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
)
12.19
UNCHANGED
Streaming Delayed 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, 2007
5.465
5.562
5.465
5.558
432,846
+0.08(+1.40%)
May 30, 2007
5.388
5.502
5.388
5.481
362,394
+0.07(+1.27%)
May 29, 2007
5.461
5.494
5.360
5.413
399,227
-0.07(-1.33%)
May 25, 2007
5.494
5.562
5.469
5.485
374,507
+0.00(+0.07%)
May 24, 2007
5.619
5.663
5.437
5.481
443,970
-0.14(-2.45%)
May 23, 2007
5.655
5.688
5.595
5.619
399,721
-0.02(-0.29%)
May 22, 2007
5.663
5.765
5.619
5.635
415,295
+0.01(+0.14%)
May 21, 2007
5.583
5.672
5.542
5.627
756,678
+0.06(+1.02%)
May 18, 2007
5.562
5.595
5.498
5.570
441,251
+0.02(+0.36%)
May 17, 2007
5.421
5.550
5.360
5.550
768,543
+0.21(+3.94%)
May 16, 2007
5.316
5.417
5.279
5.340
918,593
-0.06(-1.12%)
May 15, 2007
5.510
5.538
5.340
5.400
594,762
-0.10(-1.84%)
May 14, 2007
5.465
5.603
5.441
5.502
521,591
+0.02(+0.44%)
May 11, 2007
5.562
5.623
5.469
5.477
658,787
-0.02(-0.29%)
May 10, 2007
5.489
5.566
5.461
5.494
368,080
+0.00(+0.07%)
May 09, 2007
5.498
5.542
5.481
5.489
486,983
-0.06(-1.09%)
May 08, 2007
5.461
5.611
5.425
5.550
604,897
+0.02(+0.29%)
May 07, 2007
5.615
5.631
5.502
5.534
599,459
-0.09(-1.58%)
May 04, 2007
5.603
5.647
5.566
5.623
392,058
+0.03(+0.51%)
May 03, 2007
5.591
5.643
5.546
5.595
509,231
-0.00(-0.07%)
May 02, 2007
5.704
5.724
5.587
5.599
502,309
-0.11(-1.91%)
May 01, 2007
5.684
5.724
5.663
5.708
240,525
-0.04(-0.63%)
Apr 30, 2007
5.663
5.773
5.663
5.744
384,642
+0.06(+1.00%)
Apr 27, 2007
5.643
5.752
5.627
5.688
522,580
-0.02(-0.35%)
Apr 26, 2007
5.688
5.829
5.639
5.708
601,189
-0.16(-2.76%)
Apr 25, 2007
5.825
5.914
5.825
5.870
447,431
-0.04(-0.62%)
Apr 24, 2007
5.829
5.918
5.801
5.906
269,694
+0.07(+1.25%)
Apr 23, 2007
5.789
5.906
5.785
5.833
390,328
+0.03(+0.49%)
Apr 20, 2007
5.906
5.967
5.777
5.805
567,570
-0.11(-1.85%)
Apr 19, 2007
5.959
5.983
5.894
5.914
473,634
-0.00(-0.07%)
Apr 18, 2007
5.906
5.967
5.906
5.918
271,919
+0.00(+0.07%)
Apr 17, 2007
5.922
5.967
5.894
5.914
205,670
+0.01(+0.21%)
Apr 16, 2007
5.914
5.914
5.866
5.902
224,704
+0.02(+0.41%)
Apr 13, 2007
5.862
5.926
5.829
5.878
255,357
-0.02(-0.34%)
Apr 12, 2007
5.926
5.943
5.874
5.898
264,750
+0.01(+0.21%)
Apr 11, 2007
5.833
5.947
5.833
5.886
320,617
+0.01(+0.21%)
Apr 10, 2007
5.805
5.906
5.785
5.874
340,393
+0.06(+0.97%)
Apr 09, 2007
5.825
5.906
5.789
5.817
295,650
-0.01(-0.14%)
Apr 05, 2007
5.894
5.922
5.813
5.825
299,853
-0.03(-0.55%)
Apr 04, 2007
5.870
5.910
5.813
5.858
256,840
-0.03(-0.55%)
Apr 03, 2007
5.947
5.975
5.866
5.890
382,170
-0.08(-1.42%)
Apr 02, 2007
5.874
6.007
5.825
5.975
408,126
+0.00(+0.07%)
Mar 30, 2007
5.910
6.007
5.845
5.971
353,001
+0.08(+1.30%)
Mar 29, 2007
5.955
5.971
5.854
5.894
478,331
-0.02(-0.34%)
Mar 28, 2007
5.987
6.007
5.878
5.914
393,294
-0.09(-1.55%)
Mar 27, 2007
6.028
6.036
5.983
6.007
234,839
+0.00(+0.00%)
Mar 26, 2007
5.906
6.104
5.886
6.007
520,602
+0.11(+1.92%)
Mar 23, 2007
5.866
5.943
5.821
5.894
468,937
+0.05(+0.90%)
Mar 22, 2007
5.740
5.890
5.724
5.841
660,764
+0.16(+2.85%)
Mar 21, 2007
5.506
5.724
5.485
5.680
566,581
+0.18(+3.24%)
Mar 20, 2007
5.235
5.542
5.036
5.502
1,219,188
+0.13(+2.41%)
Mar 19, 2007
5.542
5.546
5.316
5.372
1,115,364
-0.15(-2.78%)
Mar 16, 2007
5.611
5.621
5.502
5.526
448,667
-0.08(-1.44%)
Mar 15, 2007
5.655
5.659
5.562
5.607
289,965
+0.05(+0.87%)
Mar 14, 2007
5.619
5.655
5.502
5.558
292,931
-0.01(-0.22%)
Mar 13, 2007
5.663
5.704
5.570
5.570
382,912
-0.09(-1.64%)
Mar 12, 2007
5.655
5.672
5.623
5.663
281,560
-0.01(-0.14%)
Mar 09, 2007
5.684
5.708
5.643
5.672
381,181
+0.03(+0.50%)
Mar 08, 2007
5.740
5.740
5.627
5.643
428,891
-0.09(-1.55%)
Mar 07, 2007
5.761
5.825
5.676
5.732
396,508
+0.04(+0.64%)
Mar 06, 2007
5.655
5.712
5.583
5.696
473,634
+0.07(+1.30%)
Mar 05, 2007
5.724
5.829
5.583
5.623
603,167
-0.26(-4.47%)
Mar 02, 2007
5.894
5.906
5.825
5.886
284,526
-0.01(-0.21%)
Mar 01, 2007
5.906
5.967
5.765
5.898
244,480
-0.08(-1.29%)
Feb 28, 2007
5.930
6.015
5.886
5.975
445,206
+0.04(+0.75%)
Feb 27, 2007
6.028
6.052
4.591
5.930
1,272,336
-0.16(-2.66%)
Feb 26, 2007
6.080
6.145
6.080
6.092
317,651
-0.05(-0.79%)
Feb 23, 2007
6.165
6.210
6.092
6.141
493,904
+0.02(+0.26%)
Feb 22, 2007
6.007
6.133
6.007
6.125
482,533
+0.13(+2.09%)
Feb 21, 2007
5.991
6.048
5.983
5.999
475,117
+0.01(+0.20%)
Feb 20, 2007
6.068
6.084
5.947
5.987
639,258
-0.10(-1.60%)
Feb 16, 2007
6.117
6.174
6.048
6.084
849,378
-0.05(-0.79%)
Feb 15, 2007
6.189
6.193
6.052
6.133
759,150
-0.09(-1.49%)
Feb 14, 2007
6.270
6.270
6.169
6.226
273,748
-0.00(-0.06%)
Feb 13, 2007
6.266
6.270
6.169
6.230
254,121
+0.04(+0.72%)
Feb 12, 2007
6.210
6.286
6.137
6.185
331,284
-0.05(-0.78%)
Feb 09, 2007
6.307
6.311
6.201
6.234
343,113
-0.04(-0.58%)
Feb 08, 2007
6.323
6.351
6.218
6.270
319,629
+0.00(+0.00%)
Feb 07, 2007
6.379
6.412
6.266
6.270
376,979
-0.07(-1.08%)
Feb 06, 2007
6.335
6.392
6.303
6.339
375,001
-0.03(-0.44%)
Feb 05, 2007
6.315
6.388
6.315
6.367
222,974
+0.02(+0.25%)
Feb 02, 2007
6.371
6.424
6.331
6.351
291,448
-0.04(-0.70%)
Feb 01, 2007
6.371
6.452
6.365
6.396
283,290
-0.04(-0.57%)
Jan 31, 2007
6.468
6.468
6.371
6.432
350,034
+0.02(+0.25%)
Jan 30, 2007
6.319
6.436
6.319
6.416
282,549
+0.10(+1.54%)
Jan 29, 2007
6.396
6.396
6.303
6.319
353,248
-0.06(-0.95%)
Jan 26, 2007
6.371
6.400
6.234
6.379
414,306
+0.05(+0.77%)
Jan 25, 2007
6.412
6.432
6.266
6.331
354,237
-0.04(-0.57%)
Jan 24, 2007
6.444
6.444
6.311
6.367
421,475
-0.05(-0.82%)
Jan 23, 2007
6.388
6.452
6.351
6.420
364,372
+0.11(+1.73%)
Jan 22, 2007
6.339
6.351
6.270
6.311
665,955
-0.03(-0.45%)
Jan 19, 2007
6.193
6.371
6.169
6.339
558,424
+0.14(+2.22%)
Jan 18, 2007
6.226
6.230
6.149
6.201
308,752
-0.02(-0.39%)
Jan 17, 2007
6.230
6.238
6.149
6.226
405,407
+0.06(+0.92%)
Jan 16, 2007
6.230
6.243
6.129
6.169
518,624
-0.06(-0.97%)
Jan 12, 2007
6.210
6.266
6.149
6.230
807,848
-0.00(-0.06%)
Jan 11, 2007
6.286
6.295
6.210
6.234
348,057
-0.04(-0.58%)
Jan 10, 2007
6.161
6.299
6.161
6.270
453,611
+0.02(+0.32%)
Jan 09, 2007
6.282
6.307
6.088
6.250
664,225
-0.04(-0.71%)
Jan 08, 2007
6.210
6.351
6.169
6.295
776,206
+0.10(+1.63%)
Jan 05, 2007
6.181
6.270
5.971
6.193
1,088,420
-0.05(-0.84%)
Jan 04, 2007
6.444
6.460
6.169
6.246
809,826
-0.23(-3.62%)
Jan 03, 2007
6.473
6.529
6.416
6.481
503,051
-0.02(-0.31%)
Dec 29, 2006
6.501
6.541
6.477
6.501
287,493
-0.01(-0.19%)
Dec 28, 2006
6.541
6.574
6.485
6.513
214,569
+0.03(+0.50%)
Dec 27, 2006
6.473
6.566
6.452
6.481
278,099
-0.04(-0.62%)
Dec 26, 2006
6.473
6.586
6.464
6.521
408,126
+0.02(+0.25%)
Dec 22, 2006
6.412
6.513
6.412
6.505
278,099
+0.06(+0.88%)
Dec 21, 2006
6.432
6.533
6.392
6.448
365,113
-0.00(-0.06%)
Dec 20, 2006
6.473
6.493
6.444
6.452
363,136
-0.02(-0.25%)
Dec 19, 2006
6.404
6.509
6.392
6.468
388,350
+0.00(+0.00%)
Dec 18, 2006
6.493
6.529
6.420
6.468
498,354
-0.02(-0.37%)
Dec 15, 2006
6.493
6.545
6.468
6.493
460,532
-0.04(-0.62%)
Dec 14, 2006
6.642
6.642
6.521
6.533
333,966
-0.09(-1.34%)
Dec 13, 2006
6.598
6.622
6.553
6.622
263,762
+0.05(+0.74%)
Dec 12, 2006
6.553
6.574
6.521
6.574
409,609
+0.02(+0.25%)
Dec 11, 2006
6.618
6.618
6.533
6.557
341,629
-0.04(-0.63%)
Dec 08, 2006
6.671
6.687
6.392
6.599
327,292
-0.06(-0.84%)
Dec 07, 2006
6.655
6.659
6.578
6.655
303,808
+0.04(+0.61%)
Dec 06, 2006
6.687
6.691
6.614
6.614
481,050
-0.03(-0.43%)
Dec 05, 2006
6.683
6.699
6.582
6.642
419,745
-0.04(-0.55%)
Dec 04, 2006
6.715
6.748
6.614
6.679
266,728
+0.00(+0.06%)
Dec 01, 2006
6.646
6.695
6.549
6.675
432,846
-0.01(-0.12%)
Nov 30, 2006
6.727
6.735
6.663
6.683
548,288
-0.05(-0.72%)
Nov 29, 2006
6.638
6.735
6.630
6.731
526,782
+0.07(+1.09%)
Nov 28, 2006
6.578
6.663
6.578
6.659
221,985
+0.02(+0.37%)
Nov 27, 2006
6.618
6.658
6.614
6.634
306,033
-0.00(-0.06%)
Nov 24, 2006
6.646
6.663
6.622
6.638
91,216
-0.01(-0.12%)
Nov 22, 2006
6.663
6.663
6.602
6.646
272,908
-0.02(-0.24%)
Nov 21, 2006
6.618
6.671
6.570
6.663
317,898
+0.08(+1.23%)
Nov 20, 2006
6.586
6.655
6.513
6.582
393,294
-0.05(-0.73%)
Nov 17, 2006
6.497
6.650
6.477
6.630
469,432
+0.06(+0.92%)
Nov 16, 2006
6.679
6.735
6.537
6.570
559,907
-0.11(-1.58%)
Nov 15, 2006
6.699
6.744
6.626
6.675
523,074
+0.00(+0.06%)
Nov 14, 2006
6.731
6.731
6.582
6.671
435,071
-0.02(-0.36%)
Nov 13, 2006
6.679
6.699
6.618
6.695
409,362
+0.02(+0.24%)
Nov 10, 2006
6.663
6.715
6.634
6.679
344,596
+0.02(+0.24%)
Nov 09, 2006
6.711
6.723
6.634
6.663
700,069
+0.00(+0.00%)
Nov 08, 2006
6.659
6.715
6.606
6.663
384,148
+0.04(+0.61%)
Nov 07, 2006
6.594
6.675
6.574
6.622
428,397
-0.04(-0.67%)
Nov 06, 2006
6.675
6.691
6.610
6.667
371,293
-0.01(-0.12%)
Nov 03, 2006
6.594
6.715
6.594
6.675
381,181
+0.10(+1.54%)
Nov 02, 2006
6.594
6.614
6.464
6.574
513,433
-0.05(-0.73%)
Nov 01, 2006
6.574
6.691
6.533
6.622
845,670
+0.02(+0.37%)
Oct 31, 2006
6.525
6.610
6.501
6.598
422,958
+0.07(+1.12%)
Oct 30, 2006
6.634
6.675
6.513
6.525
330,753
-0.09(-1.41%)
Oct 27, 2006
6.598
6.670
6.594
6.618
307,269
-0.05(-0.73%)
Oct 26, 2006
6.663
6.711
6.578
6.667
518,872
-0.04(-0.66%)
Oct 25, 2006
6.590
6.735
6.590
6.711
649,393
+0.13(+1.90%)
Oct 24, 2006
6.464
6.590
6.396
6.586
522,580
+0.15(+2.26%)
Oct 23, 2006
6.590
6.614
6.404
6.440
528,265
-0.10(-1.49%)
Oct 20, 2006
6.590
6.618
6.473
6.537
707,732
-0.05(-0.74%)
Oct 19, 2006
6.549
6.614
6.533
6.586
360,911
+0.06(+0.93%)
Oct 18, 2006
6.667
6.667
6.509
6.525
589,324
-0.14(-2.12%)
Oct 17, 2006
6.671
6.671
6.590
6.667
586,604
+0.03(+0.49%)
Oct 16, 2006
6.570
6.642
6.529
6.634
716,384
+0.11(+1.67%)
Oct 13, 2006
6.541
6.541
6.473
6.525
592,290
+0.04(+0.69%)
Oct 12, 2006
6.440
6.481
6.432
6.481
301,089
+0.06(+0.88%)
Oct 11, 2006
6.489
6.493
6.379
6.424
388,845
-0.04(-0.56%)
Oct 10, 2006
6.440
6.493
6.412
6.460
514,422
+0.02(+0.38%)
Oct 09, 2006
6.412
6.473
6.412
6.436
386,867
+0.02(+0.38%)
Oct 06, 2006
6.416
6.444
6.383
6.412
333,966
-0.04(-0.69%)
Oct 05, 2006
6.448
6.460
6.379
6.456
501,320
+0.09(+1.40%)
Oct 04, 2006
6.282
6.383
6.161
6.367
854,569
+0.05(+0.83%)
Oct 03, 2006
6.481
6.513
6.270
6.315
721,823
-0.14(-2.19%)
Oct 02, 2006
6.501
6.533
6.436
6.456
513,433
-0.03(-0.50%)
Sep 29, 2006
6.517
6.590
6.448
6.489
778,431
-0.07(-1.05%)
Sep 28, 2006
6.549
6.618
6.485
6.557
765,824
+0.01(+0.12%)
Sep 27, 2006
6.481
6.606
6.440
6.549
652,854
+0.03(+0.43%)
Sep 26, 2006
6.452
6.521
6.392
6.521
673,371
+0.14(+2.22%)
Sep 25, 2006
6.432
6.432
6.270
6.379
722,070
-0.05(-0.82%)
Sep 22, 2006
6.416
6.452
6.343
6.432
612,560
+0.03(+0.44%)
Sep 21, 2006
6.432
6.509
6.379
6.404
720,834
-0.03(-0.44%)
Sep 20, 2006
6.533
6.533
6.412
6.432
771,510
-0.03(-0.50%)
Sep 19, 2006
6.497
6.570
6.412
6.464
712,429
-0.00(-0.06%)
Sep 18, 2006
6.452
6.513
6.420
6.468
597,234
+0.02(+0.38%)
Sep 15, 2006
6.335
6.452
6.274
6.444
545,816
+0.09(+1.40%)
Sep 14, 2006
6.473
6.570
6.303
6.355
851,108
-0.12(-1.81%)
Sep 13, 2006
6.432
6.493
6.290
6.473
653,348
+0.21(+3.43%)
Sep 12, 2006
6.254
6.315
6.250
6.258
603,661
+0.02(+0.26%)
Sep 11, 2006
6.299
6.363
6.181
6.242
950,235
-0.05(-0.77%)
Sep 08, 2006
6.452
6.493
6.270
6.290
923,290
-0.14(-2.20%)
Sep 07, 2006
6.493
6.509
6.371
6.432
819,219
-0.06(-0.87%)
Sep 06, 2006
6.650
6.650
6.473
6.489
854,816
-0.16(-2.43%)
Sep 05, 2006
6.675
6.675
6.564
6.650
960,123
+0.02(+0.24%)
Sep 01, 2006
6.675
6.675
6.574
6.634
792,522
-0.02(-0.24%)
Aug 31, 2006
6.667
6.675
6.630
6.650
1,103,746
+0.02(+0.24%)
Aug 30, 2006
6.642
6.675
6.537
6.634
1,096,330
+0.04(+0.55%)
Aug 29, 2006
6.610
6.642
6.541
6.598
970,258
-0.06(-0.85%)
Aug 28, 2006
6.719
6.719
6.606
6.655
1,513,356
-0.02(-0.30%)
Aug 25, 2006
6.671
6.695
6.618
6.675
986,821
+0.06(+0.92%)
Aug 24, 2006
6.614
6.630
6.553
6.614
688,451
+0.00(+0.06%)
Aug 23, 2006
6.570
6.655
6.553
6.610
1,206,828
+0.06(+0.86%)
Aug 22, 2006
6.549
6.574
6.477
6.553
1,612,483
+0.05(+0.75%)
Aug 21, 2006
6.371
6.509
6.307
6.505
3,049,949
+0.21(+3.41%)
Aug 18, 2006
6.238
6.319
6.169
6.290
8,055,989
+0.01(+0.19%)
Aug 17, 2006
6.383
6.428
6.278
6.278
1,942,989
-0.14(-2.14%)
Aug 16, 2006
6.525
6.549
6.396
6.416
941,336
-0.11(-1.67%)
Aug 15, 2006
6.675
6.715
6.375
6.525
1,234,020
-0.20(-3.01%)
Aug 14, 2006
6.877
6.877
6.715
6.727
366,349
-0.14(-2.06%)
Aug 11, 2006
6.837
6.869
6.816
6.869
220,749
+0.00(+0.06%)
Aug 10, 2006
6.877
6.877
6.776
6.865
556,446
+0.01(+0.12%)
Aug 09, 2006
6.857
6.877
6.839
6.857
491,680
+0.00(+0.00%)
Aug 08, 2006
6.719
6.857
6.675
6.857
412,576
+0.14(+2.05%)
Aug 07, 2006
6.687
6.796
6.683
6.719
496,376
+0.05(+0.73%)
Aug 04, 2006
6.812
6.828
6.513
6.671
362,394
-0.14(-2.08%)
Aug 03, 2006
6.808
6.837
6.723
6.812
249,177
+0.00(+0.06%)
Aug 02, 2006
6.756
6.837
6.756
6.808
323,831
+0.04(+0.54%)
Aug 01, 2006
6.812
6.824
6.691
6.772
232,367
-0.03(-0.48%)
Jul 31, 2006
6.707
6.833
6.683
6.804
372,777
+0.13(+1.88%)
Jul 28, 2006
6.727
6.768
6.655
6.679
210,366
-0.04(-0.60%)
Jul 27, 2006
6.752
6.776
6.642
6.719
418,261
-0.03(-0.48%)
Jul 26, 2006
6.659
6.772
6.634
6.752
581,166
+0.10(+1.46%)
Jul 25, 2006
6.650
6.675
6.537
6.655
597,976
+0.13(+1.92%)
Jul 24, 2006
6.375
6.590
6.375
6.529
588,582
+0.13(+1.96%)
Jul 21, 2006
6.392
6.440
6.290
6.404
276,616
+0.04(+0.57%)
Jul 20, 2006
6.468
6.468
6.351
6.367
170,567
-0.04(-0.69%)
Jul 19, 2006
6.400
6.475
6.295
6.412
242,997
+0.01(+0.13%)
Jul 18, 2006
6.331
6.456
6.331
6.404
246,952
+0.08(+1.28%)
Jul 17, 2006
6.432
6.432
6.311
6.323
242,008
-0.12(-1.88%)
Jul 14, 2006
6.473
6.481
6.428
6.444
269,942
-0.03(-0.44%)
Jul 13, 2006
6.424
6.473
6.384
6.473
302,819
+0.13(+1.98%)
Jul 12, 2006
6.444
6.444
6.331
6.347
247,199
-0.08(-1.32%)
Jul 11, 2006
6.379
6.448
6.351
6.432
475,859
+0.08(+1.27%)
Jul 10, 2006
6.388
6.392
6.278
6.351
192,568
+0.07(+1.09%)
Jul 07, 2006
6.311
6.383
6.274
6.282
275,380
-0.00(-0.06%)
Jul 06, 2006
6.303
6.311
6.254
6.286
219,760
-0.00(-0.06%)
Jul 05, 2006
6.270
6.307
6.210
6.290
264,256
-0.02(-0.26%)
Jul 03, 2006
6.234
6.307
6.234
6.307
70,204
+0.06(+0.91%)
Jun 30, 2006
6.230
6.290
6.177
6.250
277,110
-0.02(-0.26%)
Jun 29, 2006
6.157
6.290
6.157
6.266
321,853
+0.08(+1.24%)
Jun 28, 2006
6.177
6.230
6.088
6.189
181,197
-0.02(-0.39%)
Jun 27, 2006
6.181
6.270
6.157
6.214
358,439
+0.05(+0.85%)
Jun 26, 2006
6.040
6.189
6.040
6.161
316,415
+0.03(+0.46%)
Jun 23, 2006
6.169
6.258
6.125
6.133
556,199
+0.04(+0.60%)
Jun 22, 2006
6.141
6.161
6.048
6.096
448,420
+0.02(+0.33%)
Jun 21, 2006
6.023
6.108
6.015
6.076
290,212
+0.08(+1.28%)
Jun 20, 2006
5.991
6.210
5.987
5.999
384,395
-0.08(-1.26%)
Jun 19, 2006
6.250
6.250
6.044
6.076
286,504
-0.17(-2.78%)
Jun 16, 2006
6.214
6.262
6.157
6.250
164,387
+0.04(+0.59%)
Jun 15, 2006
6.040
6.266
6.038
6.214
280,571
+0.18(+3.02%)
Jun 14, 2006
5.866
6.064
5.866
6.032
373,024
+0.15(+2.62%)
Jun 13, 2006
6.032
6.080
5.805
5.878
664,967
-0.23(-3.71%)
Jun 12, 2006
6.327
6.363
6.064
6.104
255,110
-0.22(-3.45%)
Jun 09, 2006
6.282
6.379
6.246
6.323
208,142
+0.04(+0.64%)
Jun 08, 2006
6.193
6.282
6.088
6.282
384,395
+0.06(+0.91%)
Jun 07, 2006
6.230
6.369
6.206
6.226
290,706
-0.01(-0.13%)
Jun 06, 2006
6.270
6.311
6.230
6.234
206,411
-0.04(-0.71%)
Jun 05, 2006
6.408
6.432
6.274
6.278
285,762
-0.13(-1.96%)
Jun 02, 2006
6.351
6.408
6.327
6.404
411,093
+0.05(+0.76%)
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.