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 30, 2016
4.383
4.462
4.334
4.462
95,953
+0.05(+1.10%)
Jun 29, 2016
4.425
4.468
4.383
4.413
76,692
-0.01(-0.28%)
Jun 28, 2016
4.328
4.474
4.328
4.425
141,506
+0.13(+3.04%)
Jun 27, 2016
4.367
4.367
4.198
4.295
191,655
-0.05(-1.25%)
Jun 24, 2016
4.258
4.373
4.252
4.349
108,994
-0.02(-0.55%)
Jun 23, 2016
4.361
4.426
4.331
4.373
80,856
+0.03(+0.70%)
Jun 22, 2016
4.422
4.427
4.331
4.343
94,808
-0.07(-1.65%)
Jun 21, 2016
4.458
4.502
4.331
4.416
126,829
-0.02(-0.41%)
Jun 20, 2016
4.440
4.567
4.434
4.434
189,173
+0.00(+0.00%)
Jun 17, 2016
4.337
4.482
4.337
4.434
119,543
+0.13(+2.95%)
Jun 16, 2016
4.392
4.398
4.258
4.307
114,614
-0.10(-2.20%)
Jun 15, 2016
4.440
4.464
4.392
4.404
68,624
-0.04(-0.82%)
Jun 14, 2016
4.434
4.507
4.404
4.440
97,568
+0.04(+0.83%)
Jun 13, 2016
4.343
4.434
4.301
4.404
58,544
+0.06(+1.39%)
Jun 10, 2016
4.355
4.446
4.307
4.343
174,497
-0.13(-2.98%)
Jun 09, 2016
4.392
4.482
4.353
4.476
98,847
+0.05(+1.23%)
Jun 08, 2016
4.482
4.499
4.398
4.422
169,670
+0.00(+0.00%)
Jun 07, 2016
4.422
4.501
4.325
4.422
185,266
-0.01(-0.14%)
Jun 06, 2016
4.276
4.513
4.276
4.428
273,729
+0.18(+4.13%)
Jun 03, 2016
4.422
4.452
4.252
4.252
117,844
-0.17(-3.84%)
Jun 02, 2016
4.313
4.422
4.240
4.422
189,908
+0.04(+0.83%)
Jun 01, 2016
4.173
4.392
4.173
4.385
211,530
+0.10(+2.40%)
May 31, 2016
4.282
4.355
4.246
4.282
105,865
+0.04(+0.86%)
May 27, 2016
4.204
4.246
4.246
4.246
613,146
+0.05(+1.15%)
May 26, 2016
4.095
4.222
4.058
4.198
300,974
+0.11(+2.58%)
May 25, 2016
4.056
4.201
4.050
4.092
118,874
+0.04(+0.89%)
May 24, 2016
4.008
4.098
3.948
4.056
219,587
+0.04(+1.05%)
May 23, 2016
3.918
4.062
3.887
4.014
74,020
+0.02(+0.60%)
May 20, 2016
3.936
4.032
3.881
3.990
130,688
+0.02(+0.61%)
May 19, 2016
3.936
4.046
3.821
3.966
101,859
+0.01(+0.31%)
May 18, 2016
3.972
4.110
3.954
3.954
395,549
-0.04(-1.06%)
May 17, 2016
4.008
4.062
3.990
3.996
156,761
+0.00(+0.00%)
May 16, 2016
4.032
4.068
3.972
3.996
223,835
+0.01(+0.30%)
May 13, 2016
3.978
4.005
3.936
3.984
205,671
-0.05(-1.20%)
May 12, 2016
4.092
4.092
3.851
4.032
333,049
-0.01(-0.15%)
May 11, 2016
3.857
4.068
3.836
4.038
264,012
+0.18(+4.69%)
May 10, 2016
3.628
3.887
3.628
3.857
402,617
+0.25(+6.84%)
May 09, 2016
3.857
3.857
3.574
3.610
174,186
-0.25(-6.55%)
May 06, 2016
3.918
3.978
3.857
3.863
78,130
-0.07(-1.69%)
May 05, 2016
3.978
4.062
3.905
3.930
164,133
+0.05(+1.24%)
May 04, 2016
3.918
4.002
3.869
3.881
90,395
-0.04(-1.08%)
May 03, 2016
3.954
4.014
3.875
3.924
97,326
-0.10(-2.54%)
May 02, 2016
4.056
4.059
3.948
4.026
111,603
-0.08(-1.91%)
Apr 29, 2016
4.183
4.189
4.068
4.104
111,489
-0.02(-0.58%)
Apr 28, 2016
4.207
4.213
4.116
4.128
98,549
-0.06(-1.44%)
Apr 27, 2016
4.122
4.207
4.082
4.189
87,661
+0.09(+2.21%)
Apr 26, 2016
3.990
4.110
3.954
4.098
113,480
+0.11(+2.72%)
Apr 25, 2016
3.882
4.002
3.864
3.990
193,529
+0.10(+2.63%)
Apr 22, 2016
3.864
3.990
3.852
3.888
86,519
+0.01(+0.31%)
Apr 21, 2016
3.990
4.008
3.864
3.876
138,865
-0.16(-4.02%)
Apr 20, 2016
3.990
4.084
3.942
4.038
134,874
+0.01(+0.30%)
Apr 19, 2016
3.870
4.026
3.870
4.026
198,060
+0.13(+3.40%)
Apr 18, 2016
3.755
3.954
3.731
3.894
135,414
-0.02(-0.46%)
Apr 15, 2016
3.942
3.942
3.870
3.912
185,757
-0.04(-1.07%)
Apr 14, 2016
3.930
4.026
3.903
3.954
200,785
-0.02(-0.61%)
Apr 13, 2016
3.912
4.020
3.906
3.978
148,818
+0.04(+1.07%)
Apr 12, 2016
3.779
3.942
3.779
3.936
327,273
+0.14(+3.81%)
Apr 11, 2016
3.773
3.882
3.761
3.791
260,499
+0.00(+0.00%)
Apr 08, 2016
3.713
3.821
3.707
3.791
144,751
+0.10(+2.77%)
Apr 07, 2016
3.671
3.689
3.648
3.689
111,622
+0.03(+0.82%)
Apr 06, 2016
3.653
3.689
3.557
3.659
180,292
+0.01(+0.33%)
Apr 05, 2016
3.671
3.684
3.629
3.647
212,901
-0.04(-0.98%)
Apr 04, 2016
3.671
3.695
3.645
3.683
141,552
+0.02(+0.49%)
Apr 01, 2016
3.659
3.701
3.641
3.665
216,649
-0.04(-1.14%)
Mar 31, 2016
3.641
3.731
3.621
3.707
162,590
+0.06(+1.65%)
Mar 30, 2016
3.587
3.659
3.514
3.647
160,438
+0.10(+2.71%)
Mar 29, 2016
3.599
3.623
3.533
3.551
110,655
-0.06(-1.78%)
Mar 28, 2016
3.633
3.633
3.453
3.615
237,681
+0.03(+0.84%)
Mar 24, 2016
3.483
3.585
3.585
3.585
166,693
-0.01(-0.33%)
Mar 23, 2016
3.603
3.633
3.513
3.597
155,997
-0.02(-0.66%)
Mar 22, 2016
3.573
3.663
3.549
3.621
98,740
+0.01(+0.17%)
Mar 21, 2016
3.555
3.627
3.471
3.615
152,672
+0.02(+0.50%)
Mar 18, 2016
3.675
3.723
3.561
3.597
225,533
-0.12(-3.23%)
Mar 17, 2016
3.573
3.717
3.573
3.717
212,593
+0.16(+4.56%)
Mar 16, 2016
3.609
3.621
3.543
3.555
84,023
-0.01(-0.34%)
Mar 15, 2016
3.561
3.579
3.441
3.567
114,222
-0.05(-1.49%)
Mar 14, 2016
3.621
3.663
3.495
3.621
202,755
+0.00(+0.00%)
Mar 11, 2016
3.633
3.723
3.597
3.621
218,290
-0.01(-0.17%)
Mar 10, 2016
3.753
3.798
3.513
3.627
178,021
-0.17(-4.43%)
Mar 09, 2016
3.933
3.933
3.753
3.795
101,250
-0.07(-1.86%)
Mar 08, 2016
3.921
3.927
3.783
3.867
282,009
-0.05(-1.38%)
Mar 07, 2016
3.747
3.933
3.747
3.921
282,229
+0.15(+3.98%)
Mar 04, 2016
3.747
3.795
3.644
3.771
284,044
+0.13(+3.63%)
Mar 03, 2016
3.543
3.681
3.405
3.639
281,398
+0.08(+2.36%)
Mar 02, 2016
3.423
3.573
3.405
3.555
153,395
+0.16(+4.59%)
Mar 01, 2016
3.285
3.423
3.267
3.399
134,049
+0.07(+2.17%)
Feb 29, 2016
3.339
3.381
3.273
3.327
81,077
+0.04(+1.28%)
Feb 26, 2016
3.279
3.387
3.261
3.285
77,631
+0.05(+1.67%)
Feb 25, 2016
3.249
3.285
3.159
3.231
49,786
-0.02(-0.71%)
Feb 24, 2016
3.170
3.266
3.164
3.254
284,622
-0.02(-0.73%)
Feb 23, 2016
3.343
3.349
3.176
3.278
195,320
-0.04(-1.26%)
Feb 22, 2016
3.230
3.355
3.212
3.320
125,634
+0.12(+3.74%)
Feb 19, 2016
3.194
3.224
3.104
3.200
103,384
+0.01(+0.19%)
Feb 18, 2016
3.212
3.218
3.101
3.194
105,424
-0.01(-0.37%)
Feb 17, 2016
3.074
3.284
3.074
3.206
93,447
+0.13(+4.28%)
Feb 16, 2016
3.337
3.337
3.050
3.074
170,952
-0.10(-3.20%)
Feb 12, 2016
3.242
3.176
3.176
3.176
72,896
+0.05(+1.53%)
Feb 11, 2016
3.170
3.230
3.035
3.128
171,713
-0.06(-1.88%)
Feb 10, 2016
3.349
3.349
3.182
3.188
113,111
-0.16(-4.82%)
Feb 09, 2016
3.379
3.379
3.296
3.349
102,523
-0.01(-0.36%)
Feb 08, 2016
3.248
3.361
3.200
3.361
135,958
+0.11(+3.50%)
Feb 05, 2016
3.218
3.302
3.155
3.248
46,518
+0.02(+0.74%)
Feb 04, 2016
3.343
3.391
3.212
3.224
68,378
-0.11(-3.23%)
Feb 03, 2016
3.182
3.355
3.138
3.331
94,822
+0.18(+5.69%)
Feb 02, 2016
3.170
3.230
3.128
3.152
40,800
-0.07(-2.23%)
Feb 01, 2016
3.284
3.284
3.122
3.224
153,192
-0.07(-2.18%)
Jan 29, 2016
3.230
3.379
3.206
3.296
186,457
+0.05(+1.66%)
Jan 28, 2016
3.182
3.287
3.116
3.242
186,907
+0.20(+6.69%)
Jan 27, 2016
2.931
3.098
2.883
3.038
219,232
+0.12(+3.99%)
Jan 26, 2016
2.803
2.952
2.749
2.922
138,879
+0.13(+4.48%)
Jan 25, 2016
2.982
3.065
2.785
2.797
123,350
-0.20(-6.57%)
Jan 22, 2016
2.850
3.011
2.850
2.993
272,537
+0.21(+7.49%)
Jan 21, 2016
2.564
2.815
2.540
2.785
267,973
+0.21(+8.10%)
Jan 20, 2016
2.660
2.683
2.505
2.576
551,339
-0.10(-3.79%)
Jan 19, 2016
2.832
2.868
2.660
2.677
322,624
-0.20(-7.04%)
Jan 15, 2016
2.880
2.880
2.880
2.880
188,157
-0.06(-2.03%)
Jan 14, 2016
2.832
2.964
2.773
2.940
125,986
+0.13(+4.45%)
Jan 13, 2016
2.916
2.982
2.809
2.815
226,714
-0.11(-3.67%)
Jan 12, 2016
2.999
3.035
2.892
2.922
405,042
-0.08(-2.58%)
Jan 11, 2016
3.137
3.137
2.982
2.999
198,740
-0.08(-2.52%)
Jan 08, 2016
3.101
3.131
3.041
3.077
199,672
+0.05(+1.57%)
Jan 07, 2016
3.011
3.113
2.993
3.029
165,531
-0.05(-1.74%)
Jan 06, 2016
3.172
3.172
3.023
3.083
98,695
-0.10(-3.18%)
Jan 05, 2016
3.190
3.250
3.041
3.184
82,349
-0.01(-0.37%)
Jan 04, 2016
2.964
3.214
2.964
3.196
220,940
+0.18(+5.93%)
Dec 31, 2015
2.892
3.017
3.017
3.017
329,526
+0.09(+3.06%)
Dec 30, 2015
2.988
3.011
2.876
2.928
379,918
-0.07(-2.19%)
Dec 29, 2015
3.041
3.101
2.952
2.993
224,232
-0.05(-1.56%)
Dec 28, 2015
3.148
3.154
2.999
3.041
436,582
-0.11(-3.40%)
Dec 24, 2015
3.154
3.148
3.148
3.148
108,772
-0.01(-0.19%)
Dec 23, 2015
2.993
3.201
2.993
3.154
337,021
+0.19(+6.41%)
Dec 22, 2015
2.993
3.082
2.928
2.964
398,939
-0.08(-2.54%)
Dec 21, 2015
2.975
3.057
2.863
3.041
372,901
+0.04(+1.19%)
Dec 18, 2015
2.999
3.076
2.970
3.005
287,978
-0.03(-0.98%)
Dec 17, 2015
3.088
3.088
3.017
3.035
301,037
-0.02(-0.58%)
Dec 16, 2015
3.082
3.130
2.970
3.053
403,915
-0.02(-0.77%)
Dec 15, 2015
3.118
3.171
3.047
3.076
265,080
-0.02(-0.58%)
Dec 14, 2015
3.266
3.302
3.070
3.094
366,275
-0.20(-5.96%)
Dec 11, 2015
3.177
3.308
3.171
3.290
242,536
-0.02(-0.54%)
Dec 10, 2015
3.344
3.491
3.308
3.308
151,692
-0.08(-2.45%)
Dec 09, 2015
3.439
3.658
3.292
3.391
378,803
+0.15(+4.77%)
Dec 08, 2015
3.165
3.305
3.120
3.237
258,282
+0.01(+0.18%)
Dec 07, 2015
3.415
3.427
3.189
3.231
411,684
-0.24(-7.01%)
Dec 04, 2015
3.504
3.599
3.451
3.474
315,546
-0.07(-2.01%)
Dec 03, 2015
3.593
3.623
3.510
3.546
172,936
-0.03(-0.83%)
Dec 02, 2015
3.670
3.676
3.563
3.575
182,973
-0.15(-4.14%)
Dec 01, 2015
3.837
3.854
3.694
3.730
148,395
-0.10(-2.64%)
Nov 30, 2015
3.599
3.854
3.599
3.831
236,868
+0.20(+5.39%)
Nov 27, 2015
3.641
3.641
3.510
3.635
100,508
-0.06(-1.61%)
Nov 25, 2015
3.540
3.694
3.694
3.694
502,273
+0.10(+2.83%)
Nov 24, 2015
3.510
3.652
3.510
3.592
387,674
+0.09(+2.71%)
Nov 23, 2015
3.504
3.569
3.480
3.498
208,883
-0.02(-0.67%)
Nov 20, 2015
3.575
3.610
3.492
3.521
306,385
-0.05(-1.33%)
Nov 19, 2015
3.640
3.675
3.557
3.569
168,659
-0.07(-1.95%)
Nov 18, 2015
3.669
3.817
3.581
3.640
174,823
-0.05(-1.44%)
Nov 17, 2015
3.711
3.711
3.598
3.693
269,508
-0.02(-0.48%)
Nov 16, 2015
3.847
3.930
3.681
3.711
178,570
-0.06(-1.57%)
Nov 13, 2015
3.699
3.820
3.657
3.770
127,763
+0.06(+1.59%)
Nov 12, 2015
3.681
3.770
3.652
3.711
90,705
+0.00(+0.00%)
Nov 11, 2015
3.853
3.853
3.640
3.711
230,026
-0.10(-2.64%)
Nov 10, 2015
3.865
3.900
3.794
3.811
116,806
-0.11(-2.87%)
Nov 09, 2015
3.965
3.977
3.853
3.924
117,096
-0.04(-1.04%)
Nov 06, 2015
3.959
3.971
3.829
3.965
162,246
+0.00(+0.00%)
Nov 05, 2015
4.001
4.064
3.942
3.965
59,453
-0.05(-1.33%)
Nov 04, 2015
4.125
4.125
3.942
4.019
82,764
-0.08(-1.88%)
Nov 03, 2015
3.983
4.166
3.965
4.095
175,384
+0.17(+4.22%)
Nov 02, 2015
3.918
4.054
3.876
3.930
239,323
+0.02(+0.45%)
Oct 30, 2015
3.841
3.977
3.829
3.912
126,486
+0.08(+2.01%)
Oct 29, 2015
3.841
4.024
3.829
3.835
101,639
-0.01(-0.31%)
Oct 28, 2015
3.906
3.989
3.829
3.847
179,216
-0.04(-1.08%)
Oct 27, 2015
3.924
3.971
3.830
3.889
258,448
-0.10(-2.51%)
Oct 26, 2015
4.013
4.048
3.865
3.989
207,383
-0.05(-1.17%)
Oct 23, 2015
3.965
4.095
3.895
4.036
114,644
+0.04(+1.03%)
Oct 22, 2015
3.983
4.066
3.906
3.995
113,205
+0.04(+0.89%)
Oct 21, 2015
3.989
4.036
3.918
3.960
124,774
-0.05(-1.32%)
Oct 20, 2015
3.954
4.042
3.918
4.013
165,352
+0.04(+0.89%)
Oct 19, 2015
4.101
4.125
3.933
3.977
141,422
-0.15(-3.58%)
Oct 16, 2015
4.160
4.180
4.022
4.125
82,961
-0.01(-0.14%)
Oct 15, 2015
4.137
4.160
4.060
4.131
109,116
+0.02(+0.43%)
Oct 14, 2015
4.190
4.227
4.060
4.113
118,501
-0.08(-1.97%)
Oct 13, 2015
4.113
4.249
4.113
4.196
109,794
+0.02(+0.42%)
Oct 12, 2015
4.196
4.243
4.066
4.178
111,665
-0.06(-1.39%)
Oct 09, 2015
4.443
4.597
4.225
4.237
282,898
-0.25(-5.65%)
Oct 08, 2015
4.402
4.491
4.284
4.491
168,147
+0.10(+2.28%)
Oct 07, 2015
4.137
4.485
4.048
4.390
381,014
+0.27(+6.44%)
Oct 06, 2015
3.883
4.131
3.874
4.125
144,468
+0.28(+7.21%)
Oct 05, 2015
3.759
3.865
3.759
3.847
153,878
+0.13(+3.49%)
Oct 02, 2015
3.594
3.724
3.588
3.718
205,897
+0.09(+2.44%)
Oct 01, 2015
3.635
3.706
3.566
3.629
103,834
+0.02(+0.65%)
Sep 30, 2015
3.765
3.824
3.535
3.605
334,505
-0.18(-4.83%)
Sep 29, 2015
3.800
3.871
3.765
3.788
111,602
-0.02(-0.62%)
Sep 28, 2015
3.794
3.863
3.765
3.812
141,419
-0.03(-0.76%)
Sep 25, 2015
3.882
3.918
3.818
3.841
128,661
-0.01(-0.30%)
Sep 24, 2015
4.064
4.111
3.818
3.853
265,167
-0.26(-6.42%)
Sep 23, 2015
4.147
4.217
4.053
4.117
211,399
-0.12(-2.77%)
Sep 22, 2015
4.053
4.235
4.053
4.235
105,944
+0.12(+2.85%)
Sep 21, 2015
4.082
4.141
4.047
4.117
84,015
+0.03(+0.72%)
Sep 18, 2015
4.059
4.127
4.023
4.088
126,489
-0.06(-1.42%)
Sep 17, 2015
4.188
4.305
4.147
4.147
90,808
-0.04(-0.98%)
Sep 16, 2015
4.064
4.209
4.064
4.188
139,384
+0.14(+3.33%)
Sep 15, 2015
4.064
4.135
4.035
4.053
92,434
+0.00(+0.00%)
Sep 14, 2015
4.082
4.098
4.006
4.053
93,125
-0.05(-1.15%)
Sep 11, 2015
4.258
4.264
4.082
4.100
116,893
-0.20(-4.64%)
Sep 10, 2015
4.264
4.358
4.185
4.299
59,351
+0.04(+0.83%)
Sep 09, 2015
4.153
4.446
4.133
4.264
175,276
+0.06(+1.54%)
Sep 08, 2015
4.158
4.229
4.064
4.200
122,649
+0.00(+0.00%)
Sep 04, 2015
4.111
4.200
4.200
4.200
64,186
-0.03(-0.69%)
Sep 03, 2015
4.423
4.476
4.217
4.229
111,114
-0.03(-0.69%)
Sep 02, 2015
4.299
4.305
4.059
4.258
133,794
-0.01(-0.28%)
Sep 01, 2015
4.346
4.370
4.153
4.270
212,291
-0.17(-3.84%)
Aug 31, 2015
4.158
4.493
4.089
4.440
313,128
+0.23(+5.59%)
Aug 28, 2015
3.876
4.224
3.876
4.205
199,389
+0.29(+7.51%)
Aug 27, 2015
4.170
4.364
3.906
3.912
337,121
+0.02(+0.54%)
Aug 26, 2015
3.651
3.914
3.625
3.891
214,103
+0.26(+7.07%)
Aug 25, 2015
3.651
3.710
3.593
3.634
257,670
+0.06(+1.80%)
Aug 24, 2015
3.540
3.675
3.511
3.569
359,256
-0.06(-1.77%)
Aug 21, 2015
3.651
3.698
3.622
3.634
262,929
-0.06(-1.74%)
Aug 20, 2015
3.739
3.791
3.692
3.698
107,874
-0.01(-0.32%)
Aug 19, 2015
3.797
3.797
3.657
3.710
154,426
-0.09(-2.46%)
Aug 18, 2015
3.756
3.832
3.715
3.803
144,871
+0.01(+0.31%)
Aug 17, 2015
3.803
3.846
3.756
3.791
159,605
-0.01(-0.31%)
Aug 14, 2015
3.926
3.943
3.785
3.803
131,399
-0.04(-1.06%)
Aug 13, 2015
3.973
3.978
3.832
3.844
110,233
-0.13(-3.24%)
Aug 12, 2015
3.961
4.029
3.897
3.973
140,742
+0.05(+1.19%)
Aug 11, 2015
3.943
4.026
3.862
3.926
195,083
-0.04(-0.88%)
Aug 10, 2015
3.826
3.990
3.774
3.961
195,794
+0.17(+4.47%)
Aug 07, 2015
3.821
3.844
3.756
3.791
137,995
-0.03(-0.76%)
Aug 06, 2015
3.862
3.862
3.739
3.821
364,244
+0.01(+0.31%)
Aug 05, 2015
3.832
3.937
3.797
3.809
150,739
-0.05(-1.21%)
Aug 04, 2015
3.809
3.856
3.797
3.856
214,628
+0.05(+1.23%)
Aug 03, 2015
3.897
3.897
3.797
3.809
142,615
-0.09(-2.25%)
Jul 31, 2015
4.119
4.119
3.850
3.897
366,244
-0.20(-4.85%)
Jul 30, 2015
4.119
4.265
4.063
4.095
226,879
+0.00(+0.00%)
Jul 29, 2015
3.932
4.177
3.932
4.095
201,538
+0.09(+2.36%)
Jul 28, 2015
3.862
4.036
3.833
4.001
176,987
+0.17(+4.55%)
Jul 27, 2015
3.827
3.972
3.751
3.827
276,797
-0.04(-1.05%)
Jul 24, 2015
3.972
3.972
3.862
3.867
202,180
-0.15(-3.75%)
Jul 23, 2015
4.018
4.053
3.914
4.018
381,066
-0.01(-0.29%)
Jul 22, 2015
4.296
4.320
4.018
4.030
346,057
-0.23(-5.44%)
Jul 21, 2015
4.175
4.372
4.146
4.262
204,599
+0.06(+1.38%)
Jul 20, 2015
4.256
4.256
4.007
4.204
429,662
-0.09(-2.16%)
Jul 17, 2015
4.354
4.389
4.215
4.296
333,712
-0.05(-1.20%)
Jul 16, 2015
4.534
4.534
4.349
4.349
205,134
-0.15(-3.35%)
Jul 15, 2015
4.418
4.517
4.354
4.499
307,241
+0.03(+0.65%)
Jul 14, 2015
4.447
4.517
4.349
4.470
238,582
+0.06(+1.31%)
Jul 13, 2015
4.523
4.534
4.395
4.412
203,456
-0.06(-1.42%)
Jul 10, 2015
4.459
4.494
4.424
4.476
263,409
+0.02(+0.52%)
Jul 09, 2015
4.586
4.610
4.412
4.453
264,620
-0.11(-2.41%)
Jul 08, 2015
4.453
4.575
4.453
4.563
111,319
+0.02(+0.51%)
Jul 07, 2015
4.401
4.569
4.380
4.540
170,401
+0.13(+2.89%)
Jul 06, 2015
4.581
4.581
4.407
4.412
199,401
-0.19(-4.16%)
Jul 02, 2015
4.592
4.604
4.604
4.604
89,338
+0.01(+0.13%)
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.