Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Permian Basin Royalty Trust
(NY:
PBT
)
10.77
-0.66 (-5.77%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
9.059
9.195
9.059
9.186
629,910
+0.18(+1.99%)
May 23, 2011
8.985
9.041
8.875
9.006
408,546
-0.04(-0.48%)
May 20, 2011
8.963
9.129
8.906
9.050
382,849
+0.07(+0.73%)
May 19, 2011
8.967
9.048
8.910
8.985
250,965
+0.07(+0.74%)
May 18, 2011
8.657
8.963
8.657
8.919
510,864
+0.25(+2.88%)
May 17, 2011
8.801
8.824
8.530
8.670
893,810
-0.17(-1.93%)
May 16, 2011
8.958
9.011
8.828
8.840
259,908
-0.10(-1.13%)
May 13, 2011
9.015
9.047
8.859
8.941
350,478
-0.02(-0.24%)
May 12, 2011
8.980
9.047
8.810
8.963
374,354
-0.07(-0.77%)
May 11, 2011
9.164
9.190
8.980
9.033
442,008
-0.16(-1.76%)
May 10, 2011
9.103
9.247
9.063
9.195
317,770
+0.08(+0.91%)
May 09, 2011
8.976
9.138
8.976
9.111
411,026
+0.19(+2.11%)
May 06, 2011
8.797
9.072
8.797
8.923
476,149
+0.13(+1.49%)
May 05, 2011
8.980
8.980
8.670
8.792
1,015,325
-0.21(-2.28%)
May 04, 2011
9.256
9.256
8.858
8.998
1,080,566
-0.27(-2.93%)
May 03, 2011
9.440
9.457
9.208
9.269
763,205
-0.14(-1.44%)
May 02, 2011
9.374
9.418
9.365
9.405
472,532
-0.22(-2.27%)
Apr 29, 2011
9.645
9.676
9.589
9.623
337,042
-0.03(-0.27%)
Apr 28, 2011
9.663
9.689
9.611
9.649
308,767
-0.04(-0.45%)
Apr 27, 2011
9.689
9.706
9.575
9.693
287,385
-0.04(-0.39%)
Apr 26, 2011
9.731
9.748
9.644
9.731
318,465
+0.01(+0.13%)
Apr 25, 2011
9.687
9.726
9.609
9.718
412,341
-0.05(-0.49%)
Apr 21, 2011
9.792
9.792
9.622
9.766
395,951
+0.10(+1.08%)
Apr 20, 2011
9.578
9.683
9.559
9.661
414,123
+0.16(+1.65%)
Apr 19, 2011
9.452
9.533
9.413
9.504
386,918
+0.11(+1.16%)
Apr 18, 2011
9.339
9.409
9.274
9.396
559,519
-0.10(-1.01%)
Apr 15, 2011
9.383
9.596
9.383
9.491
398,728
+0.09(+0.93%)
Apr 14, 2011
9.309
9.426
9.282
9.404
576,697
+0.14(+1.50%)
Apr 13, 2011
9.274
9.404
9.239
9.265
512,025
+0.03(+0.33%)
Apr 12, 2011
9.578
9.581
9.178
9.235
1,372,808
-0.40(-4.20%)
Apr 11, 2011
9.796
9.861
9.578
9.639
644,107
-0.13(-1.29%)
Apr 08, 2011
9.674
9.818
9.674
9.766
543,823
+0.12(+1.22%)
Apr 07, 2011
9.622
9.700
9.605
9.648
359,512
+0.02(+0.18%)
Apr 06, 2011
9.687
9.709
9.609
9.631
323,034
-0.02(-0.18%)
Apr 05, 2011
9.631
9.687
9.605
9.648
317,756
+0.00(+0.00%)
Apr 04, 2011
9.635
9.687
9.509
9.648
347,082
+0.04(+0.45%)
Apr 01, 2011
9.578
9.605
9.496
9.605
576,385
+0.10(+1.10%)
Mar 31, 2011
9.470
9.509
9.448
9.500
314,361
+0.06(+0.60%)
Mar 30, 2011
9.374
9.461
9.339
9.443
344,805
+0.07(+0.79%)
Mar 29, 2011
9.339
9.443
9.256
9.369
490,739
+0.06(+0.60%)
Mar 28, 2011
9.449
9.471
9.311
9.314
462,337
-0.10(-1.05%)
Mar 25, 2011
9.406
9.484
9.341
9.412
343,276
+0.05(+0.58%)
Mar 24, 2011
9.458
9.458
9.341
9.358
448,758
-0.04(-0.41%)
Mar 23, 2011
9.376
9.406
9.324
9.397
529,462
+0.05(+0.51%)
Mar 22, 2011
9.194
9.371
9.164
9.350
590,442
+0.19(+2.03%)
Mar 21, 2011
9.096
9.172
9.096
9.164
485,963
+0.25(+2.77%)
Mar 18, 2011
8.904
9.012
8.795
8.917
567,451
+0.08(+0.93%)
Mar 17, 2011
8.921
8.921
8.740
8.835
783,083
+0.18(+2.05%)
Mar 16, 2011
8.670
8.869
8.588
8.657
463,932
-0.01(-0.15%)
Mar 15, 2011
8.679
8.718
8.653
8.670
448,947
-0.05(-0.55%)
Mar 14, 2011
8.748
8.757
8.631
8.718
373,106
+0.01(+0.15%)
Mar 11, 2011
8.601
8.756
8.497
8.705
433,531
+0.10(+1.21%)
Mar 10, 2011
8.869
8.876
8.484
8.601
1,278,891
-0.34(-3.78%)
Mar 09, 2011
9.060
9.060
8.913
8.939
501,537
-0.10(-1.15%)
Mar 08, 2011
9.185
9.190
8.917
9.042
596,111
-0.13(-1.37%)
Mar 07, 2011
9.306
9.371
9.086
9.168
408,340
-0.11(-1.17%)
Mar 04, 2011
9.272
9.319
9.172
9.276
353,007
-0.04(-0.46%)
Mar 03, 2011
9.289
9.389
9.280
9.319
374,276
+0.03(+0.33%)
Mar 02, 2011
9.302
9.404
9.237
9.289
343,850
+0.01(+0.14%)
Mar 01, 2011
9.475
9.484
9.211
9.276
488,612
-0.16(-1.74%)
Feb 28, 2011
9.475
9.475
9.345
9.441
384,617
-0.03(-0.32%)
Feb 25, 2011
9.505
9.536
9.367
9.471
448,645
-0.02(-0.23%)
Feb 24, 2011
9.674
9.674
9.462
9.492
674,232
-0.07(-0.78%)
Feb 23, 2011
9.347
9.601
9.347
9.567
873,731
+0.19(+2.07%)
Feb 22, 2011
9.278
9.515
9.222
9.373
994,376
+0.19(+2.02%)
Feb 18, 2011
9.132
9.209
9.076
9.188
379,385
+0.05(+0.52%)
Feb 17, 2011
9.046
9.171
9.046
9.140
321,810
+0.06(+0.71%)
Feb 16, 2011
9.007
9.097
9.003
9.076
386,247
+0.07(+0.81%)
Feb 15, 2011
8.934
9.041
8.895
9.003
452,843
+0.08(+0.92%)
Feb 14, 2011
8.830
8.959
8.809
8.921
516,338
+0.13(+1.52%)
Feb 11, 2011
8.787
8.865
8.723
8.787
494,381
-0.01(-0.15%)
Feb 10, 2011
8.908
8.921
8.757
8.800
524,236
-0.12(-1.35%)
Feb 09, 2011
8.899
8.985
8.882
8.921
415,903
-0.02(-0.19%)
Feb 08, 2011
9.024
9.024
8.697
8.938
1,463,861
-0.09(-1.05%)
Feb 07, 2011
9.239
9.239
9.030
9.033
596,179
-0.18(-1.92%)
Feb 04, 2011
9.313
9.364
9.183
9.209
328,148
-0.08(-0.83%)
Feb 03, 2011
9.334
9.351
9.231
9.287
319,212
-0.04(-0.42%)
Feb 02, 2011
9.158
9.347
9.158
9.326
362,607
+0.10(+1.12%)
Feb 01, 2011
9.407
9.407
9.162
9.222
606,614
-0.13(-1.43%)
Jan 31, 2011
9.261
9.403
9.188
9.356
505,538
+0.20(+2.21%)
Jan 28, 2011
9.041
9.187
8.891
9.153
735,201
+0.19(+2.07%)
Jan 27, 2011
9.050
9.127
8.903
8.968
513,079
-0.04(-0.48%)
Jan 26, 2011
8.951
9.178
8.943
9.011
779,158
+0.06(+0.67%)
Jan 25, 2011
9.362
9.362
8.309
8.951
2,745,499
-0.42(-4.44%)
Jan 24, 2011
9.375
9.529
9.302
9.367
586,612
+0.09(+0.97%)
Jan 21, 2011
9.148
9.307
9.127
9.277
589,101
+0.16(+1.79%)
Jan 20, 2011
9.482
9.482
8.994
9.114
1,250,479
-0.44(-4.57%)
Jan 19, 2011
9.744
9.744
9.521
9.551
427,607
-0.13(-1.33%)
Jan 18, 2011
9.641
9.735
9.607
9.679
396,770
+0.03(+0.27%)
Jan 14, 2011
9.671
9.696
9.615
9.654
381,988
-0.01(-0.09%)
Jan 13, 2011
9.748
9.748
9.636
9.662
381,843
-0.04(-0.40%)
Jan 12, 2011
9.778
9.778
9.692
9.701
466,037
-0.01(-0.09%)
Jan 11, 2011
9.632
9.718
9.607
9.709
409,285
+0.14(+1.43%)
Jan 10, 2011
9.585
9.585
9.499
9.572
308,624
+0.01(+0.13%)
Jan 07, 2011
9.482
9.594
9.482
9.559
201,812
+0.04(+0.45%)
Jan 06, 2011
9.641
9.654
9.487
9.517
331,688
-0.13(-1.33%)
Jan 05, 2011
9.615
9.722
9.594
9.645
255,281
+0.02(+0.22%)
Jan 04, 2011
9.851
9.851
9.594
9.624
399,934
-0.16(-1.62%)
Jan 03, 2011
9.714
9.889
9.714
9.782
311,827
+0.08(+0.79%)
Dec 31, 2010
9.774
9.804
9.701
9.705
215,798
-0.07(-0.74%)
Dec 30, 2010
9.829
9.829
9.756
9.778
223,153
-0.00(-0.04%)
Dec 29, 2010
9.671
9.842
9.671
9.782
317,076
+0.09(+0.96%)
Dec 28, 2010
9.603
9.702
9.569
9.689
283,486
+0.09(+0.89%)
Dec 27, 2010
9.544
9.638
9.437
9.603
395,886
+0.12(+1.21%)
Dec 23, 2010
9.488
9.578
9.424
9.488
488,746
+0.00(+0.00%)
Dec 22, 2010
9.531
9.539
9.446
9.488
418,368
-0.05(-0.55%)
Dec 21, 2010
9.433
9.574
9.407
9.540
287,053
+0.10(+1.10%)
Dec 20, 2010
9.480
9.527
9.386
9.437
303,611
-0.03(-0.36%)
Dec 17, 2010
9.471
9.535
9.450
9.471
334,593
-0.04(-0.45%)
Dec 16, 2010
9.586
9.599
9.454
9.514
358,498
-0.08(-0.80%)
Dec 15, 2010
9.714
9.787
9.552
9.591
378,146
-0.09(-0.93%)
Dec 14, 2010
9.697
9.757
9.650
9.680
284,715
+0.02(+0.18%)
Dec 13, 2010
9.680
9.761
9.659
9.663
314,273
+0.04(+0.40%)
Dec 10, 2010
9.497
9.633
9.484
9.625
279,478
+0.15(+1.58%)
Dec 09, 2010
9.565
9.591
9.471
9.476
381,502
-0.05(-0.54%)
Dec 08, 2010
9.616
9.620
9.501
9.527
253,010
-0.05(-0.56%)
Dec 07, 2010
9.659
9.659
9.535
9.581
398,128
+0.00(+0.03%)
Dec 06, 2010
9.586
9.586
9.488
9.578
370,462
+0.01(+0.13%)
Dec 03, 2010
9.531
9.612
9.463
9.565
468,044
-0.01(-0.13%)
Dec 02, 2010
9.582
9.642
9.549
9.578
397,804
+0.01(+0.09%)
Dec 01, 2010
9.544
9.569
9.463
9.569
430,210
+0.16(+1.72%)
Nov 30, 2010
9.437
9.548
9.382
9.407
368,161
-0.08(-0.81%)
Nov 29, 2010
9.394
9.497
9.360
9.484
362,177
+0.09(+0.91%)
Nov 26, 2010
9.450
9.488
9.382
9.399
131,655
-0.06(-0.60%)
Nov 24, 2010
9.447
9.455
9.455
9.455
315,488
+0.09(+1.00%)
Nov 23, 2010
9.340
9.404
9.323
9.362
260,252
-0.08(-0.81%)
Nov 22, 2010
9.391
9.447
9.315
9.438
320,192
+0.05(+0.50%)
Nov 19, 2010
9.340
9.408
9.298
9.391
337,739
+0.03(+0.36%)
Nov 18, 2010
9.485
9.616
9.340
9.357
720,579
+0.11(+1.19%)
Nov 17, 2010
9.171
9.340
9.154
9.247
372,163
+0.03(+0.37%)
Nov 16, 2010
9.464
9.464
9.077
9.213
1,261,692
-0.35(-3.64%)
Nov 15, 2010
9.561
9.744
9.540
9.561
362,678
+0.05(+0.49%)
Nov 12, 2010
9.744
9.765
9.374
9.514
670,843
-0.28(-2.86%)
Nov 11, 2010
9.837
9.858
9.663
9.795
445,082
-0.06(-0.65%)
Nov 10, 2010
10.08
10.08
9.723
9.858
526,549
-0.02(-0.17%)
Nov 09, 2010
9.769
10.07
9.765
9.875
713,965
+0.16(+1.62%)
Nov 08, 2010
9.629
9.761
9.587
9.718
416,387
+0.12(+1.24%)
Nov 05, 2010
9.506
9.655
9.489
9.599
510,234
+0.11(+1.12%)
Nov 04, 2010
9.306
9.510
9.298
9.493
589,633
+0.22(+2.33%)
Nov 03, 2010
9.281
9.281
9.124
9.277
298,350
+0.15(+1.63%)
Nov 02, 2010
9.022
9.128
9.022
9.128
390,442
+0.15(+1.70%)
Nov 01, 2010
8.946
9.043
8.918
8.975
383,746
+0.06(+0.71%)
Oct 29, 2010
8.831
8.916
8.818
8.912
188,475
+0.09(+1.06%)
Oct 28, 2010
9.022
9.069
8.810
8.818
351,485
-0.12(-1.38%)
Oct 27, 2010
8.890
9.022
8.767
8.941
415,624
+0.05(+0.56%)
Oct 25, 2010
8.854
9.022
8.854
8.892
499,850
+0.07(+0.77%)
Oct 22, 2010
8.845
8.871
8.756
8.824
529,010
+0.02(+0.24%)
Oct 21, 2010
8.765
8.845
8.634
8.803
396,452
+0.10(+1.16%)
Oct 20, 2010
8.566
8.784
8.566
8.702
345,473
+0.14(+1.58%)
Oct 19, 2010
8.833
8.866
8.448
8.566
892,639
-0.33(-3.74%)
Oct 18, 2010
8.871
9.018
8.858
8.899
403,420
-0.01(-0.06%)
Oct 15, 2010
9.082
9.082
8.807
8.904
395,657
-0.05(-0.52%)
Oct 14, 2010
8.955
9.082
8.871
8.951
530,847
+0.01(+0.14%)
Oct 13, 2010
8.854
9.010
8.854
8.938
575,922
+0.13(+1.44%)
Oct 12, 2010
8.816
8.845
8.664
8.811
394,622
+0.05(+0.53%)
Oct 11, 2010
8.604
8.849
8.575
8.765
676,853
+0.15(+1.77%)
Oct 08, 2010
8.613
8.638
8.452
8.613
377,890
+0.12(+1.44%)
Oct 07, 2010
8.558
8.596
8.471
8.490
375,567
-0.02(-0.20%)
Oct 06, 2010
8.406
8.575
8.406
8.507
481,638
+0.05(+0.65%)
Oct 05, 2010
8.397
8.469
8.393
8.452
535,200
+0.07(+0.86%)
Oct 04, 2010
8.364
8.385
8.326
8.381
329,758
+0.02(+0.20%)
Oct 01, 2010
8.364
8.448
8.266
8.364
310,989
+0.03(+0.41%)
Sep 30, 2010
8.351
8.364
8.195
8.330
328,771
-0.01(-0.15%)
Sep 29, 2010
8.254
8.364
8.220
8.343
453,518
+0.09(+1.07%)
Sep 28, 2010
8.203
8.254
8.131
8.254
370,397
+0.07(+0.84%)
Sep 27, 2010
8.172
8.202
8.135
8.185
317,304
+0.03(+0.41%)
Sep 24, 2010
8.147
8.172
8.067
8.151
274,694
+0.09(+1.15%)
Sep 23, 2010
8.101
8.126
8.000
8.059
324,581
-0.06(-0.72%)
Sep 22, 2010
8.072
8.147
8.072
8.118
215,443
+0.04(+0.52%)
Sep 21, 2010
8.025
8.105
8.021
8.076
330,631
+0.01(+0.10%)
Sep 20, 2010
8.021
8.084
7.958
8.067
242,108
+0.08(+0.95%)
Sep 17, 2010
7.992
8.009
7.899
7.992
274,530
+0.04(+0.48%)
Sep 15, 2010
7.950
7.979
7.857
7.954
237,022
+0.03(+0.37%)
Sep 14, 2010
7.975
8.042
7.893
7.925
353,076
-0.04(-0.53%)
Sep 13, 2010
7.929
7.971
7.878
7.967
265,244
+0.08(+0.96%)
Sep 10, 2010
7.832
7.921
7.815
7.891
344,837
+0.04(+0.54%)
Sep 09, 2010
7.870
7.870
7.803
7.849
203,440
+0.05(+0.70%)
Sep 08, 2010
7.794
7.845
7.752
7.794
274,071
+0.05(+0.60%)
Sep 07, 2010
7.794
7.836
7.715
7.748
279,650
-0.09(-1.13%)
Sep 03, 2010
7.824
7.870
7.790
7.836
303,247
+0.02(+0.27%)
Sep 02, 2010
7.761
7.828
7.715
7.815
298,614
+0.02(+0.27%)
Sep 01, 2010
7.715
7.836
7.694
7.794
316,427
+0.15(+1.92%)
Aug 31, 2010
7.719
7.761
7.643
7.647
390,771
-0.12(-1.51%)
Aug 30, 2010
7.862
7.883
7.736
7.765
228,040
-0.12(-1.49%)
Aug 27, 2010
7.883
7.887
7.723
7.883
448,039
+0.10(+1.25%)
Aug 26, 2010
7.785
7.881
7.743
7.785
239
+0.02(+0.21%)
Aug 25, 2010
7.710
7.781
7.547
7.768
2,539
+0.00(+0.05%)
Aug 24, 2010
7.827
7.848
7.723
7.764
718
-0.14(-1.77%)
Aug 23, 2010
7.869
7.986
7.848
7.904
309,540
+0.03(+0.40%)
Aug 20, 2010
7.927
7.952
7.827
7.873
275,509
-0.05(-0.58%)
Aug 19, 2010
7.856
7.960
7.827
7.919
394,718
+0.00(+0.05%)
Aug 18, 2010
7.940
7.944
7.827
7.915
278,738
+0.02(+0.21%)
Aug 17, 2010
7.823
7.994
7.819
7.898
366,339
+0.10(+1.23%)
Aug 16, 2010
7.768
7.823
7.723
7.802
342,043
+0.05(+0.70%)
Aug 13, 2010
7.748
7.823
7.710
7.748
345,589
+0.04(+0.54%)
Aug 12, 2010
7.789
7.789
7.622
7.706
495,694
-0.09(-1.12%)
Aug 11, 2010
7.919
7.957
7.785
7.794
532,701
-0.25(-3.06%)
Aug 10, 2010
8.031
8.077
7.952
8.040
382,100
-0.06(-0.72%)
Aug 09, 2010
8.031
8.102
7.977
8.098
306,476
+0.07(+0.88%)
Aug 06, 2010
8.027
8.094
7.956
8.027
316,861
-0.08(-0.98%)
Aug 05, 2010
8.140
8.140
8.061
8.107
296,123
-0.03(-0.41%)
Aug 04, 2010
8.056
8.152
8.052
8.140
378,533
+0.08(+1.04%)
Aug 03, 2010
8.090
8.123
8.040
8.056
333,197
+0.00(+0.05%)
Aug 02, 2010
8.102
8.136
8.027
8.052
549,374
+0.07(+0.84%)
Jul 30, 2010
7.986
8.006
7.860
7.986
274,826
+0.04(+0.47%)
Jul 29, 2010
7.969
7.998
7.827
7.948
426,814
+0.11(+1.38%)
Jul 28, 2010
7.952
7.994
7.811
7.839
539,679
-0.10(-1.28%)
Jul 27, 2010
8.082
8.116
7.921
7.941
788,725
-0.16(-1.95%)
Jul 26, 2010
8.033
8.115
8.012
8.099
411,246
+0.06(+0.77%)
Jul 23, 2010
8.086
8.086
7.945
8.037
483,597
+0.05(+0.62%)
Jul 22, 2010
7.945
8.028
7.900
7.987
652,549
+0.12(+1.53%)
Jul 21, 2010
7.867
7.925
7.750
7.867
361,224
+0.02(+0.32%)
Jul 20, 2010
7.779
7.883
7.618
7.842
347,737
+0.10(+1.34%)
Jul 19, 2010
7.726
7.809
7.667
7.738
304,609
+0.02(+0.27%)
Jul 16, 2010
7.717
7.896
7.680
7.717
330,328
-0.16(-2.05%)
Jul 15, 2010
7.925
7.945
7.759
7.879
536,055
+0.00(+0.05%)
Jul 14, 2010
7.825
7.929
7.825
7.875
348,361
-0.02(-0.21%)
Jul 13, 2010
7.921
7.950
7.875
7.891
371,044
+0.04(+0.53%)
Jul 12, 2010
7.796
7.875
7.779
7.850
272,898
-0.02(-0.26%)
Jul 09, 2010
7.871
7.879
7.701
7.871
291,122
+0.11(+1.44%)
Jul 08, 2010
7.667
7.759
7.614
7.759
403,690
+0.15(+1.96%)
Jul 07, 2010
7.427
7.613
7.427
7.609
498,711
+0.21(+2.80%)
Jul 06, 2010
7.410
7.547
7.327
7.402
438,669
+0.05(+0.68%)
Jul 02, 2010
7.352
7.510
7.223
7.352
542,182
+0.00(+0.00%)
Jul 01, 2010
7.576
7.576
7.053
7.352
1,472,679
-0.24(-3.12%)
Jun 30, 2010
7.775
7.842
7.555
7.589
361,740
-0.08(-1.08%)
Jun 29, 2010
7.663
7.738
7.518
7.672
715,725
-0.30(-3.82%)
Jun 25, 2010
7.976
8.044
7.824
7.976
514,168
+0.16(+2.11%)
Jun 24, 2010
7.898
7.910
7.770
7.811
428,565
-0.09(-1.15%)
Jun 23, 2010
8.013
8.013
7.782
7.902
413,684
-0.02(-0.21%)
Jun 22, 2010
7.927
8.116
7.811
7.918
777,080
-0.01(-0.16%)
Jun 21, 2010
8.137
8.164
7.857
7.931
1,335,183
-0.08(-1.03%)
Jun 18, 2010
8.013
8.059
7.947
8.013
430,642
+0.00(+0.05%)
Jun 17, 2010
8.079
8.092
7.947
8.009
572,082
-0.07(-0.87%)
Jun 16, 2010
7.927
8.133
7.906
8.079
861,075
+0.07(+0.87%)
Jun 15, 2010
7.968
8.030
7.906
8.009
3,127
+0.17(+2.16%)
Jun 14, 2010
7.910
8.017
7.819
7.840
792,478
+0.05(+0.63%)
Jun 11, 2010
7.679
7.791
7.605
7.791
690,555
+0.07(+0.91%)
Jun 10, 2010
7.642
7.725
7.603
7.721
645,657
+0.23(+3.14%)
Jun 09, 2010
7.514
7.675
7.428
7.486
681,008
+0.04(+0.50%)
Jun 08, 2010
7.242
7.449
7.164
7.449
760,498
+0.19(+2.61%)
Jun 07, 2010
7.325
7.465
7.238
7.259
556,087
-0.07(-0.96%)
Jun 04, 2010
7.329
7.745
7.214
7.329
1,116,444
-0.25(-3.26%)
Jun 03, 2010
7.387
7.597
7.325
7.576
693,941
+0.17(+2.28%)
Jun 02, 2010
7.143
7.407
7.115
7.407
487,980
+0.35(+4.90%)
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.