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
Cross Timbers Royalty Trust
(NY:
CRT
)
14.04
-0.01 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2021
7.620
7.687
7.139
7.387
82,907
-0.16(-2.09%)
Apr 29, 2021
7.597
7.650
7.492
7.544
66,687
+0.12(+1.58%)
Apr 28, 2021
7.330
7.442
7.293
7.427
82,526
+0.19(+2.57%)
Apr 27, 2021
7.367
7.367
7.181
7.241
35,534
-0.05(-0.71%)
Apr 26, 2021
7.070
7.341
7.070
7.293
60,675
+0.23(+3.27%)
Apr 23, 2021
6.817
7.114
6.772
7.062
96,079
-0.09(-1.25%)
Apr 22, 2021
7.070
7.241
6.958
7.152
43,317
+0.13(+1.91%)
Apr 21, 2021
6.988
7.070
6.943
7.018
66,472
+0.16(+2.39%)
Apr 20, 2021
6.586
6.884
6.586
6.854
89,489
+0.29(+4.42%)
Apr 19, 2021
6.430
6.564
6.415
6.564
52,592
+0.10(+1.61%)
Apr 16, 2021
6.467
6.467
6.385
6.459
24,859
-0.01(-0.23%)
Apr 15, 2021
6.556
6.571
6.392
6.474
34,385
-0.04(-0.57%)
Apr 14, 2021
6.541
6.593
6.474
6.512
41,702
-0.03(-0.45%)
Apr 13, 2021
6.623
6.623
6.512
6.541
27,505
-0.08(-1.24%)
Apr 12, 2021
6.683
6.884
6.623
6.623
24,475
-0.05(-0.78%)
Apr 09, 2021
6.757
6.794
6.653
6.675
15,318
-0.03(-0.44%)
Apr 08, 2021
6.824
6.824
6.623
6.705
17,943
-0.06(-0.88%)
Apr 07, 2021
6.623
6.769
6.579
6.765
35,784
+0.12(+1.79%)
Apr 06, 2021
6.512
6.698
6.512
6.645
52,212
+0.18(+2.76%)
Apr 05, 2021
6.400
6.474
6.355
6.467
11,544
+0.07(+1.16%)
Apr 01, 2021
6.385
6.489
6.344
6.392
36,416
+0.10(+1.54%)
Mar 31, 2021
6.474
6.482
6.296
6.296
36,304
-0.16(-2.53%)
Mar 30, 2021
6.474
6.578
6.430
6.459
42,479
+0.01(+0.20%)
Mar 29, 2021
6.447
6.447
6.402
6.446
20,769
+0.03(+0.46%)
Mar 26, 2021
6.476
6.561
6.396
6.417
20,648
+0.03(+0.46%)
Mar 25, 2021
6.454
6.543
6.350
6.387
30,273
-0.14(-2.16%)
Mar 24, 2021
6.699
6.805
6.461
6.528
36,787
-0.06(-0.90%)
Mar 23, 2021
6.610
6.663
6.484
6.587
43,100
-0.08(-1.22%)
Mar 22, 2021
6.862
6.862
6.602
6.669
42,377
-0.10(-1.42%)
Mar 19, 2021
7.195
7.202
6.743
6.765
61,674
-0.36(-5.09%)
Mar 18, 2021
7.395
7.402
7.128
7.128
39,276
-0.27(-3.70%)
Mar 17, 2021
7.402
7.402
7.336
7.402
12,799
+0.07(+0.91%)
Mar 16, 2021
7.484
7.484
7.328
7.336
45,002
-0.13(-1.79%)
Mar 15, 2021
7.410
7.558
7.341
7.469
39,790
-0.01(-0.10%)
Mar 12, 2021
7.736
7.836
7.462
7.477
72,201
-0.19(-2.51%)
Mar 11, 2021
7.225
7.693
7.158
7.669
83,683
+0.50(+7.03%)
Mar 10, 2021
7.025
7.165
6.988
7.165
75,086
+0.17(+2.38%)
Mar 09, 2021
6.980
7.023
6.854
6.999
32,768
+0.09(+1.34%)
Mar 08, 2021
6.869
7.143
6.858
6.906
66,307
+0.09(+1.30%)
Mar 05, 2021
6.862
6.906
6.706
6.817
55,196
+0.02(+0.33%)
Mar 04, 2021
6.758
6.847
6.676
6.795
54,310
+0.10(+1.55%)
Mar 03, 2021
6.669
6.845
6.669
6.691
37,815
+0.04(+0.56%)
Mar 02, 2021
6.632
6.802
6.558
6.654
49,727
+0.15(+2.28%)
Mar 01, 2021
6.543
6.632
6.491
6.506
27,687
-0.05(-0.79%)
Feb 26, 2021
6.691
6.691
6.410
6.558
57,086
-0.13(-1.99%)
Feb 25, 2021
6.817
6.817
6.684
6.691
43,440
-0.06(-0.91%)
Feb 24, 2021
6.746
6.922
6.746
6.753
51,180
+0.01(+0.11%)
Feb 23, 2021
6.746
6.782
6.628
6.746
27,930
-0.04(-0.59%)
Feb 22, 2021
6.746
6.797
6.596
6.786
51,257
+0.19(+2.84%)
Feb 19, 2021
6.812
6.812
6.540
6.599
34,059
-0.09(-1.32%)
Feb 18, 2021
6.753
6.819
6.356
6.687
38,773
+0.00(+0.00%)
Feb 17, 2021
6.459
6.863
6.356
6.687
122,535
+0.36(+5.68%)
Feb 16, 2021
6.078
6.380
6.066
6.327
88,134
+0.29(+4.81%)
Feb 12, 2021
5.857
6.048
5.857
6.037
51,498
+0.11(+1.91%)
Feb 11, 2021
5.945
5.945
5.916
5.923
22,201
-0.01(-0.25%)
Feb 10, 2021
6.011
6.011
5.916
5.938
32,454
-0.01(-0.25%)
Feb 09, 2021
5.945
6.048
5.945
5.953
33,194
+0.00(+0.00%)
Feb 08, 2021
5.953
5.997
5.945
5.953
24,931
-0.01(-0.11%)
Feb 05, 2021
5.982
6.011
5.923
5.959
22,206
-0.02(-0.38%)
Feb 04, 2021
5.784
5.982
5.725
5.982
30,550
+0.25(+4.35%)
Feb 03, 2021
5.498
5.755
5.476
5.733
77,307
+0.25(+4.55%)
Feb 02, 2021
5.578
5.652
5.439
5.483
99,590
-0.08(-1.45%)
Feb 01, 2021
5.586
5.689
5.468
5.564
65,849
-0.09(-1.56%)
Jan 29, 2021
5.725
5.762
5.520
5.652
32,016
-0.15(-2.53%)
Jan 28, 2021
6.019
6.039
5.670
5.799
87,792
-0.20(-3.27%)
Jan 27, 2021
5.924
6.069
5.910
5.994
30,446
-0.05(-0.77%)
Jan 26, 2021
6.019
6.056
5.983
6.041
28,046
+0.00(+0.00%)
Jan 25, 2021
6.085
6.085
5.983
6.041
17,220
-0.01(-0.24%)
Jan 22, 2021
5.983
6.085
5.983
6.056
30,427
+0.06(+0.96%)
Jan 21, 2021
6.129
6.129
5.983
5.998
44,365
-0.07(-1.07%)
Jan 20, 2021
6.121
6.194
5.983
6.063
39,022
-0.07(-1.19%)
Jan 19, 2021
6.041
6.187
6.041
6.136
27,905
+0.11(+1.82%)
Jan 15, 2021
6.070
6.132
5.983
6.027
33,031
-0.15(-2.48%)
Jan 14, 2021
6.187
6.267
6.108
6.180
20,996
+0.04(+0.71%)
Jan 13, 2021
6.107
6.193
6.056
6.136
9,953
+0.05(+0.84%)
Jan 12, 2021
6.151
6.202
6.070
6.085
22,402
-0.02(-0.36%)
Jan 11, 2021
6.056
6.202
6.027
6.107
29,717
-0.04(-0.59%)
Jan 08, 2021
5.954
6.143
5.954
6.143
14,665
+0.12(+2.06%)
Jan 07, 2021
6.056
6.078
5.946
6.019
24,180
-0.03(-0.56%)
Jan 06, 2021
6.099
6.202
6.041
6.053
18,001
-0.02(-0.40%)
Jan 05, 2021
5.946
6.194
5.866
6.078
21,354
+0.15(+2.46%)
Jan 04, 2021
6.019
6.019
5.866
5.932
15,287
-0.08(-1.33%)
Dec 31, 2020
6.012
6.012
6.012
22,906
+0.00(+0.00%)
Dec 30, 2020
6.005
6.158
5.868
6.012
22,906
+0.09(+1.50%)
Dec 29, 2020
6.263
6.263
5.923
5.923
51,180
-0.28(-4.44%)
Dec 28, 2020
6.241
6.241
6.010
6.198
50,835
+0.04(+0.71%)
Dec 24, 2020
6.155
6.241
6.071
6.155
23,892
+0.09(+1.55%)
Dec 23, 2020
6.053
6.241
6.053
6.060
31,788
+0.04(+0.60%)
Dec 22, 2020
6.010
6.053
5.992
6.024
42,245
+0.01(+0.12%)
Dec 21, 2020
6.010
6.118
5.974
6.017
24,281
-0.07(-1.07%)
Dec 18, 2020
6.017
6.307
5.988
6.082
64,911
+0.11(+1.82%)
Dec 17, 2020
5.923
6.002
5.854
5.974
63,313
+0.04(+0.73%)
Dec 16, 2020
5.872
5.930
5.785
5.930
31,350
+0.13(+2.25%)
Dec 15, 2020
5.677
5.908
5.676
5.800
20,680
+0.02(+0.38%)
Dec 14, 2020
5.727
5.966
5.626
5.778
63,045
+0.00(+0.00%)
Dec 11, 2020
5.727
5.782
5.677
5.778
19,335
+0.09(+1.66%)
Dec 10, 2020
5.575
5.756
5.575
5.684
30,965
+0.14(+2.48%)
Dec 09, 2020
5.727
5.727
5.546
5.546
37,543
-0.10(-1.79%)
Dec 08, 2020
5.568
5.749
5.568
5.648
24,297
+0.00(+0.06%)
Dec 07, 2020
5.611
5.684
5.452
5.644
28,706
-0.00(-0.06%)
Dec 04, 2020
5.626
5.772
5.615
5.648
51,376
-0.01(-0.20%)
Dec 03, 2020
5.713
5.764
5.618
5.659
14,333
+0.00(+0.08%)
Dec 02, 2020
5.727
5.778
5.655
5.655
22,713
-0.10(-1.76%)
Dec 01, 2020
5.865
5.905
5.720
5.756
15,132
-0.08(-1.36%)
Nov 30, 2020
6.060
6.060
5.825
5.836
25,337
-0.17(-2.77%)
Nov 27, 2020
6.010
6.068
5.908
6.002
23,340
-0.02(-0.34%)
Nov 25, 2020
5.972
6.059
5.951
6.023
25,431
+0.06(+0.96%)
Nov 24, 2020
5.944
6.102
5.893
5.965
51,185
+0.15(+2.60%)
Nov 23, 2020
5.901
6.016
5.814
5.814
62,016
+0.04(+0.62%)
Nov 20, 2020
5.793
5.865
5.735
5.778
27,655
+0.06(+1.13%)
Nov 19, 2020
5.886
6.041
5.685
5.713
29,222
-0.12(-1.98%)
Nov 18, 2020
5.685
5.850
5.685
5.829
30,901
+0.14(+2.53%)
Nov 17, 2020
5.937
5.944
5.505
5.685
64,301
-0.23(-3.89%)
Nov 16, 2020
6.116
6.411
5.857
5.915
61,178
-0.11(-1.79%)
Nov 13, 2020
5.778
6.023
5.757
6.023
35,576
+0.24(+4.23%)
Nov 12, 2020
5.721
5.937
5.685
5.778
82,888
+0.09(+1.65%)
Nov 11, 2020
5.692
5.764
5.677
5.685
33,661
-0.00(-0.00%)
Nov 10, 2020
5.534
5.757
5.441
5.685
71,945
+0.27(+5.05%)
Nov 09, 2020
5.407
5.648
5.397
5.411
36,282
+0.02(+0.40%)
Nov 06, 2020
5.131
5.390
5.131
5.390
37,244
+0.17(+3.31%)
Nov 05, 2020
5.059
5.258
4.908
5.217
29,340
+0.17(+3.42%)
Nov 04, 2020
5.203
5.203
5.044
5.044
18,766
-0.14(-2.64%)
Nov 03, 2020
5.181
5.219
5.181
5.181
30,513
+0.00(+0.00%)
Nov 02, 2020
5.260
5.260
5.109
5.181
40,152
-0.11(-2.04%)
Oct 30, 2020
4.764
5.289
4.764
5.289
96,306
+0.40(+8.25%)
Oct 29, 2020
4.749
4.886
4.620
4.886
46,089
+0.08(+1.75%)
Oct 28, 2020
5.037
5.037
4.788
4.802
47,539
-0.23(-4.66%)
Oct 27, 2020
4.923
5.072
4.770
5.037
66,545
+0.23(+4.89%)
Oct 26, 2020
4.731
4.852
4.667
4.802
68,268
+0.12(+2.58%)
Oct 23, 2020
4.439
4.688
4.439
4.681
89,117
+0.21(+4.78%)
Oct 22, 2020
4.197
4.468
4.197
4.468
45,214
+0.16(+3.80%)
Oct 21, 2020
4.439
4.439
4.237
4.304
30,999
-0.14(-3.04%)
Oct 20, 2020
4.005
4.439
4.005
4.439
62,303
+0.41(+10.25%)
Oct 19, 2020
4.133
4.148
3.984
4.027
33,937
-0.12(-2.92%)
Oct 16, 2020
4.155
4.197
4.126
4.148
9,277
+0.03(+0.78%)
Oct 15, 2020
4.076
4.126
4.027
4.116
28,638
-0.02(-0.60%)
Oct 14, 2020
4.105
4.197
4.105
4.140
37,571
+0.07(+1.75%)
Oct 13, 2020
3.970
4.076
3.913
4.069
31,882
+0.09(+2.33%)
Oct 12, 2020
3.941
3.977
3.870
3.977
23,419
+0.00(+0.00%)
Oct 09, 2020
3.941
3.984
3.941
3.977
19,678
+0.06(+1.63%)
Oct 08, 2020
3.756
3.913
3.742
3.913
22,501
+0.13(+3.49%)
Oct 07, 2020
3.867
3.867
3.671
3.781
51,308
-0.07(-1.77%)
Oct 06, 2020
3.877
3.934
3.849
3.849
24,386
-0.03(-0.73%)
Oct 05, 2020
3.856
3.934
3.799
3.877
33,414
-0.01(-0.18%)
Oct 02, 2020
3.856
3.909
3.856
3.884
15,883
-0.09(-2.15%)
Oct 01, 2020
3.884
4.155
3.884
3.970
49,034
+0.06(+1.45%)
Sep 30, 2020
4.240
4.247
3.884
3.913
62,100
-0.33(-7.68%)
Sep 29, 2020
4.233
4.345
4.133
4.238
39,326
-0.09(-1.98%)
Sep 28, 2020
4.126
4.359
4.112
4.324
63,848
+0.21(+5.16%)
Sep 25, 2020
4.083
4.112
4.069
4.112
32,782
+0.02(+0.61%)
Sep 24, 2020
4.090
4.147
4.069
4.087
27,318
-0.05(-1.28%)
Sep 23, 2020
4.246
4.274
4.105
4.140
57,824
-0.09(-2.09%)
Sep 22, 2020
4.246
4.282
4.214
4.228
16,257
+0.02(+0.59%)
Sep 21, 2020
4.246
4.246
4.112
4.204
30,442
-0.08(-1.98%)
Sep 18, 2020
4.274
4.366
4.211
4.288
24,304
-0.00(-0.00%)
Sep 17, 2020
4.352
4.388
4.246
4.289
32,423
-0.10(-2.26%)
Sep 16, 2020
4.430
4.452
4.359
4.388
31,591
+0.02(+0.40%)
Sep 15, 2020
4.451
4.458
4.338
4.370
19,050
-0.05(-1.04%)
Sep 14, 2020
4.402
4.416
4.317
4.416
18,410
+0.07(+1.63%)
Sep 11, 2020
4.395
4.487
4.345
4.345
25,293
-0.03(-0.71%)
Sep 10, 2020
4.317
4.423
4.267
4.376
20,571
+0.08(+1.88%)
Sep 09, 2020
4.366
4.366
4.267
4.296
17,770
-0.03(-0.65%)
Sep 08, 2020
4.324
4.331
4.253
4.324
25,554
-0.01(-0.16%)
Sep 04, 2020
4.423
4.458
4.324
4.331
12,010
-0.11(-2.39%)
Sep 03, 2020
4.289
4.501
4.289
4.437
56,075
+0.13(+3.04%)
Sep 02, 2020
4.423
4.441
4.289
4.307
37,353
-0.12(-2.78%)
Sep 01, 2020
4.402
4.471
4.388
4.429
13,642
-0.01(-0.25%)
Aug 31, 2020
4.458
4.579
4.366
4.440
42,690
-0.10(-2.11%)
Aug 28, 2020
4.458
4.536
4.381
4.536
48,891
+0.14(+3.19%)
Aug 27, 2020
4.537
4.537
4.326
4.396
31,012
-0.03(-0.64%)
Aug 26, 2020
4.530
4.572
4.424
4.424
26,616
+0.00(+0.00%)
Aug 25, 2020
4.354
4.460
4.326
4.424
27,908
+0.06(+1.45%)
Aug 24, 2020
4.263
4.417
4.263
4.361
47,074
+0.10(+2.31%)
Aug 21, 2020
4.220
4.312
4.220
4.263
46,204
+0.03(+0.66%)
Aug 20, 2020
4.220
4.312
4.220
4.234
14,326
-0.08(-1.83%)
Aug 19, 2020
4.333
4.356
4.266
4.313
19,912
+0.03(+0.69%)
Aug 18, 2020
4.417
4.417
4.220
4.284
39,899
-0.14(-3.10%)
Aug 17, 2020
4.305
4.445
4.305
4.421
29,647
+0.10(+2.32%)
Aug 14, 2020
4.333
4.377
4.242
4.321
34,831
+0.03(+0.70%)
Aug 13, 2020
4.263
4.361
4.263
4.291
25,757
+0.02(+0.49%)
Aug 12, 2020
4.256
4.403
4.256
4.270
25,048
+0.01(+0.33%)
Aug 11, 2020
4.579
4.579
4.234
4.256
41,225
-0.12(-2.73%)
Aug 10, 2020
4.474
4.671
4.319
4.375
62,980
-0.09(-2.05%)
Aug 07, 2020
4.558
4.677
4.467
4.467
10,520
-0.07(-1.55%)
Aug 06, 2020
4.445
4.593
4.445
4.537
20,770
+0.04(+0.94%)
Aug 05, 2020
4.403
4.678
4.403
4.495
73,667
+0.10(+2.24%)
Aug 04, 2020
4.460
4.460
4.361
4.396
26,228
-0.06(-1.26%)
Aug 03, 2020
4.438
4.467
4.375
4.452
21,983
+0.08(+1.85%)
Jul 31, 2020
4.368
4.460
4.234
4.372
17,628
-0.01(-0.24%)
Jul 30, 2020
4.474
4.565
4.382
4.382
27,643
-0.18(-3.97%)
Jul 29, 2020
4.542
4.563
4.388
4.563
33,807
+0.03(+0.62%)
Jul 28, 2020
4.759
4.759
4.374
4.535
26,982
-0.10(-2.26%)
Jul 27, 2020
4.654
4.742
4.619
4.640
38,518
+0.02(+0.52%)
Jul 24, 2020
4.675
4.745
4.612
4.616
33,718
-0.00(-0.06%)
Jul 23, 2020
4.647
4.745
4.556
4.619
27,087
+0.03(+0.61%)
Jul 22, 2020
4.493
4.654
4.465
4.591
44,844
+0.10(+2.18%)
Jul 21, 2020
4.353
4.549
4.311
4.493
62,369
+0.19(+4.39%)
Jul 20, 2020
4.416
4.465
4.212
4.304
23,873
-0.01(-0.32%)
Jul 17, 2020
4.381
4.514
4.256
4.318
35,576
-0.10(-2.22%)
Jul 16, 2020
4.619
4.654
4.388
4.416
38,730
-0.20(-4.39%)
Jul 15, 2020
4.549
4.745
4.485
4.619
43,963
+0.20(+4.60%)
Jul 14, 2020
4.570
4.624
4.374
4.416
26,447
-0.14(-3.07%)
Jul 13, 2020
4.731
4.731
4.556
4.556
16,846
-0.11(-2.40%)
Jul 10, 2020
4.465
4.808
4.458
4.668
28,861
+0.16(+3.57%)
Jul 09, 2020
4.619
4.788
4.479
4.507
51,116
-0.13(-2.87%)
Jul 08, 2020
4.549
4.801
4.542
4.640
29,623
+0.03(+0.61%)
Jul 07, 2020
4.759
4.863
4.563
4.612
39,599
-0.15(-3.09%)
Jul 06, 2020
5.011
5.158
4.759
4.759
63,925
-0.23(-4.63%)
Jul 02, 2020
5.060
5.123
4.983
4.990
12,715
-0.08(-1.66%)
Jul 01, 2020
5.102
5.165
4.899
5.074
15,643
-0.09(-1.76%)
Jun 30, 2020
5.144
5.165
5.050
5.165
9,972
-0.01(-0.14%)
Jun 29, 2020
5.025
5.221
4.906
5.172
47,242
+0.06(+1.27%)
Jun 26, 2020
5.010
5.163
4.968
5.107
42,538
+0.14(+2.80%)
Jun 25, 2020
4.933
5.171
4.933
4.968
20,727
+0.01(+0.28%)
Jun 24, 2020
5.254
5.254
4.933
4.954
29,854
-0.28(-5.32%)
Jun 23, 2020
5.066
5.233
5.027
5.233
40,039
+0.31(+6.36%)
Jun 22, 2020
5.045
5.081
4.906
4.920
21,509
-0.13(-2.48%)
Jun 19, 2020
5.121
5.219
4.975
5.045
20,550
+0.03(+0.55%)
Jun 18, 2020
5.121
5.212
4.906
5.017
17,094
-0.09(-1.77%)
Jun 17, 2020
5.288
5.288
5.045
5.107
21,648
-0.15(-2.78%)
Jun 16, 2020
5.282
5.316
5.219
5.254
20,520
+0.03(+0.67%)
Jun 15, 2020
5.156
5.316
5.045
5.219
13,416
-0.03(-0.53%)
Jun 12, 2020
5.142
5.358
5.142
5.247
16,957
+0.19(+3.86%)
Jun 11, 2020
5.323
5.344
4.961
5.052
57,164
-0.50(-9.02%)
Jun 10, 2020
5.469
5.615
5.240
5.553
40,328
+0.04(+0.76%)
Jun 09, 2020
5.601
5.601
5.469
5.511
31,043
-0.06(-1.00%)
Jun 08, 2020
5.560
5.657
5.515
5.567
61,591
+0.17(+3.09%)
Jun 05, 2020
5.664
5.664
5.330
5.400
50,730
+0.15(+2.92%)
Jun 04, 2020
5.205
5.379
5.160
5.247
46,532
+0.13(+2.59%)
Jun 03, 2020
5.066
5.330
5.066
5.114
44,610
+0.07(+1.38%)
Jun 02, 2020
5.149
5.177
4.878
5.045
46,768
-0.10(-2.03%)
Jun 01, 2020
5.107
5.149
5.010
5.149
37,248
+0.14(+2.78%)
May 29, 2020
5.219
5.305
4.883
5.010
66,969
-0.29(-5.39%)
May 28, 2020
5.379
5.399
5.156
5.295
56,195
-0.16(-2.86%)
May 27, 2020
5.423
5.451
5.147
5.451
64,153
+0.27(+5.20%)
May 26, 2020
5.099
5.422
5.099
5.182
53,581
+0.13(+2.60%)
May 22, 2020
5.099
5.099
4.905
5.050
26,343
+0.01(+0.27%)
May 21, 2020
4.629
5.078
4.608
5.036
68,116
+0.38(+8.16%)
May 20, 2020
4.726
4.726
4.590
4.657
35,883
+0.06(+1.35%)
May 19, 2020
4.456
4.767
4.456
4.594
41,032
+0.08(+1.81%)
May 18, 2020
4.435
4.795
4.435
4.512
79,046
+0.21(+4.92%)
May 15, 2020
4.180
4.401
4.092
4.301
32,567
+0.21(+5.15%)
May 14, 2020
4.076
4.104
3.827
4.090
30,503
+0.01(+0.17%)
May 13, 2020
4.332
4.332
4.014
4.083
42,223
-0.25(-5.74%)
May 12, 2020
4.325
4.456
4.297
4.332
50,802
+0.09(+2.12%)
May 11, 2020
4.283
4.283
4.194
4.242
29,099
-0.08(-1.76%)
May 08, 2020
4.221
4.353
4.194
4.318
23,159
+0.10(+2.46%)
May 07, 2020
4.235
4.379
4.207
4.214
10,595
+0.06(+1.50%)
May 06, 2020
4.263
4.263
4.131
4.152
28,859
+0.04(+1.01%)
May 05, 2020
4.415
4.415
4.082
4.111
46,251
-0.30(-6.89%)
May 04, 2020
3.952
4.415
3.945
4.415
38,543
+0.35(+8.67%)
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.