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 (%)
Jul 29, 2005
6.452
6.468
6.355
6.432
246,458
-0.02(-0.25%)
Jul 28, 2005
6.497
6.509
6.371
6.448
358,933
-0.05(-0.81%)
Jul 27, 2005
6.739
6.744
6.404
6.501
546,805
-0.33(-4.80%)
Jul 26, 2005
6.837
6.873
6.780
6.828
196,523
-0.03(-0.41%)
Jul 25, 2005
6.917
6.950
6.776
6.857
195,534
-0.11(-1.62%)
Jul 22, 2005
6.683
6.970
6.671
6.970
161,668
+0.32(+4.81%)
Jul 21, 2005
6.606
6.675
6.513
6.650
219,513
+0.04(+0.67%)
Jul 20, 2005
6.582
6.606
6.477
6.606
154,499
+0.09(+1.37%)
Jul 19, 2005
6.541
6.553
6.359
6.517
266,481
+0.02(+0.31%)
Jul 18, 2005
6.436
6.594
6.371
6.497
219,513
+0.00(+0.00%)
Jul 15, 2005
6.311
6.513
6.282
6.497
359,428
-0.08(-1.17%)
Jul 14, 2005
6.537
6.626
6.371
6.574
224,951
+0.00(+0.00%)
Jul 13, 2005
6.594
6.675
6.533
6.574
173,781
-0.00(-0.06%)
Jul 12, 2005
6.513
6.594
6.311
6.578
175,017
+0.07(+1.06%)
Jul 11, 2005
6.436
6.574
6.412
6.509
184,163
-0.07(-1.11%)
Jul 08, 2005
6.634
6.675
6.537
6.582
165,870
-0.02(-0.31%)
Jul 07, 2005
6.553
6.610
6.477
6.602
170,073
+0.01(+0.12%)
Jul 06, 2005
6.752
6.901
6.428
6.594
389,092
-0.11(-1.57%)
Jul 05, 2005
6.408
6.756
6.335
6.699
434,824
+0.39(+6.22%)
Jul 01, 2005
6.068
6.331
6.036
6.307
205,175
+0.17(+2.77%)
Jun 30, 2005
5.959
6.153
5.951
6.137
198,995
+0.15(+2.43%)
Jun 29, 2005
6.072
6.108
5.947
5.991
157,466
-0.11(-1.79%)
Jun 28, 2005
6.149
6.161
6.028
6.100
276,616
-0.15(-2.39%)
Jun 27, 2005
5.987
6.270
5.987
6.250
408,621
+0.30(+5.10%)
Jun 24, 2005
5.858
5.967
5.829
5.947
218,771
+0.13(+2.23%)
Jun 23, 2005
5.817
5.898
5.765
5.817
180,208
+0.04(+0.70%)
Jun 22, 2005
5.704
5.854
5.583
5.777
272,661
+0.05(+0.92%)
Jun 21, 2005
5.886
5.934
5.663
5.724
279,335
-0.16(-2.68%)
Jun 20, 2005
5.704
5.926
5.688
5.882
278,594
+0.18(+3.12%)
Jun 17, 2005
5.663
5.704
5.647
5.704
174,522
+0.07(+1.22%)
Jun 16, 2005
5.445
5.643
5.441
5.635
191,579
+0.15(+2.65%)
Jun 15, 2005
5.473
5.562
5.421
5.489
277,605
+0.04(+0.74%)
Jun 14, 2005
5.453
5.477
5.340
5.449
257,334
+0.01(+0.22%)
Jun 13, 2005
5.421
5.457
5.340
5.437
161,915
+0.08(+1.43%)
Jun 10, 2005
5.360
5.417
5.303
5.360
175,758
+0.00(+0.08%)
Jun 09, 2005
5.259
5.356
5.235
5.356
184,163
+0.14(+2.72%)
Jun 08, 2005
5.287
5.356
5.186
5.214
360,417
-0.00(-0.08%)
Jun 07, 2005
5.336
5.360
5.214
5.218
252,885
-0.09(-1.68%)
Jun 06, 2005
5.263
5.340
5.214
5.307
268,706
+0.08(+1.63%)
Jun 03, 2005
5.239
5.259
5.158
5.223
231,626
+0.02(+0.47%)
Jun 02, 2005
5.279
5.279
5.097
5.198
170,073
-0.04(-0.77%)
Jun 01, 2005
5.138
5.259
5.138
5.239
128,543
+0.06(+1.17%)
May 31, 2005
5.218
5.235
5.121
5.178
118,903
+0.00(+0.00%)
May 27, 2005
5.178
5.340
5.117
5.178
171,309
+0.01(+0.24%)
May 26, 2005
5.105
5.218
5.097
5.166
151,780
+0.06(+1.19%)
May 25, 2005
5.065
5.170
5.024
5.105
186,635
+0.08(+1.61%)
May 24, 2005
5.016
5.057
4.976
5.024
142,881
+0.03(+0.65%)
May 23, 2005
4.960
5.049
4.960
4.992
177,242
+0.06(+1.15%)
May 20, 2005
4.858
4.956
4.858
4.935
102,340
+0.05(+0.99%)
May 19, 2005
4.854
4.927
4.854
4.887
93,441
+0.03(+0.58%)
May 18, 2005
4.838
4.956
4.794
4.858
140,409
+0.02(+0.42%)
May 17, 2005
4.867
4.980
4.794
4.838
177,736
+0.01(+0.25%)
May 16, 2005
4.960
4.976
4.769
4.826
205,917
-0.16(-3.23%)
May 13, 2005
5.133
5.138
4.980
4.987
91,958
-0.11(-2.16%)
May 12, 2005
5.186
5.235
5.057
5.097
153,016
-0.12(-2.33%)
May 11, 2005
5.348
5.348
5.214
5.218
133,240
-0.10(-1.90%)
May 10, 2005
5.251
5.396
5.218
5.320
257,087
+0.11(+2.10%)
May 09, 2005
5.259
5.259
5.097
5.210
165,623
+0.03(+0.62%)
May 06, 2005
5.178
5.275
5.138
5.178
262,031
+0.04(+0.79%)
May 05, 2005
5.053
5.198
5.016
5.138
160,926
+0.12(+2.42%)
May 04, 2005
5.057
5.077
4.956
5.016
93,441
-0.02(-0.40%)
May 03, 2005
4.996
5.202
4.867
5.036
214,816
+0.04(+0.81%)
May 02, 2005
4.895
5.057
4.858
4.996
333,225
+0.00(+0.00%)
Apr 29, 2005
5.057
5.255
4.976
4.996
236,322
-0.02(-0.40%)
Apr 28, 2005
5.016
5.105
4.850
5.016
224,951
-0.01(-0.16%)
Apr 27, 2005
5.174
5.251
5.012
5.024
325,314
-0.18(-3.50%)
Apr 26, 2005
5.255
5.255
5.170
5.207
197,265
+0.01(+0.16%)
Apr 25, 2005
5.077
5.259
5.061
5.198
304,797
+0.14(+2.80%)
Apr 22, 2005
4.939
5.129
4.935
5.057
240,772
+0.10(+2.04%)
Apr 21, 2005
4.862
4.976
4.854
4.956
202,950
+0.05(+1.07%)
Apr 20, 2005
5.016
5.053
4.895
4.903
288,234
-0.10(-1.94%)
Apr 19, 2005
4.741
5.012
4.733
5.000
523,321
+0.31(+6.64%)
Apr 18, 2005
4.434
4.757
4.369
4.689
645,685
+0.16(+3.48%)
Apr 15, 2005
5.057
5.081
4.349
4.531
1,230,312
-0.56(-10.97%)
Apr 14, 2005
5.279
5.279
5.081
5.089
362,889
-0.19(-3.60%)
Apr 13, 2005
5.396
5.396
5.210
5.279
208,883
-0.11(-1.95%)
Apr 12, 2005
5.441
5.498
5.324
5.384
111,487
-0.06(-1.04%)
Apr 11, 2005
5.380
5.502
5.340
5.441
194,051
-0.02(-0.30%)
Apr 08, 2005
5.481
5.510
5.259
5.457
209,872
-0.08(-1.53%)
Apr 07, 2005
5.704
5.712
5.461
5.542
183,422
-0.12(-2.14%)
Apr 06, 2005
5.538
5.712
5.465
5.663
187,871
+0.08(+1.52%)
Apr 05, 2005
5.627
5.692
5.554
5.578
163,398
-0.08(-1.50%)
Apr 04, 2005
5.663
5.769
5.607
5.663
202,209
+0.00(+0.00%)
Apr 01, 2005
5.578
5.692
5.461
5.663
197,018
+0.04(+0.79%)
Mar 31, 2005
5.206
5.623
5.186
5.619
384,395
+0.49(+9.63%)
Mar 30, 2005
5.170
5.320
4.907
5.125
529,501
-0.10(-1.86%)
Mar 29, 2005
5.417
5.421
5.057
5.223
735,171
-0.33(-5.97%)
Mar 28, 2005
5.833
5.837
5.502
5.554
282,549
-0.20(-3.45%)
Mar 24, 2005
5.712
5.825
5.684
5.752
164,387
+0.08(+1.43%)
Mar 23, 2005
5.866
5.886
5.623
5.672
422,464
-0.37(-6.16%)
Mar 22, 2005
6.040
6.068
5.975
6.044
240,278
+0.01(+0.13%)
Mar 21, 2005
6.230
6.230
6.007
6.036
238,300
-0.13(-2.16%)
Mar 18, 2005
6.246
6.266
6.153
6.169
158,949
-0.02(-0.33%)
Mar 17, 2005
6.060
6.246
6.060
6.189
241,761
+0.19(+3.24%)
Mar 16, 2005
5.845
6.048
5.845
5.995
225,693
+0.11(+1.86%)
Mar 15, 2005
5.845
5.910
5.845
5.886
136,207
+0.07(+1.18%)
Mar 14, 2005
5.947
5.947
5.765
5.817
165,376
-0.09(-1.51%)
Mar 11, 2005
5.720
5.959
5.720
5.906
229,154
+0.19(+3.25%)
Mar 10, 2005
6.165
6.185
5.514
5.720
649,640
-0.42(-6.85%)
Mar 09, 2005
6.149
6.299
6.141
6.141
207,153
-0.04(-0.59%)
Mar 08, 2005
6.206
6.262
6.133
6.177
185,894
-0.03(-0.46%)
Mar 07, 2005
6.290
6.290
6.112
6.206
213,827
-0.04(-0.71%)
Mar 04, 2005
6.197
6.290
6.185
6.250
232,120
+0.06(+1.05%)
Mar 03, 2005
6.141
6.262
6.104
6.185
224,951
+0.08(+1.26%)
Mar 02, 2005
6.108
6.149
6.028
6.108
168,095
+0.03(+0.47%)
Mar 01, 2005
6.129
6.133
5.987
6.080
207,153
-0.02(-0.40%)
Feb 28, 2005
6.068
6.169
5.987
6.104
305,785
+0.07(+1.21%)
Feb 25, 2005
5.967
6.064
5.947
6.032
197,265
+0.07(+1.15%)
Feb 24, 2005
5.906
5.991
5.870
5.963
222,726
+0.06(+0.96%)
Feb 23, 2005
5.914
5.967
5.874
5.906
285,762
+0.04(+0.69%)
Feb 22, 2005
5.825
5.963
5.809
5.866
313,449
+0.06(+1.05%)
Feb 18, 2005
5.825
5.858
5.789
5.805
226,187
+0.01(+0.14%)
Feb 17, 2005
5.833
5.862
5.789
5.797
206,658
-0.02(-0.28%)
Feb 16, 2005
5.825
5.866
5.805
5.813
235,828
-0.00(-0.07%)
Feb 15, 2005
5.825
5.894
5.785
5.817
183,669
+0.02(+0.42%)
Feb 14, 2005
5.874
5.874
5.769
5.793
163,398
-0.05(-0.90%)
Feb 11, 2005
5.769
5.886
5.769
5.845
145,106
+0.04(+0.63%)
Feb 10, 2005
5.765
5.825
5.744
5.809
183,916
+0.06(+1.13%)
Feb 09, 2005
5.712
5.765
5.663
5.744
235,828
+0.06(+1.00%)
Feb 08, 2005
5.647
5.704
5.623
5.688
145,600
+0.02(+0.43%)
Feb 07, 2005
5.708
5.712
5.587
5.663
160,679
-0.00(-0.07%)
Feb 04, 2005
5.704
5.704
5.615
5.667
88,497
+0.00(+0.00%)
Feb 03, 2005
5.651
5.680
5.583
5.667
110,251
+0.02(+0.36%)
Feb 02, 2005
5.522
5.667
5.522
5.647
167,601
+0.11(+1.90%)
Feb 01, 2005
5.413
5.550
5.413
5.542
171,062
+0.06(+1.18%)
Jan 31, 2005
5.562
5.583
5.400
5.477
344,596
-0.13(-2.24%)
Jan 28, 2005
5.647
5.647
5.562
5.603
90,722
-0.04(-0.79%)
Jan 27, 2005
5.583
5.647
5.546
5.647
231,378
+0.04(+0.72%)
Jan 26, 2005
5.676
5.680
5.591
5.607
457,566
-0.07(-1.21%)
Jan 25, 2005
5.684
5.700
5.643
5.676
128,791
+0.01(+0.21%)
Jan 24, 2005
5.676
5.712
5.583
5.663
282,302
-0.02(-0.36%)
Jan 21, 2005
5.647
5.716
5.643
5.684
262,031
+0.04(+0.72%)
Jan 20, 2005
5.583
5.643
5.578
5.643
160,926
-0.02(-0.43%)
Jan 19, 2005
5.696
5.736
5.663
5.667
196,029
-0.02(-0.28%)
Jan 18, 2005
5.655
5.704
5.655
5.684
364,619
+0.04(+0.79%)
Jan 14, 2005
5.530
5.651
5.502
5.639
307,021
+0.12(+2.20%)
Jan 13, 2005
5.461
5.522
5.421
5.518
244,480
+0.07(+1.34%)
Jan 12, 2005
5.413
5.457
5.380
5.445
100,363
+0.04(+0.82%)
Jan 11, 2005
5.421
5.453
5.364
5.400
167,848
-0.03(-0.52%)
Jan 10, 2005
5.360
5.494
5.360
5.429
248,435
+0.08(+1.44%)
Jan 07, 2005
5.441
5.453
5.320
5.352
139,420
-0.08(-1.42%)
Jan 06, 2005
5.307
5.457
5.291
5.429
239,289
+0.08(+1.51%)
Jan 05, 2005
5.461
5.461
5.311
5.348
170,320
-0.11(-2.07%)
Jan 04, 2005
5.502
5.522
5.380
5.461
203,939
-0.06(-1.10%)
Jan 03, 2005
5.623
5.623
5.469
5.522
134,971
-0.12(-2.15%)
Dec 31, 2004
5.595
5.651
5.595
5.643
71,193
+0.08(+1.38%)
Dec 30, 2004
5.623
5.643
5.546
5.566
78,362
-0.04(-0.79%)
Dec 29, 2004
5.481
5.611
5.481
5.611
111,734
+0.06(+1.02%)
Dec 28, 2004
5.461
5.583
5.461
5.554
144,117
+0.11(+2.01%)
Dec 27, 2004
5.643
5.663
5.380
5.445
416,531
-0.17(-3.10%)
Dec 23, 2004
5.542
5.623
5.542
5.619
102,093
-0.00(-0.07%)
Dec 22, 2004
5.700
5.724
5.360
5.623
311,718
-0.07(-1.28%)
Dec 21, 2004
5.676
5.704
5.623
5.696
167,354
+0.07(+1.30%)
Dec 20, 2004
5.502
5.688
5.489
5.623
280,324
+0.14(+2.58%)
Dec 17, 2004
5.400
5.481
5.400
5.481
141,398
+0.11(+1.96%)
Dec 16, 2004
5.449
5.449
5.340
5.376
132,004
-0.02(-0.45%)
Dec 15, 2004
5.295
5.441
5.271
5.400
174,275
+0.15(+2.77%)
Dec 14, 2004
5.243
5.332
5.158
5.255
169,084
+0.02(+0.31%)
Dec 13, 2004
5.065
5.255
5.065
5.239
175,264
+0.13(+2.53%)
Dec 10, 2004
5.133
5.239
5.024
5.109
248,188
+0.02(+0.32%)
Dec 09, 2004
5.028
5.113
5.016
5.093
155,982
+0.08(+1.61%)
Dec 08, 2004
5.243
5.259
4.854
5.012
814,028
-0.27(-5.13%)
Dec 07, 2004
5.380
5.417
5.218
5.283
210,861
-0.13(-2.32%)
Dec 06, 2004
5.320
5.510
5.320
5.409
204,928
+0.07(+1.29%)
Dec 03, 2004
5.231
5.364
5.218
5.340
420,981
-0.02(-0.45%)
Dec 02, 2004
5.663
5.663
5.223
5.364
714,407
-0.38(-6.62%)
Dec 01, 2004
6.032
6.044
5.663
5.744
317,651
-0.29(-4.76%)
Nov 30, 2004
5.926
6.040
5.882
6.032
162,410
+0.15(+2.47%)
Nov 29, 2004
5.906
5.926
5.825
5.886
173,286
+0.01(+0.21%)
Nov 26, 2004
5.906
5.947
5.870
5.874
80,587
-0.11(-1.76%)
Nov 24, 2004
6.052
6.068
5.874
5.979
251,402
-0.03(-0.54%)
Nov 23, 2004
6.040
6.068
5.967
6.011
237,064
+0.05(+0.88%)
Nov 22, 2004
5.845
6.003
5.805
5.959
383,653
+0.27(+4.69%)
Nov 19, 2004
5.591
5.805
5.591
5.692
313,696
+0.13(+2.25%)
Nov 18, 2004
5.583
5.663
5.522
5.566
187,624
+0.05(+0.95%)
Nov 17, 2004
5.453
5.663
5.437
5.514
322,595
+0.07(+1.34%)
Nov 16, 2004
5.360
5.453
5.360
5.441
178,230
+0.13(+2.36%)
Nov 15, 2004
5.380
5.388
5.210
5.316
252,143
-0.08(-1.43%)
Nov 12, 2004
5.223
5.417
5.198
5.392
221,738
+0.09(+1.68%)
Nov 11, 2004
5.360
5.437
5.283
5.303
151,039
-0.09(-1.65%)
Nov 10, 2004
5.299
5.445
5.259
5.392
203,445
+0.07(+1.29%)
Nov 09, 2004
5.360
5.364
5.186
5.324
260,054
-0.08(-1.42%)
Nov 08, 2004
5.380
5.574
5.364
5.400
206,411
+0.02(+0.38%)
Nov 05, 2004
5.214
5.396
5.117
5.380
364,372
+0.17(+3.26%)
Nov 04, 2004
5.380
5.400
5.210
5.210
215,805
-0.05(-0.92%)
Nov 03, 2004
5.320
5.360
5.154
5.259
315,921
+0.05(+1.01%)
Nov 02, 2004
5.154
5.251
4.960
5.206
293,426
-0.05(-1.00%)
Nov 01, 2004
5.437
5.481
5.089
5.259
453,364
-0.06(-1.07%)
Oct 29, 2004
5.194
5.332
4.956
5.316
656,562
+0.08(+1.55%)
Oct 28, 2004
5.441
5.441
5.166
5.235
866,929
-0.39(-6.91%)
Oct 27, 2004
5.987
6.108
5.421
5.623
604,156
-0.43(-7.09%)
Oct 26, 2004
6.023
6.068
6.011
6.052
301,830
+0.00(+0.07%)
Oct 25, 2004
5.995
6.185
5.906
6.048
481,297
+0.15(+2.47%)
Oct 22, 2004
5.765
5.947
5.765
5.902
330,011
+0.20(+3.48%)
Oct 21, 2004
5.655
5.765
5.583
5.704
225,940
+0.12(+2.17%)
Oct 20, 2004
5.348
5.603
5.344
5.583
304,549
+0.20(+3.76%)
Oct 19, 2004
5.243
5.481
5.210
5.380
439,026
+0.14(+2.62%)
Oct 18, 2004
5.299
5.461
5.239
5.243
364,619
-0.07(-1.29%)
Oct 15, 2004
5.097
5.332
5.097
5.311
296,392
+0.30(+5.89%)
Oct 14, 2004
4.875
5.016
4.875
5.016
194,546
+0.16(+3.25%)
Oct 13, 2004
5.154
5.154
4.474
4.858
708,721
-0.31(-5.95%)
Oct 12, 2004
5.320
5.461
5.142
5.166
308,257
-0.13(-2.52%)
Oct 11, 2004
5.218
5.376
5.206
5.299
193,062
+0.09(+1.79%)
Oct 08, 2004
5.117
5.259
5.117
5.206
240,772
+0.11(+2.14%)
Oct 07, 2004
4.992
5.380
4.988
5.097
346,326
+0.13(+2.52%)
Oct 06, 2004
4.968
4.976
4.867
4.972
225,693
+0.02(+0.33%)
Oct 05, 2004
4.854
4.976
4.814
4.956
295,650
+0.16(+3.38%)
Oct 04, 2004
4.693
4.854
4.684
4.794
169,826
+0.14(+2.95%)
Oct 01, 2004
4.672
4.684
4.656
4.656
93,441
-0.00(-0.09%)
Sep 30, 2004
4.571
4.749
4.571
4.660
131,510
+0.05(+1.14%)
Sep 29, 2004
4.773
4.802
4.547
4.608
393,789
-0.13(-2.73%)
Sep 28, 2004
4.733
4.786
4.612
4.737
318,640
+0.10(+2.18%)
Sep 27, 2004
4.579
4.668
4.579
4.636
246,705
+0.08(+1.78%)
Sep 24, 2004
4.482
4.591
4.482
4.555
255,110
+0.07(+1.62%)
Sep 23, 2004
4.478
4.531
4.450
4.482
180,702
+0.01(+0.18%)
Sep 22, 2004
4.417
4.547
4.389
4.474
242,008
+0.04(+0.82%)
Sep 21, 2004
4.349
4.450
4.341
4.438
269,200
+0.12(+2.72%)
Sep 20, 2004
4.207
4.345
4.207
4.320
226,434
+0.15(+3.69%)
Sep 17, 2004
4.146
4.227
4.130
4.167
85,531
+0.03(+0.78%)
Sep 16, 2004
4.146
4.163
4.110
4.134
49,934
+0.00(+0.10%)
Sep 15, 2004
4.126
4.155
4.086
4.130
73,418
+0.00(+0.10%)
Sep 14, 2004
4.146
4.167
4.110
4.126
76,879
+0.00(+0.10%)
Sep 13, 2004
4.005
4.146
4.005
4.122
99,127
+0.03(+0.69%)
Sep 10, 2004
4.146
4.146
4.094
4.094
57,103
-0.04(-0.88%)
Sep 09, 2004
4.086
4.130
4.082
4.130
82,317
+0.03(+0.69%)
Sep 08, 2004
4.122
4.122
4.045
4.102
123,105
+0.02(+0.50%)
Sep 07, 2004
4.134
4.142
4.053
4.082
92,699
-0.08(-2.04%)
Sep 03, 2004
4.215
4.215
4.126
4.167
63,777
-0.03(-0.68%)
Sep 02, 2004
4.005
4.211
4.005
4.195
114,947
+0.19(+4.75%)
Sep 01, 2004
4.025
4.122
4.005
4.005
166,612
-0.08(-1.88%)
Aug 31, 2004
4.114
4.130
3.985
4.082
108,520
-0.04(-1.08%)
Aug 30, 2004
4.074
4.126
4.066
4.126
54,383
+0.03(+0.79%)
Aug 27, 2004
4.070
4.114
4.061
4.094
74,901
+0.03(+0.80%)
Aug 26, 2004
4.146
4.150
4.025
4.061
145,106
-0.03(-0.79%)
Aug 25, 2004
4.005
4.175
3.985
4.094
177,489
+0.05(+1.20%)
Aug 24, 2004
4.049
4.086
3.981
4.045
252,390
-0.04(-1.09%)
Aug 23, 2004
4.110
4.223
3.985
4.090
170,320
-0.02(-0.49%)
Aug 20, 2004
4.199
4.203
3.964
4.110
222,726
-0.06(-1.36%)
Aug 19, 2004
4.256
4.284
4.146
4.167
135,712
-0.07(-1.72%)
Aug 18, 2004
4.187
4.256
4.150
4.239
148,567
+0.12(+2.85%)
Aug 17, 2004
4.211
4.211
3.956
4.122
368,327
-0.08(-1.93%)
Aug 16, 2004
4.308
4.308
4.171
4.203
128,543
-0.11(-2.44%)
Aug 13, 2004
4.256
4.401
4.252
4.308
231,131
-0.02(-0.47%)
Aug 12, 2004
4.296
4.328
4.248
4.328
71,440
+0.03(+0.75%)
Aug 11, 2004
4.308
4.328
4.102
4.296
137,443
-0.07(-1.67%)
Aug 10, 2004
4.199
4.405
4.199
4.369
242,750
+0.19(+4.65%)
Aug 09, 2004
4.078
4.187
4.070
4.175
202,950
+0.14(+3.41%)
Aug 06, 2004
4.045
4.074
3.964
4.037
161,174
-0.04(-1.09%)
Aug 05, 2004
4.130
4.155
3.843
4.082
598,717
-0.17(-4.00%)
Aug 04, 2004
4.547
4.620
4.207
4.252
431,363
-0.28(-6.24%)
Aug 03, 2004
4.571
4.587
4.454
4.535
202,703
+0.04(+0.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.