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 (%)
Jun 28, 2013
6.699
6.801
6.699
6.760
184,132
+0.05(+0.68%)
Jun 27, 2013
6.740
6.760
6.633
6.714
145,276
-0.01(-0.08%)
Jun 26, 2013
6.669
6.765
6.633
6.720
300,906
+0.13(+1.92%)
Jun 25, 2013
6.578
6.658
6.502
6.593
265,026
+0.02(+0.31%)
Jun 24, 2013
6.588
6.593
6.512
6.573
342,478
-0.08(-1.14%)
Jun 21, 2013
6.548
6.659
6.522
6.649
229,004
+0.10(+1.47%)
Jun 20, 2013
6.578
6.618
6.406
6.553
660,759
-0.08(-1.22%)
Jun 19, 2013
6.704
6.811
6.623
6.634
207,816
-0.09(-1.35%)
Jun 18, 2013
6.694
6.730
6.623
6.725
155,291
+0.05(+0.68%)
Jun 17, 2013
6.654
6.760
6.598
6.679
166,159
+0.07(+1.07%)
Jun 14, 2013
6.649
6.694
6.563
6.608
181,695
-0.02(-0.23%)
Jun 13, 2013
6.598
6.634
6.548
6.623
166,021
+0.05(+0.69%)
Jun 12, 2013
6.659
6.760
6.573
6.578
205,318
-0.09(-1.36%)
Jun 11, 2013
6.730
6.765
6.623
6.669
175,763
-0.07(-0.98%)
Jun 10, 2013
6.775
6.795
6.704
6.735
124,940
-0.04(-0.52%)
Jun 07, 2013
6.765
6.826
6.660
6.770
152,890
+0.13(+1.98%)
Jun 06, 2013
6.780
6.800
6.598
6.639
197,907
-0.09(-1.28%)
Jun 05, 2013
6.811
6.811
6.689
6.725
183,991
-0.07(-1.04%)
Jun 04, 2013
6.608
6.806
6.608
6.795
229,645
+0.17(+2.60%)
Jun 03, 2013
6.578
6.654
6.573
6.623
208,789
+0.05(+0.69%)
May 31, 2013
6.669
6.735
6.578
6.578
222,884
-0.15(-2.18%)
May 30, 2013
6.765
6.857
6.679
6.725
228,553
+0.00(+0.00%)
May 29, 2013
6.780
6.841
6.709
6.725
219,465
-0.08(-1.20%)
May 28, 2013
7.123
7.193
6.806
6.806
585,432
-0.28(-3.97%)
May 24, 2013
7.027
7.158
6.972
7.088
467,302
+0.08(+1.15%)
May 23, 2013
6.846
7.052
6.686
7.007
482,060
+0.12(+1.68%)
May 22, 2013
6.706
6.917
6.706
6.892
636,574
+0.22(+3.24%)
May 21, 2013
6.555
6.736
6.530
6.676
433,924
+0.08(+1.22%)
May 20, 2013
6.294
6.605
6.294
6.595
423,522
+0.27(+4.29%)
May 17, 2013
6.274
6.344
6.259
6.324
199,673
+0.04(+0.64%)
May 16, 2013
6.279
6.354
6.239
6.284
374,626
-0.04(-0.56%)
May 15, 2013
6.450
6.450
6.304
6.319
299,618
+0.03(+0.40%)
May 13, 2013
6.379
6.379
6.279
6.294
132,466
-0.09(-1.34%)
May 10, 2013
6.254
6.384
6.199
6.379
190,257
+0.11(+1.68%)
May 09, 2013
6.279
6.324
6.254
6.274
198,405
-0.01(-0.16%)
May 08, 2013
6.259
6.314
6.259
6.284
191,613
-0.01(-0.16%)
May 07, 2013
6.324
6.324
6.254
6.294
229,984
-0.02(-0.24%)
May 06, 2013
6.304
6.329
6.274
6.309
175,007
+0.01(+0.08%)
May 03, 2013
6.379
6.349
6.294
6.304
184,257
-0.02(-0.32%)
May 02, 2013
6.249
6.369
6.229
6.324
154,341
+0.09(+1.37%)
May 01, 2013
6.374
6.374
6.214
6.239
247,041
-0.14(-2.20%)
Apr 30, 2013
6.364
6.455
6.319
6.379
174,820
+0.02(+0.24%)
Apr 29, 2013
6.404
6.465
6.324
6.364
246,392
-0.05(-0.78%)
Apr 26, 2013
6.505
6.515
6.404
6.414
147,958
-0.09(-1.38%)
Apr 25, 2013
6.429
6.584
6.364
6.504
280,441
+0.05(+0.77%)
Apr 24, 2013
6.324
6.494
6.286
6.454
309,599
+0.13(+2.06%)
Apr 23, 2013
6.169
6.359
6.154
6.324
332,807
+0.13(+2.18%)
Apr 22, 2013
6.199
6.239
6.099
6.189
297,452
+0.02(+0.41%)
Apr 19, 2013
6.244
6.369
6.139
6.164
259,203
-0.08(-1.28%)
Apr 18, 2013
6.199
6.319
6.149
6.244
269,686
+0.03(+0.48%)
Apr 17, 2013
6.234
6.254
6.074
6.214
283,081
-0.07(-1.19%)
Apr 16, 2013
6.329
6.344
6.219
6.289
206,915
-0.04(-0.63%)
Apr 15, 2013
6.339
6.379
6.199
6.329
447,315
-0.07(-1.09%)
Apr 12, 2013
6.429
6.433
6.214
6.399
299,997
-0.03(-0.54%)
Apr 11, 2013
6.499
6.519
6.409
6.434
238,871
-0.04(-0.62%)
Apr 10, 2013
6.464
6.494
6.420
6.474
192,784
-0.01(-0.15%)
Apr 09, 2013
6.429
6.639
6.374
6.484
590,091
+0.07(+1.09%)
Apr 08, 2013
6.314
6.434
6.299
6.414
240,302
+0.08(+1.34%)
Apr 05, 2013
6.164
6.344
6.164
6.329
224,068
+0.11(+1.85%)
Apr 04, 2013
6.199
6.239
6.159
6.214
333,889
+0.00(+0.08%)
Apr 03, 2013
6.289
6.289
6.204
6.209
344,348
-0.06(-0.96%)
Apr 02, 2013
6.239
6.324
6.234
6.269
285,247
+0.02(+0.32%)
Apr 01, 2013
6.254
6.294
6.209
6.249
307,759
+0.03(+0.40%)
Mar 28, 2013
6.174
6.284
6.147
6.224
493,145
+0.07(+1.22%)
Mar 27, 2013
6.174
6.204
6.099
6.149
521,109
-0.05(-0.81%)
Mar 26, 2013
6.174
6.239
6.154
6.199
300,599
+0.03(+0.55%)
Mar 25, 2013
6.101
6.200
6.096
6.165
318,318
+0.05(+0.81%)
Mar 22, 2013
6.101
6.210
6.076
6.116
807,447
+0.00(+0.08%)
Mar 21, 2013
6.131
6.180
6.101
6.111
315,778
-0.02(-0.32%)
Mar 20, 2013
6.136
6.190
6.121
6.131
367,078
-0.01(-0.24%)
Mar 19, 2013
6.220
6.268
6.116
6.146
345,025
-0.06(-1.04%)
Mar 18, 2013
6.156
6.275
6.141
6.210
530,415
+0.00(+0.00%)
Mar 15, 2013
6.270
6.310
5.947
6.210
408,460
-0.05(-0.87%)
Mar 14, 2013
6.295
6.324
6.220
6.265
410,702
-0.02(-0.40%)
Mar 13, 2013
6.285
6.374
6.220
6.290
363,327
+0.00(+0.00%)
Mar 12, 2013
6.290
6.384
6.275
6.290
343,092
-0.00(-0.08%)
Mar 11, 2013
6.315
6.330
6.255
6.295
389,740
-0.00(-0.08%)
Mar 08, 2013
6.330
6.365
6.231
6.300
488,445
-0.02(-0.39%)
Mar 07, 2013
6.200
6.419
6.195
6.325
493,997
+0.11(+1.84%)
Mar 06, 2013
6.026
6.240
5.971
6.210
928,875
+0.15(+2.55%)
Mar 05, 2013
6.245
6.245
6.006
6.056
941,035
-0.19(-3.11%)
Mar 04, 2013
6.454
6.474
6.230
6.250
554,584
-0.27(-4.12%)
Mar 01, 2013
6.583
6.588
6.494
6.519
313,943
-0.09(-1.43%)
Feb 28, 2013
6.628
6.668
6.549
6.613
302,993
-0.07(-1.04%)
Feb 27, 2013
6.618
6.792
6.613
6.683
341,105
+0.03(+0.45%)
Feb 26, 2013
6.718
6.738
6.574
6.653
236,603
-0.14(-2.08%)
Feb 25, 2013
6.775
7.008
6.715
6.794
423,577
+0.00(+0.00%)
Feb 22, 2013
6.551
6.809
6.551
6.794
344,401
+0.24(+3.71%)
Feb 21, 2013
6.517
6.561
6.452
6.551
337,357
-0.01(-0.15%)
Feb 20, 2013
6.799
6.799
6.517
6.561
636,196
-0.22(-3.29%)
Feb 19, 2013
6.854
6.898
6.725
6.785
620,323
-0.14(-2.01%)
Feb 15, 2013
7.097
7.097
6.849
6.924
356,395
-0.18(-2.58%)
Feb 14, 2013
7.003
7.122
6.968
7.107
278,581
+0.08(+1.13%)
Feb 13, 2013
6.919
7.038
6.834
7.028
291,916
+0.13(+1.94%)
Feb 12, 2013
6.884
6.938
6.834
6.894
214,782
-0.01(-0.14%)
Feb 11, 2013
6.933
7.038
6.889
6.904
258,636
-0.03(-0.43%)
Feb 08, 2013
6.899
7.107
6.889
6.933
155,916
+0.02(+0.29%)
Feb 07, 2013
6.988
7.009
6.914
6.914
238,532
-0.09(-1.28%)
Feb 06, 2013
7.023
7.078
6.978
7.003
216,402
-0.17(-2.42%)
Feb 04, 2013
6.953
7.182
6.953
7.177
509,501
+0.18(+2.63%)
Feb 01, 2013
6.824
6.998
6.775
6.993
628,868
+0.19(+2.85%)
Jan 31, 2013
6.854
6.923
6.785
6.799
294,785
-0.08(-1.15%)
Jan 30, 2013
6.904
6.914
6.829
6.879
265,591
+0.01(+0.14%)
Jan 29, 2013
6.899
6.948
6.799
6.869
377,628
-0.03(-0.50%)
Jan 28, 2013
6.929
6.938
6.775
6.904
305,387
-0.04(-0.57%)
Jan 25, 2013
7.008
7.037
6.884
6.943
218,766
-0.04(-0.57%)
Jan 24, 2013
7.052
7.101
6.983
6.983
301,171
-0.07(-0.98%)
Jan 23, 2013
7.042
7.154
7.022
7.052
471,632
+0.01(+0.21%)
Jan 22, 2013
6.775
7.062
6.770
7.037
521,606
+0.27(+4.02%)
Jan 18, 2013
6.622
6.790
6.597
6.765
420,466
+0.14(+2.17%)
Jan 17, 2013
6.602
6.760
6.597
6.622
372,522
+0.06(+0.90%)
Jan 16, 2013
6.577
6.706
6.553
6.563
565,919
-0.01(-0.15%)
Jan 15, 2013
6.523
6.755
6.523
6.572
488,551
+0.04(+0.68%)
Jan 14, 2013
6.498
6.528
6.434
6.528
296,909
+0.01(+0.23%)
Jan 11, 2013
6.513
6.548
6.464
6.513
269,764
+0.01(+0.15%)
Jan 10, 2013
6.454
6.548
6.449
6.503
331,353
+0.09(+1.39%)
Jan 09, 2013
6.474
6.548
6.409
6.414
347,200
-0.08(-1.22%)
Jan 08, 2013
6.553
6.620
6.429
6.493
252,690
-0.07(-1.06%)
Jan 07, 2013
6.676
6.691
6.538
6.563
283,889
-0.11(-1.70%)
Jan 04, 2013
6.553
6.800
6.538
6.676
495,800
+0.14(+2.12%)
Jan 03, 2013
6.162
6.553
6.152
6.538
607,273
+0.35(+5.59%)
Jan 02, 2013
6.142
6.202
6.033
6.192
470,101
+0.13(+2.12%)
Dec 31, 2012
5.984
6.083
5.979
6.063
657,651
+0.05(+0.91%)
Dec 28, 2012
6.009
6.058
5.970
6.009
545,454
-0.05(-0.82%)
Dec 27, 2012
6.132
6.192
5.964
6.058
976,817
-0.13(-2.12%)
Dec 26, 2012
6.155
6.250
6.135
6.189
488,121
+0.05(+0.88%)
Dec 24, 2012
6.071
6.243
6.071
6.135
167,498
-0.00(-0.08%)
Dec 21, 2012
5.933
6.155
5.918
6.140
739,908
+0.11(+1.80%)
Dec 20, 2012
6.273
6.302
5.923
6.032
1,510,901
-0.25(-3.92%)
Dec 19, 2012
6.366
6.366
6.268
6.278
376,085
-0.08(-1.32%)
Dec 18, 2012
6.150
6.460
6.150
6.361
799,674
+0.20(+3.28%)
Dec 17, 2012
6.091
6.189
5.997
6.160
563,396
+0.04(+0.72%)
Dec 14, 2012
6.204
6.238
6.081
6.115
546,799
-0.13(-2.13%)
Dec 13, 2012
6.302
6.327
6.164
6.248
552,149
-0.09(-1.40%)
Dec 12, 2012
6.406
6.440
6.322
6.337
522,979
-0.07(-1.15%)
Dec 11, 2012
6.420
6.470
6.401
6.411
410,092
-0.00(-0.08%)
Dec 10, 2012
6.450
6.489
6.401
6.416
311,508
-0.04(-0.61%)
Dec 07, 2012
6.406
6.494
6.401
6.455
236,140
+0.03(+0.46%)
Dec 06, 2012
6.455
6.514
6.420
6.425
410,007
-0.05(-0.84%)
Dec 05, 2012
6.460
6.588
6.460
6.480
326,588
+0.01(+0.15%)
Dec 04, 2012
6.480
6.507
6.411
6.470
278,331
-0.23(-3.38%)
Nov 30, 2012
6.681
6.755
6.681
6.696
205,691
-0.02(-0.37%)
Nov 29, 2012
6.745
6.869
6.696
6.721
341,609
-0.01(-0.22%)
Nov 28, 2012
6.642
6.844
6.642
6.736
373,516
-0.07(-1.02%)
Nov 27, 2012
6.766
6.849
6.736
6.805
338,420
+0.01(+0.22%)
Nov 26, 2012
6.682
6.810
6.629
6.790
243,643
+0.09(+1.32%)
Nov 23, 2012
6.614
6.702
6.584
6.702
101,396
+0.09(+1.41%)
Nov 21, 2012
6.565
6.614
6.516
6.609
186,059
+0.08(+1.28%)
Nov 20, 2012
6.501
6.555
6.374
6.526
434,667
+0.01(+0.23%)
Nov 19, 2012
6.320
6.628
6.320
6.511
995,880
+0.23(+3.59%)
Nov 16, 2012
6.237
6.300
6.124
6.286
660,688
+0.07(+1.18%)
Nov 15, 2012
5.884
6.325
5.884
6.212
835,973
+0.04(+0.63%)
Nov 14, 2012
6.271
6.271
6.090
6.173
631,481
-0.09(-1.41%)
Nov 13, 2012
6.065
6.271
5.977
6.261
1,115,106
+0.11(+1.75%)
Nov 12, 2012
6.521
6.565
6.153
6.153
874,947
-0.40(-6.13%)
Nov 09, 2012
6.580
6.673
6.442
6.555
594,000
-0.07(-1.04%)
Nov 08, 2012
6.736
6.785
6.624
6.624
353,775
-0.15(-2.24%)
Nov 07, 2012
6.834
6.844
6.653
6.776
566,954
-0.18(-2.61%)
Nov 06, 2012
6.952
6.998
6.883
6.957
255,704
+0.07(+1.07%)
Nov 05, 2012
6.736
6.962
6.736
6.883
316,481
+0.09(+1.30%)
Nov 02, 2012
6.947
6.947
6.771
6.795
454,878
-0.13(-1.84%)
Nov 01, 2012
6.923
6.942
6.874
6.923
230,222
+0.03(+0.43%)
Oct 31, 2012
6.932
6.989
6.864
6.893
342,790
-0.04(-0.53%)
Oct 26, 2012
6.896
6.930
6.930
6.930
229,815
-0.00(-0.07%)
Oct 25, 2012
6.940
6.978
6.852
6.935
360,113
+0.00(+0.07%)
Oct 24, 2012
6.920
7.028
6.896
6.930
234,997
+0.00(+0.00%)
Oct 23, 2012
7.013
7.013
6.808
6.930
647,957
-0.33(-4.56%)
Oct 19, 2012
7.325
7.366
7.214
7.261
595,188
-0.06(-0.87%)
Oct 18, 2012
7.179
7.344
7.149
7.325
401,646
+0.15(+2.04%)
Oct 17, 2012
6.993
7.208
6.984
7.179
436,750
+0.12(+1.73%)
Oct 16, 2012
7.227
7.227
7.018
7.057
762,373
-0.13(-1.83%)
Oct 15, 2012
7.281
7.300
7.188
7.188
285,638
-0.09(-1.27%)
Oct 12, 2012
7.286
7.335
7.276
7.281
170,433
-0.03(-0.40%)
Oct 11, 2012
7.213
7.335
7.213
7.310
298,588
+0.12(+1.69%)
Oct 10, 2012
7.300
7.335
7.169
7.188
362,247
-0.12(-1.60%)
Oct 09, 2012
7.222
7.408
7.218
7.305
425,325
+0.05(+0.74%)
Oct 08, 2012
7.271
7.281
7.203
7.252
290,329
-0.05(-0.67%)
Oct 05, 2012
7.335
7.432
7.252
7.300
400,710
-0.02(-0.33%)
Oct 04, 2012
7.300
7.327
7.208
7.325
474,910
+0.05(+0.74%)
Oct 03, 2012
7.325
7.335
7.257
7.271
556,154
-0.06(-0.86%)
Oct 02, 2012
7.447
7.466
7.310
7.335
344,137
-0.12(-1.57%)
Oct 01, 2012
7.476
7.529
7.417
7.452
258,477
-0.02(-0.33%)
Sep 28, 2012
7.408
7.510
7.403
7.476
257,890
+0.07(+0.99%)
Sep 27, 2012
7.257
7.427
7.237
7.403
646,786
+0.14(+1.95%)
Sep 26, 2012
7.315
7.325
7.213
7.261
472,290
-0.04(-0.59%)
Sep 25, 2012
7.412
7.412
7.305
7.305
286,360
-0.06(-0.86%)
Sep 24, 2012
7.378
7.446
7.281
7.368
737,005
-0.05(-0.65%)
Sep 21, 2012
7.470
7.480
7.392
7.416
307,776
-0.00(-0.07%)
Sep 20, 2012
7.402
7.475
7.339
7.421
450,491
-0.04(-0.52%)
Sep 19, 2012
7.814
7.814
7.416
7.460
632,670
-0.27(-3.52%)
Sep 18, 2012
7.863
7.863
7.698
7.732
668,880
-0.07(-0.87%)
Sep 17, 2012
7.887
7.907
7.742
7.800
451,251
+0.04(+0.56%)
Sep 14, 2012
7.693
7.805
7.640
7.756
638,052
+0.13(+1.72%)
Sep 13, 2012
7.543
7.645
7.421
7.625
552,298
+0.05(+0.71%)
Sep 12, 2012
7.412
7.572
7.412
7.572
533,479
+0.21(+2.83%)
Sep 11, 2012
7.324
7.397
7.281
7.363
417,940
+0.02(+0.33%)
Sep 10, 2012
7.242
7.358
7.232
7.339
406,843
+0.08(+1.14%)
Sep 07, 2012
7.198
7.281
7.159
7.256
862,098
+0.04(+0.61%)
Sep 06, 2012
7.169
7.339
7.169
7.213
1,038,152
+0.01(+0.13%)
Sep 05, 2012
7.334
7.363
7.043
7.203
1,443,128
-0.19(-2.56%)
Sep 04, 2012
7.557
7.598
7.358
7.392
574,922
-0.17(-2.18%)
Aug 31, 2012
7.363
7.640
7.319
7.557
832,889
+0.19(+2.64%)
Aug 30, 2012
7.494
7.737
7.293
7.363
1,960,442
-0.17(-2.19%)
Aug 29, 2012
8.159
8.246
7.509
7.528
2,249,914
-0.78(-9.37%)
Aug 27, 2012
8.572
8.587
8.248
8.306
1,061,118
-0.28(-3.27%)
Aug 24, 2012
8.707
8.707
8.330
8.587
725,386
-0.07(-0.84%)
Aug 23, 2012
8.722
8.756
8.606
8.659
483,330
-0.03(-0.39%)
Aug 22, 2012
9.211
9.230
8.630
8.693
1,048,117
-0.53(-5.77%)
Aug 21, 2012
9.375
9.385
9.201
9.225
427,152
-0.11(-1.19%)
Aug 20, 2012
9.206
9.341
9.191
9.336
263,536
+0.10(+1.05%)
Aug 17, 2012
9.114
9.249
9.085
9.240
284,138
+0.12(+1.33%)
Aug 16, 2012
9.012
9.182
9.012
9.119
239,018
+0.11(+1.18%)
Aug 15, 2012
9.007
9.070
8.974
9.012
192,268
+0.01(+0.16%)
Aug 14, 2012
9.003
9.017
8.954
8.998
150,311
+0.05(+0.59%)
Aug 13, 2012
9.022
9.039
8.911
8.945
274,617
-0.07(-0.75%)
Aug 10, 2012
8.901
9.032
8.804
9.012
300,061
+0.11(+1.25%)
Aug 09, 2012
8.867
9.022
8.824
8.901
266,672
+0.01(+0.16%)
Aug 08, 2012
8.746
8.929
8.746
8.886
152,537
+0.04(+0.44%)
Aug 07, 2012
8.828
8.920
8.819
8.848
242,182
+0.05(+0.61%)
Aug 06, 2012
8.741
8.838
8.741
8.795
134,515
+0.05(+0.61%)
Aug 03, 2012
8.833
8.857
8.732
8.741
222,298
-0.02(-0.28%)
Aug 02, 2012
8.799
8.998
8.717
8.766
222,645
-0.04(-0.44%)
Aug 01, 2012
8.814
8.862
8.785
8.804
323,193
-0.02(-0.22%)
Jul 31, 2012
8.886
8.901
8.785
8.824
269,345
-0.06(-0.71%)
Jul 30, 2012
8.828
8.954
8.828
8.886
262,333
+0.02(+0.22%)
Jul 27, 2012
8.988
8.993
8.857
8.867
199,844
-0.12(-1.33%)
Jul 26, 2012
8.933
8.991
8.857
8.986
220,495
+0.13(+1.47%)
Jul 25, 2012
8.972
8.986
8.707
8.856
298,410
-0.12(-1.29%)
Jul 24, 2012
8.904
9.001
8.779
8.972
227,927
+0.05(+0.54%)
Jul 23, 2012
8.818
8.986
8.707
8.924
241,475
-0.01(-0.11%)
Jul 20, 2012
8.890
8.996
8.843
8.933
215,902
+0.02(+0.22%)
Jul 19, 2012
8.851
8.972
8.798
8.914
281,887
+0.10(+1.15%)
Jul 18, 2012
8.644
8.842
8.630
8.813
352,571
+0.16(+1.84%)
Jul 17, 2012
8.577
8.692
8.553
8.654
245,921
+0.11(+1.24%)
Jul 16, 2012
8.538
8.629
8.480
8.548
187,683
+0.02(+0.28%)
Jul 13, 2012
8.692
8.719
8.500
8.524
247,687
-0.11(-1.28%)
Jul 12, 2012
8.683
8.688
8.596
8.635
147,846
-0.06(-0.67%)
Jul 11, 2012
8.678
8.755
8.601
8.692
284,150
+0.05(+0.61%)
Jul 10, 2012
8.847
8.871
8.553
8.639
345,816
-0.14(-1.59%)
Jul 09, 2012
8.794
8.813
8.703
8.779
206,455
+0.00(+0.05%)
Jul 06, 2012
8.794
8.827
8.712
8.774
221,105
-0.04(-0.49%)
Jul 05, 2012
8.822
8.890
8.736
8.818
211,216
-0.03(-0.33%)
Jul 03, 2012
8.683
8.859
8.673
8.847
271,212
+0.22(+2.51%)
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.