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
Permianville Royalty Trust
(NY:
PVL
)
1.370
-0.011 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.380
1.395
1.350
1.370
25,078
-0.01(-0.79%)
May 30, 2024
1.350
1.387
1.340
1.381
21,144
+0.02(+1.54%)
May 29, 2024
1.370
1.390
1.350
1.360
32,114
-0.03(-2.51%)
May 28, 2024
1.390
1.400
1.350
1.395
45,868
+0.01(+0.36%)
May 24, 2024
1.420
1.440
1.360
1.390
91,235
+0.03(+2.21%)
May 23, 2024
1.390
1.393
1.350
1.360
72,293
+0.00(+0.00%)
May 22, 2024
1.390
1.428
1.350
1.360
57,685
-0.06(-4.23%)
May 21, 2024
1.510
1.510
1.390
1.420
92,175
-0.06(-4.05%)
May 20, 2024
1.490
1.500
1.480
1.480
28,962
+0.00(+0.00%)
May 17, 2024
1.500
1.510
1.470
1.480
29,916
-0.02(-1.33%)
May 16, 2024
1.510
1.530
1.470
1.500
65,613
+0.00(+0.00%)
May 15, 2024
1.490
1.510
1.480
1.500
53,074
+0.02(+1.34%)
May 14, 2024
1.460
1.490
1.460
1.480
73,527
+0.01(+0.69%)
May 13, 2024
1.460
1.480
1.440
1.470
52,198
+0.01(+1.03%)
May 10, 2024
1.470
1.470
1.450
1.455
37,537
-0.01(-1.02%)
May 09, 2024
1.480
1.480
1.460
1.470
209,276
+0.01(+0.68%)
May 08, 2024
1.460
1.477
1.450
1.460
33,430
+0.02(+1.04%)
May 07, 2024
1.490
1.510
1.445
1.445
46,460
-0.04(-3.02%)
May 06, 2024
1.460
1.490
1.460
1.490
50,207
+0.04(+2.76%)
May 03, 2024
1.470
1.500
1.450
1.450
41,474
-0.03(-2.03%)
May 02, 2024
1.480
1.500
1.476
1.480
18,608
+0.02(+1.37%)
May 01, 2024
1.470
1.510
1.460
1.460
29,673
-0.03(-2.01%)
Apr 30, 2024
1.580
1.598
1.480
1.490
105,740
-0.07(-4.49%)
Apr 29, 2024
1.630
1.630
1.550
1.560
176,533
-0.07(-4.29%)
Apr 26, 2024
1.630
1.687
1.620
1.630
107,625
-0.03(-1.81%)
Apr 25, 2024
1.610
1.695
1.600
1.660
141,904
+0.00(+0.00%)
Apr 24, 2024
1.660
1.770
1.600
1.660
95,739
+0.00(+0.00%)
Apr 23, 2024
1.650
1.790
1.600
1.660
164,345
+0.03(+1.84%)
Apr 22, 2024
1.510
1.630
1.510
1.630
210,377
+0.16(+10.88%)
Apr 19, 2024
1.500
1.500
1.443
1.470
76,887
-0.01(-0.68%)
Apr 18, 2024
1.470
1.490
1.440
1.480
55,860
+0.02(+1.37%)
Apr 17, 2024
1.530
1.530
1.440
1.460
38,843
-0.04(-2.67%)
Apr 16, 2024
1.480
1.520
1.450
1.500
38,775
+0.02(+1.35%)
Apr 15, 2024
1.500
1.500
1.460
1.480
34,742
-0.02(-1.33%)
Apr 12, 2024
1.460
1.535
1.460
1.500
193,146
+0.06(+4.17%)
Apr 11, 2024
1.430
1.450
1.420
1.440
82,854
+0.03(+2.13%)
Apr 10, 2024
1.390
1.430
1.390
1.410
45,614
+0.01(+1.08%)
Apr 09, 2024
1.410
1.430
1.390
1.395
58,316
-0.00(-0.36%)
Apr 08, 2024
1.370
1.400
1.370
1.400
76,052
+0.02(+1.45%)
Apr 05, 2024
1.390
1.400
1.370
1.380
50,123
-0.03(-2.13%)
Apr 04, 2024
1.350
1.430
1.345
1.410
177,384
+0.06(+4.44%)
Apr 03, 2024
1.340
1.350
1.330
1.350
43,863
+0.02(+1.50%)
Apr 02, 2024
1.330
1.340
1.310
1.330
92,830
+0.00(+0.00%)
Apr 01, 2024
1.350
1.360
1.330
1.330
61,988
-0.03(-2.21%)
Mar 28, 2024
1.350
1.370
1.340
1.360
48,725
+0.01(+0.74%)
Mar 27, 2024
1.340
1.370
1.340
1.350
62,590
+0.00(+0.00%)
Mar 26, 2024
1.330
1.370
1.330
1.350
29,520
+0.02(+1.50%)
Mar 25, 2024
1.360
1.360
1.330
1.330
50,936
-0.04(-2.92%)
Mar 22, 2024
1.370
1.370
1.320
1.370
59,797
+0.05(+3.79%)
Mar 21, 2024
1.350
1.350
1.310
1.320
94,455
-0.01(-0.75%)
Mar 20, 2024
1.330
1.390
1.330
1.330
84,730
-0.01(-0.75%)
Mar 19, 2024
1.390
1.390
1.330
1.340
107,533
-0.03(-2.19%)
Mar 18, 2024
1.400
1.410
1.351
1.370
134,570
-0.04(-2.84%)
Mar 15, 2024
1.420
1.421
1.368
1.410
31,238
-0.01(-0.70%)
Mar 14, 2024
1.370
1.430
1.350
1.420
73,783
+0.07(+5.19%)
Mar 13, 2024
1.340
1.370
1.330
1.350
27,612
+0.01(+0.78%)
Mar 12, 2024
1.360
1.380
1.330
1.339
64,255
-0.03(-2.23%)
Mar 11, 2024
1.350
1.375
1.350
1.370
46,213
+0.00(+0.00%)
Mar 08, 2024
1.350
1.391
1.330
1.370
47,761
+0.02(+1.48%)
Mar 07, 2024
1.370
1.390
1.350
1.350
41,144
-0.03(-2.17%)
Mar 06, 2024
1.420
1.420
1.325
1.380
172,615
+0.00(+0.00%)
Mar 05, 2024
1.400
1.420
1.380
1.380
56,147
-0.04(-2.82%)
Mar 04, 2024
1.450
1.455
1.360
1.420
122,239
-0.02(-1.39%)
Mar 01, 2024
1.400
1.450
1.400
1.440
84,895
+0.05(+3.60%)
Feb 29, 2024
1.470
1.470
1.390
1.390
56,248
-0.08(-5.44%)
Feb 28, 2024
1.390
1.480
1.350
1.470
243,117
+0.10(+7.30%)
Feb 27, 2024
1.360
1.420
1.360
1.370
44,770
+0.02(+1.48%)
Feb 26, 2024
1.390
1.410
1.350
1.350
144,851
-0.08(-5.59%)
Feb 23, 2024
1.400
1.445
1.400
1.430
63,438
+0.00(+0.00%)
Feb 22, 2024
1.460
1.460
1.400
1.430
80,139
-0.01(-0.35%)
Feb 21, 2024
1.460
1.460
1.430
1.435
52,334
+0.02(+1.06%)
Feb 20, 2024
1.540
1.560
1.400
1.420
266,551
-0.16(-10.13%)
Feb 16, 2024
1.570
1.600
1.540
1.580
76,532
+0.00(+0.00%)
Feb 15, 2024
1.540
1.619
1.500
1.580
181,048
+0.02(+1.28%)
Feb 14, 2024
1.580
1.580
1.545
1.560
44,600
-0.01(-0.64%)
Feb 13, 2024
1.560
1.610
1.560
1.570
36,182
-0.02(-1.26%)
Feb 12, 2024
1.580
1.610
1.540
1.590
152,379
-0.02(-1.24%)
Feb 09, 2024
1.610
1.620
1.581
1.610
37,058
+0.00(+0.00%)
Feb 08, 2024
1.580
1.610
1.560
1.610
48,417
+0.06(+3.87%)
Feb 07, 2024
1.550
1.590
1.530
1.550
97,038
-0.04(-2.52%)
Feb 06, 2024
1.550
1.610
1.550
1.590
47,477
+0.04(+2.58%)
Feb 05, 2024
1.600
1.630
1.540
1.550
66,503
-0.04(-2.52%)
Feb 02, 2024
1.640
1.660
1.590
1.590
78,296
-0.10(-5.92%)
Feb 01, 2024
1.690
1.710
1.640
1.690
81,580
+0.01(+0.60%)
Jan 31, 2024
1.730
1.760
1.680
1.680
89,287
-0.08(-4.55%)
Jan 30, 2024
1.770
1.800
1.740
1.760
90,894
-0.04(-2.22%)
Jan 29, 2024
1.750
1.800
1.720
1.800
137,656
+0.10(+5.88%)
Jan 26, 2024
1.600
1.720
1.600
1.700
131,203
+0.08(+4.94%)
Jan 25, 2024
1.610
1.620
1.580
1.620
82,793
+0.00(+0.00%)
Jan 24, 2024
1.640
1.650
1.600
1.620
74,447
+0.02(+1.25%)
Jan 23, 2024
1.520
1.610
1.520
1.600
129,583
+0.07(+4.58%)
Jan 22, 2024
1.490
1.549
1.480
1.530
165,700
+0.05(+3.38%)
Jan 19, 2024
1.550
1.550
1.470
1.480
87,558
-0.05(-3.27%)
Jan 18, 2024
1.470
1.550
1.470
1.530
95,418
+0.06(+4.08%)
Jan 17, 2024
1.580
1.580
1.465
1.470
165,486
-0.12(-7.55%)
Jan 16, 2024
1.500
1.650
1.480
1.590
261,688
+0.09(+6.00%)
Jan 12, 2024
1.510
1.570
1.490
1.500
190,209
-0.01(-0.66%)
Jan 11, 2024
1.520
1.550
1.500
1.510
67,584
-0.01(-0.66%)
Jan 10, 2024
1.570
1.598
1.500
1.520
128,396
-0.07(-4.40%)
Jan 09, 2024
1.550
1.620
1.550
1.590
87,463
+0.05(+3.25%)
Jan 08, 2024
1.510
1.600
1.510
1.540
126,005
+0.02(+1.32%)
Jan 05, 2024
1.510
1.559
1.500
1.520
73,165
+0.03(+2.01%)
Jan 04, 2024
1.630
1.680
1.460
1.490
367,719
-0.13(-8.02%)
Jan 03, 2024
1.540
1.640
1.520
1.620
263,073
+0.10(+6.58%)
Jan 02, 2024
1.470
1.520
1.450
1.520
113,140
+0.08(+5.56%)
Dec 29, 2023
1.450
1.480
1.430
1.440
195,717
-0.02(-1.37%)
Dec 28, 2023
1.480
1.510
1.460
1.460
166,729
-0.02(-1.35%)
Dec 27, 2023
1.490
1.525
1.470
1.480
221,416
-0.04(-2.63%)
Dec 26, 2023
1.530
1.569
1.470
1.520
451,648
+0.06(+4.11%)
Dec 22, 2023
1.550
1.610
1.460
1.460
284,131
-0.11(-7.01%)
Dec 21, 2023
1.630
1.655
1.560
1.570
173,224
-0.05(-3.09%)
Dec 20, 2023
1.760
1.760
1.620
1.620
170,896
-0.12(-6.90%)
Dec 19, 2023
1.720
1.750
1.710
1.740
93,401
+0.01(+0.58%)
Dec 18, 2023
1.790
1.810
1.710
1.730
161,248
-0.04(-2.26%)
Dec 15, 2023
1.800
1.810
1.750
1.770
108,374
-0.02(-1.12%)
Dec 14, 2023
1.730
1.810
1.730
1.790
74,666
+0.05(+2.87%)
Dec 13, 2023
1.820
1.840
1.735
1.740
149,943
-0.10(-5.43%)
Dec 12, 2023
1.890
1.905
1.810
1.840
79,820
-0.06(-3.16%)
Dec 11, 2023
1.900
1.930
1.900
1.900
104,040
-0.03(-1.55%)
Dec 08, 2023
1.910
1.960
1.900
1.930
76,669
+0.01(+0.52%)
Dec 07, 2023
1.930
1.970
1.920
1.920
52,816
-0.01(-0.52%)
Dec 06, 2023
1.950
1.990
1.900
1.930
59,981
-0.01(-0.52%)
Dec 05, 2023
1.980
2.000
1.930
1.940
87,093
-0.04(-2.02%)
Dec 04, 2023
2.000
2.014
1.960
1.980
77,776
+0.01(+0.51%)
Dec 01, 2023
1.950
2.040
1.940
1.970
65,651
-0.02(-1.01%)
Nov 30, 2023
1.950
1.994
1.950
1.990
40,813
+0.04(+2.05%)
Nov 29, 2023
1.950
1.950
1.900
1.950
87,035
+0.04(+2.09%)
Nov 28, 2023
1.940
1.950
1.900
1.910
97,944
-0.01(-0.52%)
Nov 27, 2023
1.950
2.000
1.910
1.920
59,597
-0.06(-3.03%)
Nov 24, 2023
1.990
2.020
1.920
1.980
67,617
+0.03(+1.54%)
Nov 22, 2023
1.960
2.010
1.910
1.950
90,835
+0.04(+2.09%)
Nov 21, 2023
1.990
1.990
1.860
1.910
143,022
-0.08(-4.02%)
Nov 20, 2023
2.100
2.140
1.950
1.990
194,441
-0.16(-7.44%)
Nov 17, 2023
2.200
2.200
2.100
2.150
67,508
+0.01(+0.47%)
Nov 16, 2023
2.150
2.180
2.110
2.140
93,358
+0.01(+0.47%)
Nov 15, 2023
2.120
2.180
2.020
2.130
123,565
+0.06(+2.76%)
Nov 14, 2023
1.947
2.140
1.947
2.073
186,675
+0.14(+7.50%)
Nov 13, 2023
2.092
2.160
1.880
1.928
227,261
-0.12(-5.66%)
Nov 10, 2023
1.928
2.044
1.909
2.044
171,474
+0.13(+7.07%)
Nov 09, 2023
1.909
1.928
1.880
1.909
64,007
+0.01(+0.51%)
Nov 08, 2023
1.919
1.928
1.841
1.899
164,588
+0.01(+0.51%)
Nov 07, 2023
1.822
1.928
1.820
1.890
99,792
+0.07(+3.70%)
Nov 06, 2023
1.832
1.851
1.803
1.822
62,930
+0.02(+1.07%)
Nov 03, 2023
1.735
1.832
1.735
1.803
124,275
+0.07(+3.89%)
Nov 02, 2023
1.774
1.832
1.697
1.735
116,596
-0.06(-3.23%)
Nov 01, 2023
1.812
1.846
1.774
1.793
98,961
-0.02(-1.06%)
Oct 31, 2023
1.938
1.981
1.658
1.812
267,269
-0.15(-7.84%)
Oct 30, 2023
1.967
2.015
1.919
1.967
193,561
-0.10(-4.85%)
Oct 27, 2023
2.153
2.182
1.923
2.067
271,787
-0.12(-5.70%)
Oct 26, 2023
2.153
2.202
2.125
2.192
69,172
+0.04(+1.79%)
Oct 25, 2023
2.202
2.202
2.144
2.153
51,867
-0.03(-1.32%)
Oct 24, 2023
2.192
2.202
2.134
2.182
43,482
+0.03(+1.34%)
Oct 23, 2023
2.182
2.211
2.125
2.153
97,005
-0.01(-0.44%)
Oct 20, 2023
2.163
2.182
2.125
2.163
58,608
-0.01(-0.44%)
Oct 19, 2023
2.192
2.192
2.163
2.173
33,617
-0.02(-0.88%)
Oct 18, 2023
2.230
2.230
2.153
2.192
50,219
-0.01(-0.44%)
Oct 17, 2023
2.240
2.278
2.153
2.202
122,190
-0.09(-3.78%)
Oct 16, 2023
2.240
2.288
2.221
2.288
68,712
+0.05(+2.15%)
Oct 13, 2023
2.240
2.287
2.211
2.240
126,004
+0.07(+3.10%)
Oct 12, 2023
2.230
2.245
2.153
2.173
74,599
-0.09(-3.83%)
Oct 11, 2023
2.211
2.288
2.211
2.259
73,109
+0.04(+1.73%)
Oct 10, 2023
2.269
2.307
2.182
2.221
89,528
-0.02(-0.86%)
Oct 09, 2023
2.163
2.307
2.163
2.240
102,427
+0.12(+5.43%)
Oct 06, 2023
2.240
2.250
2.125
2.125
97,678
-0.09(-3.91%)
Oct 05, 2023
2.163
2.211
2.144
2.211
49,356
+0.05(+2.22%)
Oct 04, 2023
2.307
2.346
2.153
2.163
158,340
-0.16(-7.03%)
Oct 03, 2023
2.365
2.402
2.317
2.327
54,661
-0.09(-3.59%)
Oct 02, 2023
2.480
2.481
2.355
2.413
154,066
-0.03(-1.18%)
Sep 29, 2023
2.452
2.480
2.394
2.442
76,492
+0.04(+1.59%)
Sep 28, 2023
2.413
2.469
2.348
2.404
73,379
-0.01(-0.24%)
Sep 27, 2023
2.354
2.428
2.335
2.410
124,338
+0.11(+4.88%)
Sep 26, 2023
2.316
2.354
2.271
2.298
139,126
-0.07(-3.15%)
Sep 25, 2023
2.335
2.372
2.326
2.372
143,350
+0.05(+2.01%)
Sep 22, 2023
2.279
2.330
2.279
2.326
66,825
+0.03(+1.22%)
Sep 21, 2023
2.326
2.354
2.242
2.298
207,760
+0.02(+0.82%)
Sep 20, 2023
2.344
2.382
2.251
2.279
142,549
-0.10(-4.31%)
Sep 19, 2023
2.419
2.419
2.335
2.382
99,558
+0.02(+0.79%)
Sep 18, 2023
2.354
2.391
2.335
2.363
96,818
-0.02(-0.78%)
Sep 15, 2023
2.372
2.410
2.335
2.382
76,118
+0.01(+0.39%)
Sep 14, 2023
2.363
2.382
2.344
2.372
69,704
+0.04(+1.60%)
Sep 13, 2023
2.344
2.382
2.335
2.335
89,578
-0.03(-1.19%)
Sep 12, 2023
2.344
2.410
2.344
2.363
73,472
+0.04(+1.61%)
Sep 11, 2023
2.335
2.382
2.326
2.326
159,971
-0.05(-1.97%)
Sep 08, 2023
2.428
2.466
2.363
2.372
59,846
-0.04(-1.55%)
Sep 07, 2023
2.456
2.483
2.391
2.410
48,075
-0.05(-1.90%)
Sep 06, 2023
2.494
2.559
2.411
2.456
83,253
-0.04(-1.50%)
Sep 05, 2023
2.484
2.531
2.438
2.494
47,459
+0.04(+1.52%)
Sep 01, 2023
2.456
2.475
2.428
2.456
61,748
+0.07(+2.73%)
Aug 31, 2023
2.372
2.512
2.326
2.391
273,807
+0.02(+0.79%)
Aug 30, 2023
2.550
2.568
2.353
2.372
187,404
-0.17(-6.65%)
Aug 29, 2023
2.448
2.541
2.448
2.541
57,984
+0.10(+4.20%)
Aug 28, 2023
2.439
2.532
2.420
2.439
64,171
+0.00(+0.00%)
Aug 25, 2023
2.420
2.477
2.327
2.439
149,772
+0.07(+2.74%)
Aug 24, 2023
2.327
2.411
2.327
2.374
104,834
+0.04(+1.59%)
Aug 23, 2023
2.253
2.383
2.253
2.337
115,216
+0.09(+4.15%)
Aug 22, 2023
2.374
2.420
2.160
2.243
431,032
-0.15(-6.23%)
Aug 21, 2023
2.551
2.579
2.364
2.392
355,779
-0.38(-13.76%)
Aug 18, 2023
2.709
2.783
2.700
2.774
214,648
+0.03(+1.02%)
Aug 17, 2023
2.644
2.746
2.644
2.746
84,318
+0.11(+4.24%)
Aug 16, 2023
2.765
2.793
2.634
2.634
254,328
-0.14(-5.03%)
Aug 15, 2023
2.728
2.793
2.700
2.774
202,677
-0.02(-0.67%)
Aug 14, 2023
2.793
2.811
2.746
2.793
91,698
+0.00(+0.00%)
Aug 11, 2023
2.793
2.793
2.746
2.793
88,665
+0.00(+0.00%)
Aug 10, 2023
2.765
2.801
2.746
2.793
116,321
+0.07(+2.39%)
Aug 09, 2023
2.793
2.793
2.709
2.728
53,674
-0.06(-2.01%)
Aug 08, 2023
2.746
2.783
2.672
2.783
82,056
+0.01(+0.34%)
Aug 07, 2023
2.811
2.811
2.746
2.774
71,914
+0.00(+0.00%)
Aug 04, 2023
2.718
2.793
2.709
2.774
159,887
+0.07(+2.41%)
Aug 03, 2023
2.709
2.709
2.653
2.709
64,366
+0.02(+0.69%)
Aug 02, 2023
2.765
2.783
2.659
2.690
174,826
-0.07(-2.69%)
Aug 01, 2023
2.783
2.802
2.728
2.765
137,412
-0.01(-0.34%)
Jul 31, 2023
2.793
2.793
2.718
2.774
210,367
-0.01(-0.33%)
Jul 28, 2023
2.783
2.797
2.700
2.783
231,033
+0.04(+1.48%)
Jul 27, 2023
2.743
2.770
2.715
2.743
236,952
-0.01(-0.33%)
Jul 26, 2023
2.816
2.816
2.690
2.752
278,507
-0.06(-2.27%)
Jul 25, 2023
2.889
2.892
2.725
2.816
335,714
+0.00(+0.00%)
Jul 24, 2023
2.770
2.889
2.743
2.816
426,570
+0.11(+4.05%)
Jul 21, 2023
2.661
2.770
2.651
2.706
323,725
+0.06(+2.42%)
Jul 20, 2023
2.597
2.642
2.574
2.642
113,416
+0.08(+3.21%)
Jul 19, 2023
2.441
2.560
2.437
2.560
140,424
+0.12(+4.87%)
Jul 18, 2023
2.331
2.487
2.322
2.441
185,250
+0.12(+5.12%)
Jul 17, 2023
2.331
2.331
2.258
2.322
156,845
+0.00(+0.00%)
Jul 14, 2023
2.350
2.368
2.286
2.322
102,537
-0.05(-1.93%)
Jul 13, 2023
2.350
2.377
2.322
2.368
86,708
+0.04(+1.57%)
Jul 12, 2023
2.249
2.359
2.249
2.331
137,248
+0.08(+3.66%)
Jul 11, 2023
2.377
2.382
2.240
2.249
279,279
-0.11(-4.65%)
Jul 10, 2023
2.350
2.395
2.350
2.359
54,057
-0.01(-0.39%)
Jul 07, 2023
2.341
2.377
2.331
2.368
139,227
+0.03(+1.17%)
Jul 06, 2023
2.331
2.359
2.286
2.341
76,230
+0.01(+0.39%)
Jul 05, 2023
2.331
2.359
2.331
2.331
59,094
-0.03(-1.16%)
Jul 03, 2023
2.286
2.368
2.286
2.359
65,880
+0.07(+3.20%)
Jun 30, 2023
2.313
2.322
2.286
2.286
59,576
-0.04(-1.57%)
Jun 29, 2023
2.313
2.331
2.277
2.322
49,229
+0.02(+0.89%)
Jun 28, 2023
2.247
2.311
2.238
2.302
86,495
+0.03(+1.20%)
Jun 27, 2023
2.293
2.293
2.256
2.274
108,520
-0.05(-1.96%)
Jun 26, 2023
2.265
2.320
2.265
2.320
133,825
+0.07(+3.24%)
Jun 23, 2023
2.220
2.247
2.211
2.247
55,063
+0.01(+0.41%)
Jun 22, 2023
2.247
2.247
2.215
2.238
38,790
-0.01(-0.40%)
Jun 21, 2023
2.193
2.247
2.192
2.247
87,419
+0.05(+2.07%)
Jun 20, 2023
2.229
2.274
2.183
2.202
173,856
-0.03(-1.22%)
Jun 16, 2023
2.211
2.247
2.183
2.229
70,908
+0.04(+1.66%)
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.