 01, 2019
4.427
4.509
4.419
4.427
183,527
-0.07(-1.48%)
Jun 28, 2019
4.287
4.494
4.228
4.494
169,261
+0.24(+5.73%)
Jun 27, 2019
4.191
4.280
4.126
4.250
102,598
+0.04(+1.05%)
Jun 26, 2019
4.221
4.279
4.199
4.206
77,142
-0.01(-0.17%)
Jun 25, 2019
4.257
4.301
4.177
4.213
139,141
-0.05(-1.20%)
Jun 24, 2019
4.221
4.316
4.221
4.265
90,830
+0.00(+0.00%)
Jun 21, 2019
4.177
4.287
4.158
4.265
152,708
+0.10(+2.46%)
Jun 20, 2019
4.235
4.353
4.155
4.162
193,873
-0.05(-1.22%)
Jun 19, 2019
4.191
4.263
4.104
4.213
222,143
-0.02(-0.52%)
Jun 18, 2019
4.367
4.470
4.147
4.235
151,489
-0.14(-3.18%)
Jun 17, 2019
4.265
4.397
4.265
4.375
97,523
+0.12(+2.93%)
Jun 14, 2019
4.184
4.389
4.145
4.250
243,323
+0.14(+3.39%)
Jun 13, 2019
4.089
4.177
4.067
4.111
81,395
+0.03(+0.72%)
Jun 12, 2019
4.125
4.176
4.038
4.082
184,096
-0.08(-1.94%)
Jun 11, 2019
4.257
4.323
4.067
4.162
201,383
-0.10(-2.24%)
Jun 10, 2019
4.360
4.379
4.250
4.257
109,345
-0.13(-3.01%)
Jun 07, 2019
4.118
4.437
4.118
4.389
177,545
+0.29(+7.16%)
Jun 06, 2019
4.104
4.207
4.082
4.096
98,062
-0.01(-0.18%)
Jun 05, 2019
4.191
4.198
4.030
4.104
257,404
-0.10(-2.27%)
Jun 04, 2019
4.235
4.353
4.199
4.199
137,498
-0.01(-0.35%)
Jun 03, 2019
4.228
4.279
4.184
4.213
90,009
-0.01(-0.17%)
May 31, 2019
4.177
4.265
4.177
4.221
80,107
+0.01(+0.35%)
May 30, 2019
4.287
4.287
4.155
4.206
117,256
-0.05(-1.12%)
May 29, 2019
4.174
4.254
4.137
4.254
157,905
+0.07(+1.57%)
May 28, 2019
4.356
4.370
4.159
4.188
173,972
-0.18(-4.17%)
May 24, 2019
4.210
4.378
4.166
4.370
78,530
+0.20(+4.90%)
May 23, 2019
4.217
4.261
3.970
4.166
397,987
-0.15(-3.38%)
May 22, 2019
4.494
4.533
4.210
4.312
226,900
-0.19(-4.21%)
May 21, 2019
4.516
4.552
4.480
4.501
75,361
-0.01(-0.32%)
May 20, 2019
4.531
4.596
4.501
4.516
98,800
+0.01(+0.32%)
May 17, 2019
4.582
4.605
4.458
4.501
142,508
-0.09(-1.90%)
May 16, 2019
4.662
4.747
4.538
4.589
150,237
-0.06(-1.25%)
May 15, 2019
4.705
4.756
4.560
4.647
248,556
-0.12(-2.45%)
May 14, 2019
4.756
4.815
4.574
4.764
136,140
+0.01(+0.31%)
May 13, 2019
4.771
4.858
4.720
4.749
148,752
-0.09(-1.95%)
May 10, 2019
4.793
4.880
4.754
4.844
51,209
+0.08(+1.68%)
May 09, 2019
4.756
4.793
4.589
4.764
103,167
+0.03(+0.62%)
May 08, 2019
4.734
4.773
4.676
4.734
72,443
-0.04(-0.91%)
May 07, 2019
4.807
4.807
4.669
4.778
69,639
-0.02(-0.46%)
May 06, 2019
4.778
4.822
4.743
4.800
59,491
+0.01(+0.30%)
May 03, 2019
4.589
4.851
4.571
4.785
86,905
+0.23(+5.12%)
May 02, 2019
4.734
4.786
4.443
4.552
234,150
-0.19(-3.99%)
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.