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
Permrock Royalty Trust Trust Units
(NY:
PRT
)
3.670
-0.050 (-1.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020
1.570
1.570
1.438
1.480
33,238
+0.05(+3.41%)
Jul 30, 2020
1.473
1.501
1.417
1.431
39,403
-0.05(-3.30%)
Jul 29, 2020
1.647
1.682
1.473
1.480
63,837
-0.06(-3.64%)
Jul 28, 2020
1.550
1.567
1.515
1.536
13,838
+0.02(+1.38%)
Jul 27, 2020
1.522
1.550
1.515
1.515
19,077
+0.01(+0.93%)
Jul 24, 2020
1.515
1.515
1.487
1.501
30,659
+0.01(+0.94%)
Jul 23, 2020
1.612
1.612
1.466
1.487
93,732
-0.08(-5.33%)
Jul 22, 2020
1.640
1.668
1.570
1.570
29,766
-0.08(-5.06%)
Jul 21, 2020
1.703
1.745
1.570
1.654
78,574
-0.06(-3.66%)
Jul 20, 2020
1.752
1.752
1.703
1.717
14,101
+0.00(+0.00%)
Jul 17, 2020
1.801
1.801
1.710
1.717
20,630
-0.05(-2.77%)
Jul 16, 2020
1.724
1.776
1.696
1.766
18,897
+0.04(+2.43%)
Jul 15, 2020
1.661
1.736
1.661
1.724
27,327
+0.06(+3.78%)
Jul 14, 2020
1.710
1.717
1.654
1.661
22,649
-0.08(-4.80%)
Jul 13, 2020
1.745
1.745
1.710
1.745
69,220
-0.01(-0.40%)
Jul 10, 2020
1.787
1.828
1.745
1.752
28,080
-0.08(-4.29%)
Jul 09, 2020
1.912
1.989
1.794
1.830
31,244
-0.03(-1.50%)
Jul 08, 2020
1.982
2.024
1.843
1.858
34,466
-0.15(-7.56%)
Jul 07, 2020
1.989
2.038
1.982
2.010
7,023
+0.03(+1.41%)
Jul 06, 2020
2.017
2.017
1.975
1.982
30,195
+0.01(+0.35%)
Jul 02, 2020
2.059
2.059
1.965
1.975
39,112
-0.08(-4.07%)
Jul 01, 2020
2.024
2.129
1.996
2.059
42,056
+0.05(+2.43%)
Jun 30, 2020
2.024
2.109
1.989
2.010
49,015
+0.02(+1.05%)
Jun 29, 2020
2.052
2.066
1.989
1.989
29,357
-0.06(-2.82%)
Jun 26, 2020
2.124
2.124
2.024
2.047
56,161
-0.07(-3.53%)
Jun 25, 2020
2.094
2.209
2.094
2.122
32,172
+0.02(+1.00%)
Jun 24, 2020
2.234
2.234
2.094
2.101
43,605
-0.14(-6.23%)
Jun 23, 2020
2.241
2.334
2.227
2.241
37,353
-0.08(-3.60%)
Jun 22, 2020
2.178
2.338
2.100
2.324
42,880
+0.15(+6.73%)
Jun 19, 2020
2.199
2.199
2.024
2.178
97,422
+0.01(+0.32%)
Jun 18, 2020
2.303
2.373
2.164
2.171
48,159
-0.13(-5.76%)
Jun 17, 2020
2.429
2.429
2.303
2.303
19,890
-0.10(-4.35%)
Jun 16, 2020
2.303
2.520
2.303
2.408
34,479
+0.16(+7.14%)
Jun 15, 2020
2.303
2.345
2.206
2.248
36,662
-0.16(-6.67%)
Jun 12, 2020
2.366
2.513
2.328
2.408
59,313
+0.21(+9.45%)
Jun 11, 2020
2.506
2.631
2.200
2.200
111,841
-0.44(-16.61%)
Jun 10, 2020
2.562
2.659
2.527
2.638
64,959
+0.08(+3.00%)
Jun 09, 2020
2.478
2.603
2.471
2.562
47,787
+0.03(+1.38%)
Jun 08, 2020
2.478
2.534
2.387
2.527
108,450
+0.24(+10.56%)
Jun 05, 2020
2.338
2.408
2.241
2.285
93,268
+0.10(+4.74%)
Jun 04, 2020
2.101
2.268
2.094
2.182
116,981
+0.08(+3.85%)
Jun 03, 2020
1.836
2.199
1.787
2.101
194,453
+0.42(+24.90%)
Jun 02, 2020
1.501
1.710
1.480
1.682
100,927
+0.21(+14.22%)
Jun 01, 2020
1.459
1.480
1.434
1.473
34,944
+0.04(+2.68%)
May 29, 2020
1.452
1.471
1.396
1.434
51,863
-0.02(-1.16%)
May 28, 2020
1.431
1.469
1.407
1.451
35,536
+0.02(+1.17%)
May 27, 2020
1.466
1.466
1.424
1.434
43,903
-0.02(-1.20%)
May 26, 2020
1.487
1.487
1.431
1.452
68,304
-0.03(-2.20%)
May 22, 2020
1.424
1.494
1.424
1.484
37,106
+0.07(+4.77%)
May 21, 2020
1.396
1.431
1.382
1.417
43,847
-0.00(-0.00%)
May 20, 2020
1.396
1.431
1.396
1.417
30,940
-0.00(-0.24%)
May 19, 2020
1.361
1.420
1.347
1.420
48,164
+0.05(+3.30%)
May 18, 2020
1.396
1.396
1.319
1.375
116,738
+0.05(+3.81%)
May 15, 2020
1.347
1.388
1.319
1.325
40,974
-0.02(-1.67%)
May 14, 2020
1.326
1.368
1.319
1.347
74,283
+0.03(+2.12%)
May 13, 2020
1.396
1.396
1.319
1.319
39,691
-0.06(-4.55%)
May 12, 2020
1.361
1.382
1.330
1.382
59,326
+0.00(+0.00%)
May 11, 2020
1.396
1.396
1.361
1.382
39,811
+0.02(+1.54%)
May 08, 2020
1.375
1.375
1.333
1.361
31,805
+0.05(+3.72%)
May 07, 2020
1.396
1.396
1.305
1.312
55,788
-0.06(-4.08%)
May 06, 2020
1.368
1.368
1.340
1.368
18,484
+0.01(+1.03%)
May 05, 2020
1.389
1.396
1.330
1.354
42,212
-0.01(-0.51%)
May 04, 2020
1.326
1.389
1.319
1.361
20,755
+0.00(+0.34%)
May 01, 2020
1.375
1.396
1.319
1.356
32,665
-0.02(-1.35%)
Apr 30, 2020
1.389
1.389
1.347
1.375
41,770
-0.01(-1.01%)
Apr 29, 2020
1.326
1.389
1.326
1.389
60,649
+0.12(+9.34%)
Apr 28, 2020
1.375
1.403
1.263
1.270
83,739
-0.10(-7.61%)
Apr 27, 2020
1.438
1.438
1.340
1.375
62,873
-0.03(-2.48%)
Apr 24, 2020
1.389
1.410
1.319
1.410
24,642
+0.07(+5.21%)
Apr 23, 2020
1.277
1.404
1.277
1.340
96,822
+0.06(+4.92%)
Apr 22, 2020
1.424
1.424
1.277
1.277
37,739
-0.06(-4.19%)
Apr 21, 2020
1.410
1.500
1.277
1.333
100,643
-0.10(-7.28%)
Apr 20, 2020
1.445
1.515
1.431
1.438
58,604
-0.17(-10.43%)
Apr 17, 2020
1.605
1.633
1.591
1.605
32,092
+0.01(+0.44%)
Apr 16, 2020
1.815
1.829
1.570
1.598
84,272
-0.33(-17.10%)
Apr 15, 2020
1.989
1.993
1.885
1.928
23,749
-0.08(-3.75%)
Apr 14, 2020
2.080
2.080
1.933
2.003
47,376
+0.04(+2.14%)
Apr 13, 2020
1.961
2.094
1.912
1.961
52,642
+0.17(+9.77%)
Apr 09, 2020
1.801
2.023
1.738
1.787
50,717
+0.08(+4.92%)
Apr 08, 2020
1.675
1.780
1.675
1.703
48,141
+0.04(+2.52%)
Apr 07, 2020
1.787
1.892
1.640
1.661
44,973
+0.01(+0.85%)
Apr 06, 2020
1.605
1.724
1.605
1.647
15,299
+0.06(+3.60%)
Apr 03, 2020
1.675
1.675
1.586
1.590
13,180
-0.02(-0.96%)
Apr 02, 2020
1.780
1.899
1.605
1.605
45,288
-0.21(-11.54%)
Apr 01, 2020
1.745
1.850
1.710
1.815
37,222
-0.01(-0.76%)
Mar 31, 2020
1.878
1.878
1.745
1.829
29,521
+0.03(+1.95%)
Mar 30, 2020
2.024
2.024
1.745
1.794
46,145
-0.23(-11.53%)
Mar 27, 2020
2.083
2.083
1.826
2.028
31,249
-0.08(-3.95%)
Mar 26, 2020
2.076
2.292
1.979
2.111
118,377
+0.03(+1.67%)
Mar 25, 2020
1.382
2.465
1.382
2.076
247,715
+0.76(+57.37%)
Mar 24, 2020
0.9027
1.319
0.8993
1.319
125,743
+0.42(+47.17%)
Mar 23, 2020
0.9166
0.9166
0.8264
0.8965
41,882
-0.02(-2.20%)
Mar 20, 2020
0.9652
0.9768
0.8055
0.9166
137,381
-0.08(-8.33%)
Mar 19, 2020
0.7777
1.007
0.7777
1.0000
101,725
+0.18(+22.03%)
Mar 18, 2020
1.361
1.361
0.6944
0.8194
370,730
-0.65(-44.34%)
Mar 17, 2020
1.625
1.680
1.465
1.472
78,117
-0.22(-12.76%)
Mar 16, 2020
1.625
1.701
1.549
1.687
88,991
-0.08(-4.33%)
Mar 13, 2020
2.083
2.127
1.680
1.764
108,004
-0.16(-8.30%)
Mar 12, 2020
2.069
2.069
1.896
1.924
87,547
-0.30(-13.44%)
Mar 11, 2020
2.257
2.257
2.104
2.222
51,528
-0.06(-2.74%)
Mar 10, 2020
2.215
2.292
1.937
2.285
176,182
+0.17(+7.87%)
Mar 09, 2020
2.965
2.965
2.097
2.118
264,473
-0.97(-31.31%)
Mar 06, 2020
3.097
3.157
3.083
3.083
54,434
-0.14(-4.31%)
Mar 05, 2020
3.236
3.264
3.215
3.222
24,149
-0.12(-3.73%)
Mar 04, 2020
3.333
3.388
3.319
3.347
60,337
+0.14(+4.33%)
Mar 03, 2020
3.069
3.285
3.055
3.208
84,600
+0.17(+5.72%)
Mar 02, 2020
2.986
3.090
2.931
3.035
82,928
+0.15(+5.05%)
Feb 28, 2020
3.160
3.167
2.847
2.889
155,670
-0.31(-9.57%)
Feb 27, 2020
3.257
3.278
3.160
3.194
82,872
-0.13(-3.94%)
Feb 26, 2020
3.367
3.456
3.325
3.325
69,664
-0.07(-2.02%)
Feb 25, 2020
3.483
3.483
3.367
3.394
82,377
-0.07(-1.98%)
Feb 24, 2020
3.559
3.559
3.435
3.463
107,975
-0.12(-3.26%)
Feb 21, 2020
3.580
3.586
3.497
3.580
38,860
+0.05(+1.56%)
Feb 20, 2020
3.600
3.600
3.518
3.525
88,903
-0.07(-1.91%)
Feb 19, 2020
3.532
3.593
3.470
3.593
54,571
+0.12(+3.56%)
Feb 18, 2020
3.387
3.477
3.387
3.470
85,377
+0.07(+2.15%)
Feb 14, 2020
3.435
3.435
3.353
3.397
13,826
-0.02(-0.53%)
Feb 13, 2020
3.415
3.435
3.392
3.415
63,622
+0.04(+1.19%)
Feb 12, 2020
3.339
3.380
3.339
3.375
62,346
+0.05(+1.48%)
Feb 11, 2020
3.435
3.435
3.306
3.325
57,639
-0.07(-2.02%)
Feb 10, 2020
3.477
3.492
3.394
3.394
70,285
-0.08(-2.37%)
Feb 07, 2020
3.435
3.504
3.435
3.477
23,578
+0.04(+1.20%)
Feb 06, 2020
3.504
3.525
3.435
3.435
24,636
-0.06(-1.67%)
Feb 05, 2020
3.449
3.525
3.401
3.494
55,072
-0.02(-0.68%)
Feb 04, 2020
3.483
3.559
3.373
3.518
160,564
+0.04(+1.19%)
Feb 03, 2020
3.669
3.745
3.470
3.477
187,826
-0.26(-6.99%)
Jan 31, 2020
3.793
3.848
3.738
3.738
90,236
-0.06(-1.63%)
Jan 30, 2020
3.786
3.847
3.786
3.800
66,019
-0.01(-0.32%)
Jan 29, 2020
3.812
3.866
3.812
3.812
42,696
-0.03(-0.71%)
Jan 28, 2020
3.825
3.865
3.821
3.839
26,941
+0.01(+0.36%)
Jan 27, 2020
3.791
3.872
3.791
3.825
54,933
-0.01(-0.18%)
Jan 24, 2020
3.914
3.934
3.832
3.832
64,556
-0.07(-1.75%)
Jan 23, 2020
3.928
3.962
3.891
3.901
97,913
-0.05(-1.38%)
Jan 22, 2020
3.969
3.983
3.955
3.955
45,388
-0.03(-0.69%)
Jan 21, 2020
4.078
4.099
3.942
3.983
166,204
-0.19(-4.58%)
Jan 17, 2020
4.290
4.290
4.153
4.174
34,254
-0.10(-2.40%)
Jan 16, 2020
4.112
4.297
4.112
4.276
56,364
+0.16(+3.99%)
Jan 15, 2020
4.078
4.140
4.078
4.112
44,680
-0.03(-0.82%)
Jan 14, 2020
4.194
4.194
4.066
4.147
66,506
+0.07(+1.67%)
Jan 13, 2020
4.044
4.188
4.041
4.078
77,817
+0.04(+1.02%)
Jan 10, 2020
4.167
4.310
4.030
4.037
75,974
-0.11(-2.56%)
Jan 09, 2020
4.181
4.269
4.133
4.143
94,276
-0.09(-2.18%)
Jan 08, 2020
4.509
4.577
4.201
4.235
155,468
-0.23(-5.05%)
Jan 07, 2020
4.338
4.529
4.256
4.461
138,463
+0.10(+2.19%)
Jan 06, 2020
3.962
4.372
3.962
4.365
326,326
+0.41(+10.36%)
Jan 03, 2020
3.825
3.996
3.825
3.955
74,657
+0.11(+2.84%)
Jan 02, 2020
3.819
3.893
3.817
3.846
70,956
+0.17(+4.60%)
Dec 31, 2019
3.791
3.860
3.668
3.677
322,929
-0.12(-3.11%)
Dec 30, 2019
3.935
4.030
3.791
3.795
328,886
-0.13(-3.38%)
Dec 27, 2019
4.002
4.063
3.928
3.928
142,653
-0.14(-3.33%)
Dec 26, 2019
4.063
4.063
4.016
4.063
78,382
-0.02(-0.50%)
Dec 24, 2019
3.961
4.117
3.961
4.083
94,659
+0.12(+3.08%)
Dec 23, 2019
3.914
3.968
3.907
3.961
58,465
-0.03(-0.85%)
Dec 20, 2019
3.961
4.029
3.860
3.995
103,372
+0.15(+3.96%)
Dec 19, 2019
4.022
4.029
3.799
3.843
198,046
-0.10(-2.66%)
Dec 18, 2019
3.988
3.988
3.914
3.948
31,572
+0.03(+0.86%)
Dec 17, 2019
4.036
4.036
3.894
3.914
71,377
-0.04(-1.03%)
Dec 16, 2019
3.907
4.043
3.907
3.955
77,857
+0.04(+0.95%)
Dec 13, 2019
4.144
4.162
3.799
3.917
116,810
-0.28(-6.69%)
Dec 12, 2019
4.097
4.225
4.097
4.198
66,666
+0.10(+2.48%)
Dec 11, 2019
4.192
4.259
4.083
4.097
89,976
+0.04(+1.00%)
Dec 10, 2019
3.724
4.090
3.674
4.056
199,129
+0.34(+9.28%)
Dec 09, 2019
3.724
3.753
3.663
3.712
132,086
+0.05(+1.31%)
Dec 06, 2019
3.657
3.726
3.630
3.663
51,095
+0.01(+0.19%)
Dec 05, 2019
3.630
3.723
3.630
3.657
40,285
+0.01(+0.19%)
Dec 04, 2019
3.738
3.785
3.630
3.650
120,781
-0.11(-2.88%)
Dec 03, 2019
3.765
3.811
3.738
3.758
59,712
+0.01(+0.18%)
Dec 02, 2019
3.860
3.882
3.697
3.751
193,449
-0.13(-3.32%)
Nov 29, 2019
3.894
3.914
3.867
3.880
17,720
+0.00(+0.00%)
Nov 27, 2019
3.900
3.934
3.873
3.880
85,503
-0.07(-1.76%)
Nov 26, 2019
3.923
3.968
3.876
3.950
44,898
-0.02(-0.51%)
Nov 25, 2019
3.903
3.970
3.867
3.970
58,901
+0.07(+1.72%)
Nov 22, 2019
3.970
4.003
3.849
3.903
135,392
-0.06(-1.53%)
Nov 21, 2019
4.003
4.003
3.835
3.963
62,891
-0.08(-2.00%)
Nov 20, 2019
3.977
4.076
3.835
4.044
73,709
+0.07(+1.69%)
Nov 19, 2019
4.037
4.083
3.835
3.977
154,071
-0.17(-4.21%)
Nov 18, 2019
4.239
4.407
4.073
4.152
85,322
-0.16(-3.67%)
Nov 15, 2019
4.441
4.441
4.246
4.310
53,949
+0.03(+0.71%)
Nov 14, 2019
4.286
4.350
4.279
4.279
43,737
-0.07(-1.70%)
Nov 13, 2019
4.340
4.407
4.279
4.353
75,314
-0.09(-1.97%)
Nov 12, 2019
4.407
4.509
4.273
4.441
72,942
+0.01(+0.30%)
Nov 11, 2019
4.495
4.495
4.399
4.427
36,683
+0.04(+0.92%)
Nov 08, 2019
4.562
4.562
4.387
4.387
38,195
-0.13(-2.83%)
Nov 07, 2019
4.488
4.596
4.448
4.515
57,180
+0.04(+0.90%)
Nov 06, 2019
4.495
4.589
4.474
4.474
35,228
-0.02(-0.45%)
Nov 05, 2019
4.474
4.501
4.374
4.495
39,024
+0.02(+0.45%)
Nov 04, 2019
4.380
4.474
4.374
4.474
32,706
+0.03(+0.61%)
Nov 01, 2019
4.380
4.474
4.239
4.448
100,764
+0.01(+0.15%)
Oct 31, 2019
4.515
4.523
4.374
4.441
93,259
-0.08(-1.79%)
Oct 30, 2019
4.542
4.619
4.522
4.522
64,749
-0.07(-1.60%)
Oct 29, 2019
4.441
4.649
4.441
4.595
56,480
+0.07(+1.63%)
Oct 28, 2019
4.461
4.675
4.414
4.522
118,072
+0.08(+1.81%)
Oct 25, 2019
4.582
4.615
4.421
4.441
180,156
-0.17(-3.63%)
Oct 24, 2019
4.455
4.642
4.414
4.608
79,514
+0.09(+2.07%)
Oct 23, 2019
4.468
4.629
4.382
4.515
108,636
+0.05(+1.20%)
Oct 22, 2019
4.588
4.588
4.354
4.461
177,105
-0.12(-2.63%)
Oct 21, 2019
4.736
4.754
4.555
4.582
324,577
-0.29(-6.04%)
Oct 18, 2019
4.802
4.876
4.736
4.876
74,903
+0.13(+2.82%)
Oct 17, 2019
4.883
4.975
4.736
4.742
48,865
-0.07(-1.53%)
Oct 16, 2019
4.756
4.849
4.756
4.816
30,699
+0.04(+0.84%)
Oct 15, 2019
5.057
5.057
4.776
4.776
80,774
-0.23(-4.67%)
Oct 14, 2019
4.916
5.074
4.916
5.010
34,703
+0.13(+2.60%)
Oct 11, 2019
4.889
5.341
4.883
4.883
67,427
+0.01(+0.14%)
Oct 10, 2019
4.903
4.939
4.729
4.876
58,953
-0.01(-0.14%)
Oct 09, 2019
5.284
5.350
4.736
4.883
103,755
-0.37(-7.01%)
Oct 08, 2019
5.251
5.342
5.184
5.251
32,686
-0.01(-0.13%)
Oct 07, 2019
5.217
5.351
5.184
5.257
30,116
+0.07(+1.42%)
Oct 04, 2019
5.284
5.324
5.184
5.184
24,818
-0.10(-1.90%)
Oct 03, 2019
5.404
5.404
5.284
5.284
23,239
-0.09(-1.62%)
Oct 02, 2019
5.351
5.424
5.291
5.371
41,613
-0.01(-0.25%)
Oct 01, 2019
5.458
5.458
5.364
5.384
21,464
+0.00(+0.00%)
Sep 30, 2019
5.378
5.485
5.358
5.384
48,398
-0.07(-1.35%)
Sep 27, 2019
5.498
5.504
5.371
5.458
20,183
-0.05(-0.85%)
Sep 26, 2019
5.458
5.588
5.458
5.505
43,890
-0.07(-1.19%)
Sep 25, 2019
5.511
5.571
5.332
5.571
164,052
+0.05(+0.84%)
Sep 24, 2019
5.571
5.612
5.419
5.525
93,196
-0.03(-0.60%)
Sep 23, 2019
5.545
5.631
5.505
5.558
89,903
+0.09(+1.70%)
Sep 20, 2019
5.339
5.472
5.339
5.465
45,083
+0.13(+2.36%)
Sep 19, 2019
5.200
5.425
5.173
5.339
101,887
+0.14(+2.68%)
Sep 18, 2019
5.206
5.286
5.087
5.200
167,357
+0.08(+1.55%)
Sep 17, 2019
4.709
5.293
4.643
5.120
405,153
+0.41(+8.73%)
Sep 16, 2019
4.742
4.842
4.619
4.709
199,401
+0.08(+1.72%)
Sep 13, 2019
4.682
4.682
4.576
4.629
55,637
-0.05(-1.13%)
Sep 12, 2019
4.788
4.835
4.649
4.682
57,730
-0.11(-2.22%)
Sep 11, 2019
4.848
4.848
4.715
4.788
79,917
+0.01(+0.28%)
Sep 10, 2019
4.808
4.861
4.742
4.775
67,010
+0.01(+0.14%)
Sep 09, 2019
4.742
4.808
4.649
4.769
72,294
+0.02(+0.37%)
Sep 06, 2019
4.729
4.847
4.689
4.751
36,488
+0.03(+0.62%)
Sep 05, 2019
4.914
4.981
4.709
4.721
62,994
-0.17(-3.40%)
Sep 04, 2019
4.948
4.993
4.856
4.887
30,838
-0.03(-0.55%)
Sep 03, 2019
4.908
5.006
4.892
4.914
54,541
-0.03(-0.54%)
Aug 30, 2019
5.014
5.014
4.862
4.941
44,630
-0.06(-1.19%)
Aug 29, 2019
4.848
5.001
4.822
5.001
38,466
+0.14(+2.87%)
Aug 28, 2019
4.585
4.868
4.533
4.861
150,885
+0.24(+5.26%)
Aug 27, 2019
4.395
4.631
4.395
4.618
54,668
+0.15(+3.38%)
Aug 26, 2019
4.434
4.480
4.396
4.467
74,024
-0.05(-1.02%)
Aug 23, 2019
4.612
4.612
4.408
4.513
79,763
-0.11(-2.28%)
Aug 22, 2019
4.664
4.673
4.548
4.618
63,176
-0.03(-0.71%)
Aug 21, 2019
4.756
4.756
4.599
4.651
45,541
-0.04(-0.84%)
Aug 20, 2019
4.585
4.697
4.520
4.691
32,601
+0.14(+3.03%)
Aug 19, 2019
4.704
4.781
4.546
4.553
79,952
+0.01(+0.29%)
Aug 16, 2019
4.415
4.576
4.415
4.539
62,106
+0.14(+3.13%)
Aug 15, 2019
4.500
4.570
4.382
4.402
51,779
-0.01(-0.33%)
Aug 14, 2019
4.566
4.599
4.411
4.416
67,503
-0.17(-3.69%)
Aug 13, 2019
4.901
4.901
4.585
4.585
102,461
-0.22(-4.64%)
Aug 12, 2019
4.940
5.026
4.769
4.809
100,797
-0.14(-2.92%)
Aug 09, 2019
5.026
5.026
4.927
4.953
23,289
-0.07(-1.44%)
Aug 08, 2019
4.907
5.026
4.861
5.026
68,458
+0.12(+2.55%)
Aug 07, 2019
5.012
5.012
4.886
4.901
45,482
-0.14(-2.86%)
Aug 06, 2019
5.026
5.150
5.026
5.045
28,847
+0.00(+0.00%)
Aug 05, 2019
5.104
5.111
4.980
5.045
53,300
-0.14(-2.66%)
Aug 02, 2019
5.190
5.236
5.157
5.183
22,224
-0.03(-0.63%)
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.