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
)
13.65
+0.19 (+1.41%)
Streaming Delayed Price
Updated: 12:51 PM EDT, May 21, 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, 2013
6.375
6.465
6.329
6.390
174,535
+0.02(+0.24%)
Apr 29, 2013
6.415
6.475
6.334
6.375
245,990
-0.05(-0.78%)
Apr 26, 2013
6.516
6.526
6.415
6.425
147,717
-0.09(-1.38%)
Apr 25, 2013
6.440
6.595
6.375
6.515
279,983
+0.05(+0.77%)
Apr 24, 2013
6.335
6.505
6.297
6.465
309,094
+0.13(+2.06%)
Apr 23, 2013
6.180
6.370
6.165
6.335
332,264
+0.14(+2.18%)
Apr 22, 2013
6.210
6.250
6.109
6.200
296,967
+0.03(+0.41%)
Apr 19, 2013
6.255
6.380
6.150
6.175
258,780
-0.08(-1.28%)
Apr 18, 2013
6.210
6.330
6.160
6.255
269,246
+0.03(+0.48%)
Apr 17, 2013
6.245
6.265
6.084
6.225
282,619
-0.08(-1.19%)
Apr 16, 2013
6.340
6.355
6.230
6.300
206,577
-0.04(-0.63%)
Apr 15, 2013
6.350
6.390
6.210
6.340
446,585
-0.07(-1.09%)
Apr 12, 2013
6.440
6.444
6.225
6.410
299,507
-0.04(-0.54%)
Apr 11, 2013
6.510
6.530
6.420
6.445
238,482
-0.04(-0.62%)
Apr 10, 2013
6.475
6.505
6.430
6.485
192,469
-0.01(-0.15%)
Apr 09, 2013
6.440
6.650
6.385
6.495
589,128
+0.07(+1.09%)
Apr 08, 2013
6.325
6.445
6.310
6.425
239,910
+0.09(+1.34%)
Apr 05, 2013
6.175
6.355
6.175
6.340
223,703
+0.12(+1.85%)
Apr 04, 2013
6.210
6.250
6.170
6.225
333,345
+0.01(+0.08%)
Apr 03, 2013
6.300
6.300
6.215
6.220
343,786
-0.06(-0.96%)
Apr 02, 2013
6.250
6.335
6.245
6.280
284,782
+0.02(+0.32%)
Apr 01, 2013
6.265
6.305
6.220
6.260
307,257
+0.03(+0.40%)
Mar 28, 2013
6.185
6.295
6.157
6.235
492,340
+0.08(+1.22%)
Mar 27, 2013
6.185
6.215
6.109
6.160
520,259
-0.05(-0.81%)
Mar 26, 2013
6.185
6.250
6.165
6.210
300,108
+0.03(+0.55%)
Mar 25, 2013
6.111
6.210
6.106
6.176
317,799
+0.05(+0.81%)
Mar 22, 2013
6.111
6.220
6.086
6.126
806,129
+0.00(+0.08%)
Mar 21, 2013
6.141
6.191
6.111
6.121
315,263
-0.02(-0.32%)
Mar 20, 2013
6.146
6.200
6.131
6.141
366,480
-0.01(-0.24%)
Mar 19, 2013
6.230
6.278
6.126
6.156
344,462
-0.06(-1.04%)
Mar 18, 2013
6.166
6.285
6.151
6.220
529,549
+0.00(+0.00%)
Mar 15, 2013
6.280
6.320
5.956
6.220
407,793
-0.05(-0.87%)
Mar 14, 2013
6.305
6.335
6.230
6.275
410,032
-0.02(-0.40%)
Mar 13, 2013
6.295
6.385
6.230
6.300
362,734
+0.00(+0.00%)
Mar 12, 2013
6.300
6.395
6.285
6.300
342,532
-0.00(-0.08%)
Mar 11, 2013
6.325
6.340
6.265
6.305
389,105
-0.00(-0.08%)
Mar 08, 2013
6.340
6.375
6.241
6.310
487,648
-0.02(-0.39%)
Mar 07, 2013
6.210
6.430
6.205
6.335
493,191
+0.11(+1.84%)
Mar 06, 2013
6.036
6.250
5.981
6.220
927,360
+0.15(+2.55%)
Mar 05, 2013
6.255
6.255
6.016
6.066
939,500
-0.19(-3.10%)
Mar 04, 2013
6.465
6.485
6.240
6.260
553,679
-0.27(-4.12%)
Mar 01, 2013
6.594
6.599
6.505
6.529
313,431
-0.09(-1.43%)
Feb 28, 2013
6.639
6.679
6.559
6.624
302,499
-0.07(-1.04%)
Feb 27, 2013
6.629
6.804
6.624
6.694
340,548
+0.03(+0.45%)
Feb 26, 2013
6.729
6.749
6.584
6.664
236,217
-0.14(-2.08%)
Feb 25, 2013
6.786
7.019
6.726
6.806
422,886
+0.00(+0.00%)
Feb 22, 2013
6.562
6.821
6.562
6.806
343,839
+0.24(+3.71%)
Feb 21, 2013
6.527
6.572
6.463
6.562
336,806
-0.01(-0.15%)
Feb 20, 2013
6.811
6.811
6.527
6.572
635,158
-0.22(-3.29%)
Feb 19, 2013
6.865
6.909
6.736
6.796
619,311
-0.14(-2.01%)
Feb 15, 2013
7.109
7.109
6.860
6.935
355,814
-0.18(-2.58%)
Feb 14, 2013
7.014
7.134
6.980
7.119
278,127
+0.08(+1.13%)
Feb 13, 2013
6.930
7.049
6.845
7.039
291,439
+0.13(+1.94%)
Feb 12, 2013
6.895
6.950
6.845
6.905
214,432
-0.01(-0.14%)
Feb 11, 2013
6.945
7.049
6.900
6.915
258,214
-0.03(-0.43%)
Feb 08, 2013
6.910
7.119
6.900
6.945
155,662
+0.02(+0.29%)
Feb 07, 2013
6.999
7.020
6.925
6.925
238,142
-0.09(-1.28%)
Feb 06, 2013
7.034
7.090
6.990
7.014
216,049
-0.17(-2.42%)
Feb 04, 2013
6.965
7.193
6.965
7.188
508,670
+0.18(+2.63%)
Feb 01, 2013
6.835
7.009
6.786
7.004
627,842
+0.19(+2.85%)
Jan 31, 2013
6.865
6.934
6.796
6.811
294,304
-0.08(-1.15%)
Jan 30, 2013
6.915
6.925
6.840
6.890
265,158
+0.01(+0.14%)
Jan 29, 2013
6.910
6.960
6.811
6.880
377,012
-0.03(-0.51%)
Jan 28, 2013
6.940
6.950
6.786
6.915
304,889
-0.04(-0.57%)
Jan 25, 2013
7.019
7.049
6.895
6.955
218,409
-0.04(-0.57%)
Jan 24, 2013
7.064
7.112
6.994
6.994
300,680
-0.07(-0.98%)
Jan 23, 2013
7.054
7.166
7.034
7.064
470,863
+0.01(+0.21%)
Jan 22, 2013
6.786
7.074
6.781
7.049
520,755
+0.27(+4.02%)
Jan 18, 2013
6.633
6.801
6.608
6.776
419,779
+0.14(+2.17%)
Jan 17, 2013
6.613
6.771
6.608
6.633
371,914
+0.06(+0.90%)
Jan 16, 2013
6.588
6.717
6.563
6.573
564,996
-0.01(-0.15%)
Jan 15, 2013
6.534
6.766
6.534
6.583
487,754
+0.04(+0.68%)
Jan 14, 2013
6.509
6.539
6.444
6.539
296,424
+0.01(+0.23%)
Jan 11, 2013
6.524
6.558
6.474
6.524
269,324
+0.01(+0.15%)
Jan 10, 2013
6.464
6.558
6.459
6.514
330,812
+0.09(+1.39%)
Jan 09, 2013
6.484
6.558
6.420
6.425
346,633
-0.08(-1.22%)
Jan 08, 2013
6.563
6.631
6.440
6.504
252,278
-0.07(-1.05%)
Jan 07, 2013
6.687
6.702
6.549
6.573
283,425
-0.11(-1.70%)
Jan 04, 2013
6.563
6.811
6.549
6.687
494,991
+0.14(+2.12%)
Jan 03, 2013
6.172
6.563
6.162
6.549
606,282
+0.35(+5.59%)
Jan 02, 2013
6.152
6.212
6.043
6.202
469,334
+0.13(+2.12%)
Dec 31, 2012
5.994
6.093
5.989
6.073
656,578
+0.05(+0.91%)
Dec 28, 2012
6.019
6.068
5.980
6.019
544,564
-0.05(-0.82%)
Dec 27, 2012
6.142
6.202
5.974
6.068
975,223
-0.13(-2.12%)
Dec 26, 2012
6.165
6.260
6.145
6.199
487,325
+0.05(+0.88%)
Dec 24, 2012
6.081
6.253
6.081
6.145
167,225
-0.00(-0.08%)
Dec 21, 2012
5.943
6.165
5.928
6.150
738,701
+0.11(+1.80%)
Dec 20, 2012
6.283
6.313
5.933
6.041
1,508,436
-0.25(-3.92%)
Dec 19, 2012
6.377
6.377
6.278
6.288
375,472
-0.08(-1.32%)
Dec 18, 2012
6.160
6.470
6.160
6.372
798,370
+0.20(+3.28%)
Dec 17, 2012
6.101
6.199
6.007
6.170
562,477
+0.04(+0.72%)
Dec 14, 2012
6.214
6.248
6.091
6.125
545,907
-0.13(-2.13%)
Dec 13, 2012
6.313
6.337
6.175
6.258
551,248
-0.09(-1.40%)
Dec 12, 2012
6.416
6.451
6.332
6.347
522,126
-0.07(-1.15%)
Dec 11, 2012
6.431
6.480
6.411
6.421
409,423
-0.00(-0.08%)
Dec 10, 2012
6.461
6.499
6.411
6.426
311,000
-0.04(-0.61%)
Dec 07, 2012
6.416
6.505
6.411
6.465
235,754
+0.03(+0.46%)
Dec 06, 2012
6.465
6.525
6.431
6.436
409,338
-0.05(-0.84%)
Dec 05, 2012
6.470
6.599
6.470
6.490
326,055
+0.01(+0.15%)
Dec 04, 2012
6.490
6.518
6.421
6.480
277,877
-0.23(-3.38%)
Nov 30, 2012
6.692
6.766
6.692
6.707
205,355
-0.02(-0.37%)
Nov 29, 2012
6.756
6.880
6.707
6.732
341,052
-0.01(-0.22%)
Nov 28, 2012
6.653
6.855
6.653
6.747
372,907
-0.07(-1.02%)
Nov 27, 2012
6.777
6.860
6.747
6.816
337,868
+0.01(+0.22%)
Nov 26, 2012
6.693
6.821
6.640
6.801
243,245
+0.09(+1.32%)
Nov 23, 2012
6.625
6.713
6.595
6.713
101,231
+0.09(+1.41%)
Nov 21, 2012
6.576
6.625
6.527
6.620
185,756
+0.08(+1.28%)
Nov 20, 2012
6.512
6.566
6.384
6.536
433,957
+0.01(+0.23%)
Nov 19, 2012
6.330
6.639
6.330
6.522
994,255
+0.23(+3.59%)
Nov 16, 2012
6.247
6.310
6.134
6.296
659,610
+0.07(+1.18%)
Nov 15, 2012
5.894
6.335
5.894
6.222
834,609
+0.04(+0.63%)
Nov 14, 2012
6.281
6.281
6.100
6.183
630,451
-0.09(-1.41%)
Nov 13, 2012
6.075
6.281
5.987
6.271
1,113,286
+0.11(+1.75%)
Nov 12, 2012
6.531
6.576
6.163
6.163
873,519
-0.40(-6.13%)
Nov 09, 2012
6.590
6.684
6.453
6.566
593,030
-0.07(-1.04%)
Nov 08, 2012
6.747
6.796
6.635
6.635
353,198
-0.15(-2.24%)
Nov 07, 2012
6.846
6.855
6.664
6.787
566,029
-0.18(-2.61%)
Nov 06, 2012
6.963
7.009
6.895
6.968
255,287
+0.07(+1.07%)
Nov 05, 2012
6.747
6.973
6.747
6.895
315,965
+0.09(+1.30%)
Nov 02, 2012
6.958
6.958
6.782
6.806
454,136
-0.13(-1.84%)
Nov 01, 2012
6.934
6.953
6.885
6.934
229,846
+0.03(+0.43%)
Oct 31, 2012
6.944
7.000
6.875
6.904
342,231
-0.04(-0.53%)
Oct 26, 2012
6.907
6.941
6.941
6.941
229,441
-0.00(-0.07%)
Oct 25, 2012
6.951
6.989
6.863
6.946
359,525
+0.00(+0.07%)
Oct 24, 2012
6.932
7.039
6.907
6.941
234,613
+0.00(+0.00%)
Oct 23, 2012
7.024
7.024
6.819
6.941
646,900
-0.33(-4.56%)
Oct 19, 2012
7.337
7.378
7.226
7.273
594,217
-0.06(-0.86%)
Oct 18, 2012
7.190
7.356
7.161
7.337
400,991
+0.15(+2.04%)
Oct 17, 2012
7.005
7.220
6.995
7.190
436,038
+0.12(+1.73%)
Oct 16, 2012
7.239
7.239
7.029
7.068
761,129
-0.13(-1.83%)
Oct 15, 2012
7.293
7.312
7.200
7.200
285,172
-0.09(-1.27%)
Oct 12, 2012
7.298
7.347
7.288
7.293
170,155
-0.03(-0.40%)
Oct 11, 2012
7.225
7.347
7.225
7.322
298,101
+0.12(+1.69%)
Oct 10, 2012
7.312
7.346
7.181
7.200
361,656
-0.12(-1.60%)
Oct 09, 2012
7.234
7.420
7.229
7.317
424,631
+0.05(+0.74%)
Oct 08, 2012
7.283
7.293
7.215
7.264
289,855
-0.05(-0.67%)
Oct 05, 2012
7.347
7.444
7.264
7.312
400,057
-0.02(-0.33%)
Oct 04, 2012
7.312
7.339
7.220
7.337
474,135
+0.05(+0.74%)
Oct 03, 2012
7.337
7.347
7.269
7.283
555,247
-0.06(-0.86%)
Oct 02, 2012
7.459
7.478
7.322
7.347
343,575
-0.12(-1.57%)
Oct 01, 2012
7.488
7.542
7.430
7.464
258,055
-0.02(-0.33%)
Sep 28, 2012
7.420
7.522
7.415
7.488
257,469
+0.07(+0.99%)
Sep 27, 2012
7.268
7.439
7.249
7.415
645,731
+0.14(+1.95%)
Sep 26, 2012
7.327
7.337
7.225
7.273
471,519
-0.04(-0.59%)
Sep 25, 2012
7.424
7.424
7.317
7.317
285,892
-0.06(-0.86%)
Sep 24, 2012
7.390
7.458
7.292
7.380
735,803
-0.05(-0.65%)
Sep 21, 2012
7.482
7.492
7.404
7.429
307,274
-0.00(-0.07%)
Sep 20, 2012
7.414
7.487
7.351
7.433
449,756
-0.04(-0.52%)
Sep 19, 2012
7.827
7.827
7.429
7.472
631,638
-0.27(-3.52%)
Sep 18, 2012
7.876
7.876
7.711
7.745
667,788
-0.07(-0.87%)
Sep 17, 2012
7.900
7.920
7.754
7.813
450,515
+0.04(+0.56%)
Sep 14, 2012
7.706
7.817
7.652
7.769
637,011
+0.13(+1.72%)
Sep 13, 2012
7.555
7.657
7.433
7.638
551,397
+0.05(+0.71%)
Sep 12, 2012
7.424
7.584
7.424
7.584
532,609
+0.21(+2.83%)
Sep 11, 2012
7.336
7.409
7.292
7.375
417,258
+0.02(+0.33%)
Sep 10, 2012
7.254
7.370
7.244
7.351
406,180
+0.08(+1.14%)
Sep 07, 2012
7.210
7.292
7.171
7.268
860,692
+0.04(+0.61%)
Sep 06, 2012
7.181
7.351
7.181
7.224
1,036,458
+0.01(+0.13%)
Sep 05, 2012
7.346
7.375
7.054
7.215
1,440,773
-0.19(-2.56%)
Sep 04, 2012
7.570
7.611
7.370
7.404
573,984
-0.17(-2.18%)
Aug 31, 2012
7.375
7.652
7.331
7.570
831,530
+0.19(+2.64%)
Aug 30, 2012
7.506
7.749
7.305
7.375
1,957,244
-0.17(-2.19%)
Aug 29, 2012
8.172
8.260
7.521
7.540
2,246,243
-0.78(-9.37%)
Aug 27, 2012
8.586
8.601
8.261
8.320
1,059,386
-0.28(-3.27%)
Aug 24, 2012
8.722
8.722
8.344
8.601
724,203
-0.07(-0.84%)
Aug 23, 2012
8.736
8.770
8.620
8.673
482,541
-0.03(-0.39%)
Aug 22, 2012
9.226
9.245
8.644
8.707
1,046,407
-0.53(-5.77%)
Aug 21, 2012
9.390
9.400
9.216
9.240
426,455
-0.11(-1.19%)
Aug 20, 2012
9.221
9.356
9.206
9.352
263,106
+0.10(+1.05%)
Aug 17, 2012
9.129
9.264
9.100
9.255
283,674
+0.12(+1.33%)
Aug 16, 2012
9.027
9.197
9.027
9.134
238,628
+0.11(+1.18%)
Aug 15, 2012
9.022
9.085
8.988
9.027
191,954
+0.01(+0.16%)
Aug 14, 2012
9.017
9.032
8.969
9.012
150,065
+0.05(+0.59%)
Aug 13, 2012
9.037
9.054
8.925
8.959
274,168
-0.07(-0.75%)
Aug 10, 2012
8.916
9.046
8.819
9.027
299,572
+0.11(+1.25%)
Aug 09, 2012
8.882
9.037
8.838
8.916
266,237
+0.01(+0.16%)
Aug 08, 2012
8.761
8.943
8.761
8.901
152,288
+0.04(+0.44%)
Aug 07, 2012
8.843
8.935
8.833
8.862
241,787
+0.05(+0.61%)
Aug 06, 2012
8.756
8.853
8.756
8.809
134,296
+0.05(+0.61%)
Aug 03, 2012
8.848
8.871
8.746
8.756
221,935
-0.02(-0.28%)
Aug 02, 2012
8.814
9.012
8.731
8.780
222,282
-0.04(-0.44%)
Aug 01, 2012
8.828
8.877
8.799
8.819
322,666
-0.02(-0.22%)
Jul 31, 2012
8.901
8.916
8.799
8.838
268,906
-0.06(-0.71%)
Jul 30, 2012
8.843
8.969
8.843
8.901
261,905
+0.02(+0.22%)
Jul 27, 2012
9.003
9.008
8.872
8.882
199,518
-0.12(-1.33%)
Jul 26, 2012
8.948
9.006
8.871
9.001
220,136
+0.13(+1.47%)
Jul 25, 2012
8.986
9.001
8.721
8.871
297,923
-0.12(-1.29%)
Jul 24, 2012
8.919
9.015
8.793
8.986
227,555
+0.05(+0.54%)
Jul 23, 2012
8.832
9.001
8.721
8.938
241,081
-0.01(-0.11%)
Jul 20, 2012
8.904
9.011
8.858
8.948
215,550
+0.02(+0.22%)
Jul 19, 2012
8.866
8.986
8.813
8.929
281,428
+0.10(+1.15%)
Jul 18, 2012
8.658
8.856
8.644
8.827
351,996
+0.16(+1.84%)
Jul 17, 2012
8.591
8.707
8.567
8.668
245,520
+0.11(+1.24%)
Jul 16, 2012
8.552
8.643
8.494
8.562
187,377
+0.02(+0.28%)
Jul 13, 2012
8.707
8.733
8.513
8.538
247,283
-0.11(-1.28%)
Jul 12, 2012
8.697
8.702
8.610
8.649
147,605
-0.06(-0.67%)
Jul 11, 2012
8.692
8.769
8.615
8.707
283,686
+0.05(+0.61%)
Jul 10, 2012
8.861
8.885
8.567
8.653
345,252
-0.14(-1.59%)
Jul 09, 2012
8.808
8.827
8.717
8.793
206,118
+0.00(+0.05%)
Jul 06, 2012
8.808
8.842
8.726
8.789
220,745
-0.04(-0.49%)
Jul 05, 2012
8.837
8.904
8.750
8.832
210,872
-0.03(-0.33%)
Jul 03, 2012
8.697
8.874
8.687
8.861
270,769
+0.22(+2.51%)
Jul 02, 2012
8.562
8.644
8.485
8.644
381,941
+0.08(+0.96%)
Jun 29, 2012
8.615
8.687
8.493
8.562
334,376
+0.08(+0.97%)
Jun 28, 2012
8.494
8.542
8.335
8.480
181,370
-0.08(-0.90%)
Jun 27, 2012
8.282
8.634
8.282
8.557
362,132
+0.29(+3.49%)
Jun 26, 2012
8.221
8.346
8.163
8.269
201,381
+0.07(+0.88%)
Jun 25, 2012
8.264
8.264
8.125
8.197
313,622
-0.14(-1.67%)
Jun 22, 2012
8.163
8.398
8.072
8.336
579,769
+0.21(+2.60%)
Jun 21, 2012
8.355
8.389
8.096
8.125
518,319
-0.26(-3.15%)
Jun 20, 2012
8.528
8.595
8.322
8.389
278,271
-0.13(-1.52%)
Jun 19, 2012
8.456
8.523
8.322
8.518
368,405
+0.23(+2.72%)
Jun 18, 2012
8.274
8.350
8.202
8.293
287,259
-0.05(-0.63%)
Jun 15, 2012
8.307
8.370
8.216
8.346
318,947
+0.10(+1.22%)
Jun 14, 2012
8.341
8.370
8.086
8.245
617,875
-0.03(-0.41%)
Jun 13, 2012
8.298
8.370
8.197
8.278
400,864
-0.06(-0.75%)
Jun 12, 2012
8.509
8.509
8.120
8.341
626,855
+0.19(+2.30%)
Jun 11, 2012
8.269
8.346
8.144
8.153
299,600
-0.10(-1.16%)
Jun 08, 2012
8.365
8.365
8.163
8.250
278,479
-0.14(-1.66%)
Jun 07, 2012
8.538
8.614
8.370
8.389
304,896
-0.08(-0.96%)
Jun 06, 2012
8.283
8.499
8.283
8.470
553,283
+0.31(+3.76%)
Jun 05, 2012
7.990
8.178
7.933
8.163
402,063
+0.13(+1.67%)
Jun 04, 2012
8.173
8.307
7.917
8.029
666,433
-0.16(-1.99%)
Jun 01, 2012
8.250
8.370
8.120
8.192
655,708
-0.28(-3.29%)
May 31, 2012
8.672
8.682
8.250
8.470
853,660
-0.22(-2.49%)
May 30, 2012
9.003
9.075
8.586
8.687
1,021,015
-0.41(-4.54%)
May 29, 2012
9.114
9.165
9.047
9.099
242,793
+0.08(+0.84%)
May 25, 2012
8.986
9.052
8.928
9.024
286,758
+0.06(+0.69%)
May 24, 2012
9.114
9.133
8.905
8.962
332,429
-0.09(-1.00%)
May 23, 2012
9.133
9.133
8.938
9.052
386,421
-0.09(-0.99%)
May 22, 2012
9.229
9.524
9.105
9.143
1,082,528
+0.01(+0.16%)
May 21, 2012
8.781
9.181
8.781
9.129
382,853
+0.33(+3.79%)
May 18, 2012
8.895
8.909
8.633
8.795
981,554
-0.12(-1.34%)
May 17, 2012
9.181
9.272
8.890
8.914
680,619
-0.30(-3.21%)
May 16, 2012
9.396
9.405
9.210
9.210
627,591
-0.20(-2.18%)
May 15, 2012
9.529
9.529
9.372
9.415
225,685
-0.08(-0.85%)
May 14, 2012
9.558
9.658
9.491
9.496
237,305
-0.08(-0.85%)
May 11, 2012
9.624
9.744
9.534
9.577
268,746
-0.09(-0.89%)
May 10, 2012
9.615
9.748
9.601
9.663
350,497
+0.09(+0.95%)
May 09, 2012
9.448
9.610
9.324
9.572
602,403
+0.09(+0.90%)
May 08, 2012
9.448
9.529
9.315
9.486
406,287
-0.00(-0.05%)
May 07, 2012
9.400
9.543
9.324
9.491
443,976
+0.00(+0.00%)
May 04, 2012
9.543
9.553
9.305
9.491
623,687
-0.10(-1.09%)
May 03, 2012
9.677
9.677
9.486
9.596
578,293
-0.11(-1.18%)
May 02, 2012
9.815
9.853
9.629
9.710
486,074
-0.14(-1.40%)
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.