Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cross Timbers Royalty Trust
(NY:
CRT
)
14.28
+0.02 (+0.16%)
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 (%)
Jun 30, 2010
10.97
11.08
10.80
10.87
32,518
-0.00(-0.03%)
Jun 29, 2010
11.06
11.31
10.87
10.88
58,690
-0.43(-3.82%)
Jun 25, 2010
11.31
11.31
10.73
11.31
94,382
+0.27(+2.42%)
Jun 24, 2010
11.41
11.41
11.02
11.04
38,044
-0.19(-1.66%)
Jun 23, 2010
11.45
11.50
11.23
11.23
48,174
-0.28(-2.46%)
Jun 22, 2010
11.59
11.63
11.44
11.51
121,530
-0.16(-1.36%)
Jun 21, 2010
11.97
12.25
11.24
11.67
95,214
-0.26(-2.14%)
Jun 18, 2010
11.93
12.20
11.71
11.93
58,845
+0.01(+0.05%)
Jun 17, 2010
12.10
12.21
11.77
11.92
62,228
-0.17(-1.44%)
Jun 16, 2010
11.97
12.22
11.75
12.09
51,361
-0.02(-0.21%)
Jun 15, 2010
12.05
12.13
11.84
12.12
42,358
+0.30(+2.53%)
Jun 14, 2010
11.76
12.16
11.66
11.82
77,891
+0.19(+1.60%)
Jun 11, 2010
11.57
11.68
11.44
11.63
19,595
+0.05(+0.40%)
Jun 10, 2010
11.47
11.62
11.47
11.59
18,226
+0.17(+1.53%)
Jun 09, 2010
11.09
11.66
11.09
11.41
61,752
+0.30(+2.73%)
Jun 08, 2010
10.92
11.20
10.73
11.11
26,019
+0.13(+1.18%)
Jun 07, 2010
11.01
11.20
10.69
10.98
93,661
-0.11(-0.95%)
Jun 04, 2010
11.09
11.36
10.95
11.09
27,157
-0.08(-0.72%)
Jun 03, 2010
10.81
11.18
10.81
11.17
27,807
+0.37(+3.38%)
Jun 02, 2010
10.57
11.00
10.57
10.80
40,281
+0.37(+3.54%)
Jun 01, 2010
10.64
10.88
10.42
10.43
64,575
-0.08(-0.74%)
May 28, 2010
10.51
10.59
10.42
10.51
18,271
+0.03(+0.33%)
May 27, 2010
10.27
10.54
10.27
10.48
58,408
+0.34(+3.40%)
May 26, 2010
10.12
10.43
10.03
10.13
40,522
+0.09(+0.93%)
May 25, 2010
10.06
10.28
9.742
10.04
52,764
-0.30(-2.92%)
May 24, 2010
10.18
10.37
10.01
10.34
34,129
+0.12(+1.21%)
May 21, 2010
9.976
10.59
9.572
10.22
136,270
+0.03(+0.27%)
May 20, 2010
10.13
10.28
10.10
10.19
91,680
-0.39(-3.66%)
May 19, 2010
10.97
10.97
10.50
10.58
158,928
-0.18(-1.71%)
May 18, 2010
11.58
11.78
10.50
10.76
204,969
-0.90(-7.68%)
May 17, 2010
11.75
11.93
11.42
11.66
69,291
-0.17(-1.44%)
May 14, 2010
11.83
11.98
11.66
11.83
40,551
-0.17(-1.40%)
May 13, 2010
12.06
12.17
11.93
11.99
45,859
-0.01(-0.12%)
May 12, 2010
11.94
12.06
11.86
12.01
46,970
+0.17(+1.41%)
May 11, 2010
11.97
12.06
11.78
11.84
173,615
+0.55(+4.84%)
May 10, 2010
11.27
11.44
11.21
11.29
72,721
+0.43(+3.93%)
May 07, 2010
11.42
11.42
10.19
10.87
118,768
-0.08(-0.69%)
May 06, 2010
11.36
11.43
10.17
10.94
127,260
-0.53(-4.60%)
May 05, 2010
11.30
11.69
11.16
11.47
126,557
-0.38(-3.18%)
May 04, 2010
11.86
12.08
11.77
11.85
63,937
-0.29(-2.37%)
May 03, 2010
11.88
12.19
11.88
12.13
128,125
+0.25(+2.08%)
Apr 30, 2010
11.83
11.95
11.68
11.89
84,885
+0.15(+1.26%)
Apr 29, 2010
11.74
11.90
11.65
11.74
74,738
+0.01(+0.11%)
Apr 28, 2010
11.72
11.73
11.47
11.73
61,162
+0.25(+2.18%)
Apr 27, 2010
11.68
11.68
11.18
11.48
100,389
-0.11(-0.93%)
Apr 26, 2010
11.27
11.75
11.27
11.58
155,208
+0.34(+3.02%)
Apr 23, 2010
10.81
11.25
10.81
11.24
91,479
+0.40(+3.64%)
Apr 22, 2010
10.72
11.00
10.72
10.85
80,564
+0.01(+0.06%)
Apr 21, 2010
10.85
10.95
10.42
10.84
61,982
-0.02(-0.17%)
Apr 20, 2010
10.51
10.93
10.42
10.86
111,265
+0.50(+4.85%)
Apr 19, 2010
10.42
10.45
10.29
10.36
34,960
-0.06(-0.56%)
Apr 16, 2010
10.27
10.49
10.27
10.42
46,948
+0.00(+0.00%)
Apr 15, 2010
10.54
10.54
10.20
10.42
98,738
-0.10(-0.93%)
Apr 14, 2010
10.44
10.59
10.43
10.51
62,305
-0.07(-0.62%)
Apr 13, 2010
10.63
10.63
10.49
10.58
31,709
+0.04(+0.39%)
Apr 12, 2010
10.51
10.81
10.44
10.54
70,642
+0.10(+0.94%)
Apr 09, 2010
10.26
10.54
10.24
10.44
95,836
+0.18(+1.73%)
Apr 08, 2010
10.24
10.38
10.17
10.26
69,878
+0.00(+0.00%)
Apr 07, 2010
10.07
10.31
10.07
10.26
136,352
+0.14(+1.36%)
Apr 06, 2010
10.02
10.17
9.963
10.13
111,983
+0.07(+0.70%)
Apr 05, 2010
9.957
10.19
9.881
10.06
169,905
+0.17(+1.71%)
Apr 01, 2010
9.881
9.887
9.887
9.887
50,917
+0.07(+0.75%)
Mar 31, 2010
9.752
9.878
9.743
9.813
32,019
+0.06(+0.61%)
Mar 30, 2010
9.789
9.789
9.614
9.753
61,342
+0.08(+0.78%)
Mar 29, 2010
9.654
9.712
9.637
9.678
49,014
+0.05(+0.56%)
Mar 26, 2010
9.679
9.679
9.558
9.625
36,189
+0.03(+0.35%)
Mar 25, 2010
9.786
9.786
9.558
9.591
50,065
-0.05(-0.54%)
Mar 24, 2010
9.603
9.698
9.539
9.643
50,325
+0.08(+0.81%)
Mar 23, 2010
9.254
9.901
9.254
9.565
122,012
+0.39(+4.20%)
Mar 22, 2010
9.038
9.336
8.572
9.180
278,963
+0.20(+2.19%)
Mar 19, 2010
9.281
9.312
8.983
8.983
316,475
-0.23(-2.54%)
Mar 18, 2010
9.722
9.722
9.214
9.217
223,258
-0.40(-4.11%)
Mar 17, 2010
9.831
9.953
9.585
9.612
102,746
-0.27(-2.77%)
Mar 16, 2010
10.13
10.13
9.758
9.886
91,134
-0.23(-2.28%)
Mar 15, 2010
10.11
10.21
9.959
10.12
117,405
-0.27(-2.58%)
Mar 12, 2010
10.33
10.48
10.13
10.38
58,502
+0.04(+0.37%)
Mar 11, 2010
10.23
10.35
10.06
10.35
68,814
+0.12(+1.14%)
Mar 10, 2010
10.06
10.23
9.983
10.23
48,123
+0.23(+2.31%)
Mar 09, 2010
10.00
10.20
9.907
9.998
119,945
-0.01(-0.12%)
Mar 08, 2010
10.19
10.33
10.00
10.01
49,683
-0.32(-3.09%)
Mar 05, 2010
10.15
10.33
10.10
10.33
41,124
+0.24(+2.38%)
Mar 04, 2010
10.29
10.31
10.09
10.09
49,157
-0.23(-2.27%)
Mar 03, 2010
10.29
10.33
10.14
10.32
71,443
+0.13(+1.28%)
Mar 02, 2010
10.15
10.25
9.932
10.19
59,640
+0.09(+0.92%)
Mar 01, 2010
10.24
10.24
9.916
10.10
74,573
-0.04(-0.43%)
Feb 26, 2010
10.17
10.27
10.05
10.14
15,995
+0.08(+0.75%)
Feb 25, 2010
9.977
10.07
9.877
10.07
56,175
+0.10(+1.01%)
Feb 24, 2010
9.986
10.14
9.895
9.968
27,995
+0.02(+0.23%)
Feb 23, 2010
10.07
10.12
9.863
9.945
98,279
-0.26(-2.54%)
Feb 22, 2010
10.27
10.27
10.09
10.20
78,513
+0.05(+0.50%)
Feb 19, 2010
10.10
10.20
10.09
10.15
14,111
-0.08(-0.80%)
Feb 18, 2010
10.24
10.24
10.20
10.23
3,978
+0.05(+0.44%)
Feb 17, 2010
10.17
10.27
10.12
10.19
26,978
+0.03(+0.27%)
Feb 16, 2010
10.17
10.23
10.01
10.16
87,150
+0.08(+0.75%)
Feb 12, 2010
9.809
10.09
10.09
10.09
84,081
+0.26(+2.61%)
Feb 11, 2010
9.513
10.05
9.513
9.830
75,272
+0.24(+2.55%)
Feb 10, 2010
9.727
9.727
9.443
9.585
94,326
+0.13(+1.42%)
Feb 09, 2010
9.416
9.570
9.304
9.451
57,112
+0.17(+1.87%)
Feb 08, 2010
9.289
9.440
9.141
9.277
62,716
+0.10(+1.12%)
Feb 05, 2010
9.304
9.458
9.014
9.174
98,070
-0.08(-0.91%)
Feb 04, 2010
9.760
9.820
9.147
9.259
148,741
-0.57(-5.81%)
Feb 03, 2010
10.12
10.32
9.830
9.830
61,164
-0.29(-2.84%)
Feb 02, 2010
9.766
10.17
9.637
10.12
82,370
+0.29(+3.00%)
Feb 01, 2010
9.815
9.822
9.664
9.822
35,781
-0.01(-0.11%)
Jan 29, 2010
9.869
10.01
9.771
9.833
53,305
-0.25(-2.52%)
Jan 28, 2010
10.20
10.25
10.09
10.09
68,814
-0.04(-0.36%)
Jan 27, 2010
10.27
10.32
9.745
10.12
98,524
-0.20(-1.93%)
Jan 26, 2010
10.37
10.37
10.32
10.32
23,561
-0.00(-0.03%)
Jan 25, 2010
10.38
10.38
10.30
10.33
15,426
-0.02(-0.23%)
Jan 22, 2010
10.33
10.38
10.30
10.35
55,078
-0.00(-0.03%)
Jan 21, 2010
10.43
10.43
10.34
10.35
22,798
-0.03(-0.29%)
Jan 20, 2010
10.43
10.44
10.33
10.38
38,898
-0.10(-0.97%)
Jan 19, 2010
10.48
10.49
10.33
10.48
64,866
+0.07(+0.66%)
Jan 15, 2010
10.33
10.42
10.42
10.42
27,994
-0.01(-0.12%)
Jan 14, 2010
10.44
10.49
10.27
10.43
60,984
-0.03(-0.32%)
Jan 13, 2010
10.32
10.46
10.28
10.46
52,406
+0.16(+1.57%)
Jan 12, 2010
10.34
10.45
10.30
10.30
33,386
-0.05(-0.46%)
Jan 11, 2010
10.34
10.50
10.34
10.35
41,128
-0.06(-0.55%)
Jan 08, 2010
10.36
10.40
10.33
10.40
18,053
+0.03(+0.32%)
Jan 07, 2010
10.25
10.42
10.25
10.37
32,770
-0.03(-0.26%)
Jan 06, 2010
10.28
10.43
10.21
10.40
26,837
+0.08(+0.79%)
Jan 05, 2010
10.30
10.45
10.28
10.32
27,104
-0.06(-0.58%)
Jan 04, 2010
10.06
10.41
10.06
10.38
77,527
+0.26(+2.55%)
Dec 31, 2009
10.18
10.12
10.12
10.12
30,660
-0.14(-1.32%)
Dec 30, 2009
10.15
10.30
10.15
10.25
24,651
-0.03(-0.26%)
Dec 29, 2009
10.31
10.34
10.19
10.28
70,889
-0.04(-0.41%)
Dec 28, 2009
10.21
10.35
10.21
10.32
30,857
+0.05(+0.53%)
Dec 24, 2009
10.21
10.46
10.21
10.27
37,159
-0.04(-0.41%)
Dec 23, 2009
10.27
10.32
10.18
10.31
23,545
+0.02(+0.17%)
Dec 22, 2009
10.27
10.35
10.18
10.29
28,454
+0.02(+0.16%)
Dec 21, 2009
10.37
10.46
10.28
10.28
65,436
-0.21(-1.96%)
Dec 18, 2009
10.64
10.65
10.31
10.48
83,106
-0.09(-0.85%)
Dec 17, 2009
10.50
10.80
10.49
10.57
28,147
-0.05(-0.48%)
Dec 16, 2009
10.51
10.69
10.51
10.62
56,475
+0.01(+0.14%)
Dec 15, 2009
10.65
10.75
10.52
10.61
58,338
+0.03(+0.28%)
Dec 14, 2009
10.56
10.58
10.45
10.58
82,520
+0.25(+2.38%)
Dec 11, 2009
10.38
10.45
10.25
10.33
28,054
-0.01(-0.10%)
Dec 10, 2009
10.37
10.48
10.20
10.34
90,565
+0.07(+0.69%)
Dec 09, 2009
10.27
10.55
10.27
10.27
88,068
-0.11(-1.10%)
Dec 08, 2009
10.14
10.54
10.14
10.39
47,703
+0.11(+1.11%)
Dec 07, 2009
10.29
10.29
10.06
10.27
47,147
+0.08(+0.79%)
Dec 04, 2009
10.33
10.33
10.07
10.19
55,428
-0.01(-0.12%)
Dec 03, 2009
10.34
10.44
10.14
10.20
58,268
-0.13(-1.31%)
Dec 02, 2009
10.45
10.50
10.24
10.34
65,863
-0.13(-1.26%)
Dec 01, 2009
10.30
10.50
10.20
10.47
65,516
+0.19(+1.88%)
Nov 30, 2009
10.43
10.56
10.15
10.28
53,709
-0.22(-2.13%)
Nov 27, 2009
10.47
10.56
10.36
10.50
27,227
-0.04(-0.37%)
Nov 25, 2009
10.75
10.75
10.50
10.54
43,387
-0.22(-2.01%)
Nov 24, 2009
10.69
10.75
10.37
10.75
83,316
+0.04(+0.41%)
Nov 23, 2009
10.70
10.77
10.59
10.71
24,638
+0.15(+1.41%)
Nov 20, 2009
10.65
10.78
10.53
10.56
38,432
-0.12(-1.12%)
Nov 19, 2009
10.69
10.70
10.32
10.68
43,221
-0.03(-0.31%)
Nov 18, 2009
10.77
10.86
10.68
10.72
17,973
+0.06(+0.53%)
Nov 17, 2009
10.73
10.79
10.54
10.66
46,450
+0.11(+1.08%)
Nov 16, 2009
10.52
10.82
10.52
10.54
51,856
+0.17(+1.65%)
Nov 13, 2009
10.62
10.73
10.22
10.37
69,182
-0.16(-1.51%)
Nov 12, 2009
10.70
10.76
10.49
10.53
36,402
-0.13(-1.21%)
Nov 11, 2009
10.54
10.85
10.48
10.66
69,825
+0.10(+0.97%)
Nov 10, 2009
10.46
10.59
10.44
10.56
30,360
+0.12(+1.12%)
Nov 09, 2009
10.26
10.66
10.26
10.44
62,737
+0.21(+2.05%)
Nov 06, 2009
10.00
10.29
10.00
10.23
17,829
+0.17(+1.64%)
Nov 05, 2009
9.728
10.10
9.728
10.07
23,818
+0.32(+3.25%)
Nov 04, 2009
9.752
10.00
9.383
9.750
38,492
+0.08(+0.79%)
Nov 03, 2009
9.536
9.908
9.386
9.674
61,574
+0.14(+1.48%)
Nov 02, 2009
9.668
9.707
9.480
9.533
56,908
-0.08(-0.78%)
Oct 30, 2009
10.18
10.19
9.599
9.608
96,063
-0.53(-5.21%)
Oct 29, 2009
9.788
10.28
9.788
10.14
64,010
+0.30(+3.03%)
Oct 28, 2009
10.48
10.50
9.794
9.838
95,893
-0.72(-6.86%)
Oct 27, 2009
10.54
10.65
10.40
10.56
81,913
-0.04(-0.34%)
Oct 26, 2009
10.66
10.91
10.49
10.60
122,615
+0.04(+0.38%)
Oct 23, 2009
10.59
10.66
10.53
10.56
48,156
-0.15(-1.36%)
Oct 22, 2009
10.54
10.82
10.54
10.70
63,230
+0.16(+1.53%)
Oct 21, 2009
10.37
10.91
10.37
10.54
158,344
+0.02(+0.15%)
Oct 20, 2009
10.36
10.58
10.31
10.53
112,910
+0.28(+2.75%)
Oct 19, 2009
9.932
10.31
9.929
10.24
114,346
+0.34(+3.39%)
Oct 16, 2009
9.932
9.932
9.807
9.908
21,932
+0.01(+0.06%)
Oct 15, 2009
9.587
9.902
9.515
9.902
105,911
+0.38(+3.94%)
Oct 14, 2009
9.827
9.827
9.395
9.527
87,562
-0.24(-2.49%)
Oct 13, 2009
9.365
9.800
9.365
9.770
78,270
+0.42(+4.49%)
Oct 12, 2009
9.550
9.550
9.203
9.350
45,290
+0.11(+1.17%)
Oct 09, 2009
9.239
9.338
9.155
9.242
40,621
+0.09(+0.95%)
Oct 08, 2009
9.098
9.227
8.867
9.155
57,598
+0.21(+2.31%)
Oct 07, 2009
8.792
9.071
8.792
8.948
36,325
+0.00(+0.05%)
Oct 06, 2009
8.858
9.191
8.858
8.943
36,442
+0.20(+2.24%)
Oct 05, 2009
8.624
8.777
8.607
8.747
76,104
+0.23(+2.75%)
Oct 02, 2009
8.774
8.774
8.462
8.513
66,096
-0.26(-3.01%)
Oct 01, 2009
9.137
9.149
8.753
8.777
59,537
-0.47(-5.09%)
Sep 30, 2009
9.077
9.248
8.792
9.248
41,145
+0.10(+1.09%)
Sep 29, 2009
9.218
9.275
9.018
9.148
36,675
-0.07(-0.76%)
Sep 28, 2009
8.945
9.287
8.945
9.218
32,400
+0.09(+1.02%)
Sep 25, 2009
9.152
9.311
9.002
9.125
51,299
-0.04(-0.43%)
Sep 24, 2009
9.395
9.395
9.026
9.164
74,331
-0.23(-2.43%)
Sep 23, 2009
9.302
9.437
9.082
9.392
112,843
+0.10(+1.06%)
Sep 22, 2009
9.063
9.293
9.063
9.293
90,771
+0.33(+3.72%)
Sep 21, 2009
8.603
9.119
8.603
8.960
99,136
-0.11(-1.19%)
Sep 18, 2009
8.984
9.146
8.894
9.068
136,395
+0.10(+1.10%)
Sep 17, 2009
8.576
8.978
8.576
8.969
123,205
+0.24(+2.79%)
Sep 16, 2009
8.612
8.882
8.612
8.726
104,272
+0.23(+2.70%)
Sep 15, 2009
8.402
8.604
8.402
8.496
89,248
+0.07(+0.80%)
Sep 14, 2009
7.955
8.431
7.955
8.429
113,940
+0.33(+4.13%)
Sep 11, 2009
8.225
8.363
7.970
8.094
102,326
-0.02(-0.27%)
Sep 10, 2009
7.654
8.174
7.654
8.117
170,068
+0.41(+5.34%)
Sep 09, 2009
7.562
7.913
7.562
7.705
91,931
+0.17(+2.20%)
Sep 08, 2009
7.207
7.559
7.207
7.539
68,612
+0.33(+4.65%)
Sep 04, 2009
7.257
7.351
7.126
7.204
75,338
+0.01(+0.08%)
Sep 03, 2009
7.234
7.399
7.075
7.198
135,482
-0.21(-2.80%)
Sep 02, 2009
7.502
7.544
7.381
7.405
33,056
-0.15(-1.99%)
Sep 01, 2009
7.619
7.758
7.420
7.556
44,151
+0.04(+0.52%)
Aug 31, 2009
7.505
7.517
7.311
7.517
44,411
-0.05(-0.67%)
Aug 28, 2009
7.739
7.850
7.499
7.568
74,351
-0.17(-2.21%)
Aug 27, 2009
7.703
7.832
7.547
7.739
55,292
+0.01(+0.16%)
Aug 26, 2009
7.895
7.937
7.661
7.727
71,662
-0.23(-2.94%)
Aug 25, 2009
8.327
8.327
7.961
7.961
70,689
-0.21(-2.57%)
Aug 24, 2009
7.952
8.252
7.931
8.171
88,122
+0.29(+3.73%)
Aug 21, 2009
7.577
7.880
7.439
7.877
93,061
+0.48(+6.49%)
Aug 20, 2009
7.654
7.654
7.396
7.397
69,082
-0.19(-2.53%)
Aug 19, 2009
7.369
7.667
7.369
7.589
20,365
+0.22(+3.01%)
Aug 18, 2009
7.321
7.405
7.215
7.366
47,503
+0.16(+2.21%)
Aug 17, 2009
7.258
7.309
7.204
7.207
22,745
-0.27(-3.61%)
Aug 14, 2009
7.384
7.499
7.243
7.478
39,092
+0.12(+1.63%)
Aug 13, 2009
7.384
7.450
7.324
7.357
18,552
-0.11(-1.41%)
Aug 12, 2009
7.297
7.466
7.210
7.463
44,541
+0.19(+2.60%)
Aug 11, 2009
7.177
7.312
7.153
7.273
19,729
+0.08(+1.17%)
Aug 10, 2009
7.201
7.415
7.126
7.190
53,532
-0.18(-2.43%)
Aug 07, 2009
7.501
7.557
7.351
7.368
51,942
-0.16(-2.09%)
Aug 06, 2009
7.652
7.652
7.372
7.526
17,996
+0.04(+0.49%)
Aug 05, 2009
7.396
7.682
7.396
7.488
70,249
+0.10(+1.42%)
Aug 04, 2009
7.490
7.562
7.267
7.384
47,297
-0.12(-1.57%)
Aug 03, 2009
7.321
7.622
7.321
7.502
134,859
+0.19(+2.63%)
Jul 31, 2009
7.387
7.499
7.153
7.309
41,025
-0.09(-1.22%)
Jul 30, 2009
6.967
7.451
6.967
7.399
39,671
+0.29(+4.09%)
Jul 29, 2009
7.231
7.234
7.096
7.108
26,967
-0.16(-2.22%)
Jul 28, 2009
7.399
7.449
7.060
7.270
40,808
-0.13(-1.72%)
Jul 27, 2009
7.480
7.587
7.396
7.396
19,726
+0.01(+0.20%)
Jul 24, 2009
7.336
7.441
7.290
7.381
2,239
+0.04(+0.53%)
Jul 23, 2009
7.499
7.499
7.276
7.342
60,721
-0.09(-1.17%)
Jul 22, 2009
6.799
7.472
6.799
7.429
40,545
+0.35(+5.00%)
Jul 21, 2009
7.276
7.553
6.995
7.075
56,598
-0.25(-3.40%)
Jul 20, 2009
7.351
7.712
7.312
7.324
52,462
+0.06(+0.76%)
Jul 17, 2009
7.502
7.502
7.168
7.269
25,101
-0.20(-2.63%)
Jul 16, 2009
7.042
7.607
7.042
7.466
63,077
+0.37(+5.20%)
Jul 15, 2009
6.865
7.096
6.820
7.096
52,499
+0.43(+6.39%)
Jul 14, 2009
6.739
6.871
6.670
6.670
85,096
-0.07(-0.98%)
Jul 13, 2009
6.988
7.054
6.736
6.736
58,644
-0.37(-5.23%)
Jul 10, 2009
7.484
7.484
7.036
7.108
22,182
-0.20(-2.71%)
Jul 09, 2009
6.934
7.575
6.934
7.306
48,993
+0.48(+6.99%)
Jul 08, 2009
6.973
7.060
6.601
6.829
58,331
-0.27(-3.80%)
Jul 07, 2009
7.078
7.147
6.931
7.099
33,739
+0.01(+0.21%)
Jul 06, 2009
7.348
7.348
6.904
7.084
82,949
-0.25(-3.44%)
Jul 02, 2009
7.472
7.472
7.201
7.336
38,105
-0.16(-2.08%)
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.