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 31, 2006
6.707
6.833
6.683
6.804
372,777
+0.13(+1.88%)
Jul 28, 2006
6.727
6.768
6.655
6.679
210,366
-0.04(-0.60%)
Jul 27, 2006
6.752
6.776
6.642
6.719
418,261
-0.03(-0.48%)
Jul 26, 2006
6.659
6.772
6.634
6.752
581,166
+0.10(+1.46%)
Jul 25, 2006
6.650
6.675
6.537
6.655
597,976
+0.13(+1.92%)
Jul 24, 2006
6.375
6.590
6.375
6.529
588,582
+0.13(+1.96%)
Jul 21, 2006
6.392
6.440
6.290
6.404
276,616
+0.04(+0.57%)
Jul 20, 2006
6.468
6.468
6.351
6.367
170,567
-0.04(-0.69%)
Jul 19, 2006
6.400
6.475
6.295
6.412
242,997
+0.01(+0.13%)
Jul 18, 2006
6.331
6.456
6.331
6.404
246,952
+0.08(+1.28%)
Jul 17, 2006
6.432
6.432
6.311
6.323
242,008
-0.12(-1.88%)
Jul 14, 2006
6.473
6.481
6.428
6.444
269,942
-0.03(-0.44%)
Jul 13, 2006
6.424
6.473
6.384
6.473
302,819
+0.13(+1.98%)
Jul 12, 2006
6.444
6.444
6.331
6.347
247,199
-0.08(-1.32%)
Jul 11, 2006
6.379
6.448
6.351
6.432
475,859
+0.08(+1.27%)
Jul 10, 2006
6.388
6.392
6.278
6.351
192,568
+0.07(+1.09%)
Jul 07, 2006
6.311
6.383
6.274
6.282
275,380
-0.00(-0.06%)
Jul 06, 2006
6.303
6.311
6.254
6.286
219,760
-0.00(-0.06%)
Jul 05, 2006
6.270
6.307
6.210
6.290
264,256
-0.02(-0.26%)
Jul 03, 2006
6.234
6.307
6.234
6.307
70,204
+0.06(+0.91%)
Jun 30, 2006
6.230
6.290
6.177
6.250
277,110
-0.02(-0.26%)
Jun 29, 2006
6.157
6.290
6.157
6.266
321,853
+0.08(+1.24%)
Jun 28, 2006
6.177
6.230
6.088
6.189
181,197
-0.02(-0.39%)
Jun 27, 2006
6.181
6.270
6.157
6.214
358,439
+0.05(+0.85%)
Jun 26, 2006
6.040
6.189
6.040
6.161
316,415
+0.03(+0.46%)
Jun 23, 2006
6.169
6.258
6.125
6.133
556,199
+0.04(+0.60%)
Jun 22, 2006
6.141
6.161
6.048
6.096
448,420
+0.02(+0.33%)
Jun 21, 2006
6.023
6.108
6.015
6.076
290,212
+0.08(+1.28%)
Jun 20, 2006
5.991
6.210
5.987
5.999
384,395
-0.08(-1.26%)
Jun 19, 2006
6.250
6.250
6.044
6.076
286,504
-0.17(-2.78%)
Jun 16, 2006
6.214
6.262
6.157
6.250
164,387
+0.04(+0.59%)
Jun 15, 2006
6.040
6.266
6.038
6.214
280,571
+0.18(+3.02%)
Jun 14, 2006
5.866
6.064
5.866
6.032
373,024
+0.15(+2.62%)
Jun 13, 2006
6.032
6.080
5.805
5.878
664,967
-0.23(-3.71%)
Jun 12, 2006
6.327
6.363
6.064
6.104
255,110
-0.22(-3.45%)
Jun 09, 2006
6.282
6.379
6.246
6.323
208,142
+0.04(+0.64%)
Jun 08, 2006
6.193
6.282
6.088
6.282
384,395
+0.06(+0.91%)
Jun 07, 2006
6.230
6.369
6.206
6.226
290,706
-0.01(-0.13%)
Jun 06, 2006
6.270
6.311
6.230
6.234
206,411
-0.04(-0.71%)
Jun 05, 2006
6.408
6.432
6.274
6.278
285,762
-0.13(-1.96%)
Jun 02, 2006
6.351
6.408
6.327
6.404
411,093
+0.05(+0.76%)
Jun 01, 2006
6.319
6.371
6.270
6.355
232,614
+0.04(+0.58%)
May 31, 2006
6.295
6.388
6.254
6.319
228,906
+0.02(+0.39%)
May 30, 2006
6.440
6.493
6.282
6.295
345,585
-0.12(-1.83%)
May 26, 2006
6.355
6.412
6.290
6.412
209,378
+0.03(+0.44%)
May 25, 2006
6.145
6.404
6.133
6.383
221,738
+0.09(+1.41%)
May 24, 2006
6.327
6.408
6.153
6.295
220,749
-0.06(-1.02%)
May 23, 2006
6.230
6.428
6.230
6.359
345,090
+0.14(+2.21%)
May 22, 2006
6.230
6.270
6.129
6.222
392,553
-0.11(-1.79%)
May 19, 2006
6.371
6.400
6.214
6.335
470,668
-0.04(-0.57%)
May 18, 2006
6.319
6.424
6.311
6.371
326,303
+0.04(+0.64%)
May 17, 2006
6.416
6.416
6.311
6.331
273,402
-0.08(-1.32%)
May 16, 2006
6.270
6.481
6.270
6.416
296,639
+0.19(+3.12%)
May 15, 2006
6.489
6.513
6.112
6.222
612,313
-0.25(-3.88%)
May 12, 2006
6.578
6.618
6.473
6.473
429,385
-0.12(-1.84%)
May 11, 2006
6.687
6.699
6.553
6.594
310,482
-0.05(-0.79%)
May 10, 2006
6.598
6.671
6.594
6.646
242,255
+0.02(+0.31%)
May 09, 2006
6.655
6.715
6.598
6.626
335,944
-0.03(-0.49%)
May 08, 2006
6.703
6.703
6.553
6.659
363,383
-0.04(-0.66%)
May 05, 2006
6.695
6.703
6.638
6.703
164,882
+0.06(+0.85%)
May 04, 2006
6.683
6.711
6.578
6.646
225,940
-0.08(-1.26%)
May 03, 2006
6.731
6.731
6.655
6.731
254,615
+0.00(+0.00%)
May 02, 2006
6.679
6.739
6.634
6.731
421,722
+0.05(+0.73%)
May 01, 2006
6.614
6.687
6.553
6.683
456,824
+0.07(+1.04%)
Apr 28, 2006
6.456
6.622
6.456
6.614
336,933
+0.16(+2.44%)
Apr 27, 2006
6.460
6.505
6.432
6.456
403,182
-0.06(-0.93%)
Apr 26, 2006
6.549
6.634
6.501
6.517
307,516
-0.06(-0.86%)
Apr 25, 2006
6.671
6.671
6.521
6.574
476,848
+0.04(+0.56%)
Apr 24, 2006
6.715
6.715
6.533
6.537
521,838
-0.18(-2.65%)
Apr 21, 2006
6.557
6.715
6.537
6.715
563,615
+0.15(+2.22%)
Apr 20, 2006
6.655
6.655
6.553
6.570
459,049
-0.09(-1.40%)
Apr 19, 2006
6.679
6.727
6.606
6.663
694,631
-0.06(-0.96%)
Apr 18, 2006
6.784
6.849
6.631
6.727
946,280
-0.06(-0.83%)
Apr 17, 2006
6.792
6.833
6.756
6.784
595,998
+0.01(+0.12%)
Apr 13, 2006
6.683
6.776
6.675
6.776
336,685
+0.09(+1.39%)
Apr 12, 2006
6.788
6.792
6.675
6.683
299,111
-0.05(-0.72%)
Apr 11, 2006
6.752
6.784
6.679
6.731
408,621
+0.05(+0.79%)
Apr 10, 2006
6.602
6.695
6.594
6.679
363,136
+0.08(+1.16%)
Apr 07, 2006
6.655
6.671
6.570
6.602
358,192
-0.05(-0.73%)
Apr 06, 2006
6.655
6.683
6.639
6.650
427,161
-0.00(-0.06%)
Apr 05, 2006
6.537
6.655
6.513
6.655
411,587
+0.11(+1.73%)
Apr 04, 2006
6.533
6.553
6.493
6.541
361,158
-0.01(-0.19%)
Apr 03, 2006
6.582
6.614
6.546
6.553
618,740
+0.01(+0.19%)
Mar 31, 2006
6.574
6.574
6.497
6.541
296,639
-0.04(-0.55%)
Mar 30, 2006
6.574
6.590
6.505
6.578
428,397
+0.02(+0.31%)
Mar 29, 2006
6.533
6.566
6.481
6.557
505,770
+0.02(+0.25%)
Mar 28, 2006
6.570
6.626
6.533
6.541
763,599
-0.01(-0.19%)
Mar 27, 2006
6.561
6.561
6.485
6.553
752,970
+0.01(+0.12%)
Mar 24, 2006
6.473
6.549
6.460
6.545
623,437
+0.07(+1.06%)
Mar 23, 2006
6.473
6.496
6.440
6.477
431,610
+0.01(+0.13%)
Mar 22, 2006
6.379
6.468
6.343
6.468
502,804
+0.12(+1.91%)
Mar 21, 2006
6.383
6.444
6.315
6.347
338,910
-0.04(-0.57%)
Mar 20, 2006
6.493
6.493
6.371
6.383
360,417
-0.11(-1.68%)
Mar 17, 2006
6.493
6.493
6.436
6.493
288,729
-0.00(-0.06%)
Mar 16, 2006
6.452
6.513
6.400
6.497
607,863
+0.02(+0.37%)
Mar 15, 2006
6.460
6.473
6.402
6.473
547,547
+0.07(+1.07%)
Mar 14, 2006
6.396
6.436
6.270
6.404
633,325
+0.17(+2.73%)
Mar 13, 2006
6.056
6.311
6.056
6.234
436,060
+0.22(+3.63%)
Mar 10, 2006
6.011
6.064
5.917
6.015
283,043
+0.04(+0.75%)
Mar 09, 2006
5.898
5.987
5.866
5.971
394,777
+0.13(+2.29%)
Mar 08, 2006
6.019
6.023
5.684
5.837
1,545,739
-0.22(-3.67%)
Mar 07, 2006
6.149
6.149
6.040
6.060
572,761
-0.12(-1.93%)
Mar 06, 2006
6.274
6.274
6.112
6.179
561,637
-0.10(-1.64%)
Mar 03, 2006
6.311
6.367
6.270
6.282
235,828
-0.05(-0.83%)
Mar 02, 2006
6.416
6.432
6.307
6.335
308,257
-0.03(-0.45%)
Mar 01, 2006
6.327
6.396
6.282
6.363
464,488
-0.04(-0.69%)
Feb 28, 2006
6.351
6.408
6.230
6.408
369,810
+0.06(+0.89%)
Feb 27, 2006
6.400
6.400
6.339
6.351
341,382
-0.06(-0.95%)
Feb 24, 2006
6.416
6.460
6.392
6.412
384,148
+0.00(+0.00%)
Feb 23, 2006
6.424
6.481
6.371
6.412
331,741
-0.01(-0.19%)
Feb 22, 2006
6.561
6.561
6.282
6.424
670,405
-0.13(-2.04%)
Feb 21, 2006
6.594
6.634
6.553
6.557
753,958
+0.00(+0.06%)
Feb 17, 2006
6.473
6.574
6.452
6.553
468,690
+0.14(+2.21%)
Feb 16, 2006
6.375
6.440
6.290
6.412
337,674
+0.13(+2.13%)
Feb 15, 2006
6.311
6.339
6.230
6.278
364,866
+0.08(+1.24%)
Feb 14, 2006
6.311
6.311
6.068
6.202
829,354
-0.11(-1.73%)
Feb 13, 2006
6.444
6.448
6.290
6.311
376,979
-0.07(-1.14%)
Feb 10, 2006
6.388
6.392
6.303
6.383
572,761
+0.01(+0.19%)
Feb 09, 2006
6.545
6.549
6.371
6.371
379,451
-0.04(-0.63%)
Feb 08, 2006
6.404
6.432
6.331
6.412
382,170
+0.01(+0.13%)
Feb 07, 2006
6.557
6.557
6.371
6.404
520,355
-0.15(-2.28%)
Feb 06, 2006
6.448
6.594
6.440
6.553
468,937
+0.13(+2.02%)
Feb 03, 2006
6.379
6.477
6.371
6.424
464,488
-0.02(-0.25%)
Feb 02, 2006
6.513
6.533
6.371
6.440
713,418
-0.05(-0.81%)
Feb 01, 2006
6.578
6.634
6.481
6.493
550,760
-0.06(-0.99%)
Jan 31, 2006
6.614
6.638
6.557
6.557
431,857
-0.09(-1.34%)
Jan 30, 2006
6.634
6.748
6.598
6.646
748,273
+0.01(+0.18%)
Jan 27, 2006
6.655
6.671
6.594
6.634
694,383
-0.08(-1.20%)
Jan 26, 2006
6.707
6.748
6.634
6.715
728,497
+0.00(+0.06%)
Jan 25, 2006
6.820
6.841
6.675
6.711
985,090
-0.02(-0.36%)
Jan 24, 2006
6.784
6.796
6.679
6.735
1,492,097
+0.08(+1.28%)
Jan 23, 2006
6.735
6.756
6.517
6.650
2,919,428
+0.28(+4.38%)
Jan 20, 2006
6.392
6.468
6.335
6.371
727,261
+0.00(+0.00%)
Jan 19, 2006
6.331
6.392
6.315
6.371
485,994
+0.06(+0.90%)
Jan 18, 2006
6.408
6.408
6.299
6.315
542,850
-0.06(-0.89%)
Jan 17, 2006
6.363
6.388
6.331
6.371
550,760
+0.06(+0.96%)
Jan 13, 2006
6.274
6.327
6.270
6.311
255,357
+0.02(+0.39%)
Jan 12, 2006
6.331
6.351
6.286
6.286
566,581
-0.04(-0.70%)
Jan 11, 2006
6.339
6.367
6.254
6.331
482,533
-0.01(-0.13%)
Jan 10, 2006
6.331
6.351
6.274
6.339
618,740
+0.01(+0.13%)
Jan 09, 2006
6.319
6.351
6.295
6.331
270,930
-0.03(-0.45%)
Jan 06, 2006
6.343
6.371
6.319
6.359
436,307
+0.03(+0.45%)
Jan 05, 2006
6.331
6.367
6.262
6.331
416,531
+0.00(+0.00%)
Jan 04, 2006
6.343
6.343
6.290
6.331
348,551
-0.01(-0.19%)
Jan 03, 2006
6.262
6.392
6.262
6.343
618,740
+0.06(+0.90%)
Dec 30, 2005
6.214
6.286
6.193
6.286
429,880
+0.06(+0.91%)
Dec 29, 2005
6.282
6.282
6.177
6.230
403,677
-0.04(-0.58%)
Dec 28, 2005
6.278
6.331
6.206
6.266
378,462
+0.02(+0.26%)
Dec 27, 2005
6.327
6.327
6.250
6.250
808,342
-0.08(-1.34%)
Dec 23, 2005
6.319
6.347
6.270
6.335
587,840
+0.01(+0.19%)
Dec 22, 2005
6.335
6.359
6.311
6.323
488,219
-0.01(-0.19%)
Dec 21, 2005
6.311
6.371
6.270
6.335
704,519
+0.03(+0.45%)
Dec 20, 2005
6.254
6.347
6.250
6.307
672,877
+0.05(+0.84%)
Dec 19, 2005
6.250
6.335
6.250
6.254
1,068,891
-0.01(-0.13%)
Dec 16, 2005
6.270
6.331
6.230
6.262
9,128,342
-0.11(-1.71%)
Dec 15, 2005
6.444
6.509
6.363
6.371
953,943
-0.07(-1.13%)
Dec 14, 2005
6.477
6.497
6.432
6.444
579,188
-0.09(-1.36%)
Dec 13, 2005
6.703
6.764
6.505
6.533
989,045
-0.17(-2.53%)
Dec 12, 2005
6.655
6.735
6.655
6.703
246,458
+0.07(+1.04%)
Dec 09, 2005
6.768
6.768
6.598
6.634
198,006
-0.13(-1.91%)
Dec 08, 2005
6.699
6.776
6.699
6.764
300,347
+0.07(+1.09%)
Dec 07, 2005
6.719
6.735
6.646
6.691
229,648
+0.03(+0.43%)
Dec 06, 2005
6.723
6.735
6.663
6.663
169,331
-0.08(-1.20%)
Dec 05, 2005
6.695
6.776
6.695
6.744
316,168
+0.05(+0.79%)
Dec 02, 2005
6.675
6.695
6.578
6.691
215,310
+0.03(+0.49%)
Dec 01, 2005
6.594
6.659
6.578
6.659
318,393
+0.08(+1.23%)
Nov 30, 2005
6.501
6.594
6.432
6.578
191,085
+0.05(+0.81%)
Nov 29, 2005
6.485
6.537
6.452
6.525
220,254
+0.00(+0.06%)
Nov 28, 2005
6.574
6.650
6.456
6.521
298,370
-0.15(-2.24%)
Nov 25, 2005
6.606
6.675
6.582
6.671
210,614
+0.06(+0.98%)
Nov 23, 2005
6.590
6.618
6.432
6.606
441,993
+0.13(+1.94%)
Nov 22, 2005
6.392
6.481
6.392
6.481
482,780
+0.09(+1.39%)
Nov 21, 2005
6.367
6.392
6.351
6.392
326,056
+0.04(+0.64%)
Nov 18, 2005
6.331
6.367
6.270
6.351
270,683
+0.08(+1.29%)
Nov 17, 2005
6.331
6.359
6.254
6.270
202,703
-0.04(-0.64%)
Nov 16, 2005
6.141
6.311
6.141
6.311
268,706
+0.19(+3.17%)
Nov 15, 2005
6.319
6.319
6.112
6.117
576,222
-0.18(-2.83%)
Nov 14, 2005
6.460
6.460
6.242
6.295
130,027
+0.01(+0.13%)
Nov 11, 2005
6.303
6.303
6.189
6.286
280,324
-0.02(-0.26%)
Nov 10, 2005
6.311
6.343
6.169
6.303
484,264
-0.01(-0.13%)
Nov 09, 2005
6.363
6.388
6.307
6.311
398,733
-0.05(-0.83%)
Nov 08, 2005
6.270
6.392
6.250
6.363
260,795
+0.07(+1.16%)
Nov 07, 2005
6.311
6.379
6.270
6.290
200,726
-0.16(-2.51%)
Nov 04, 2005
6.473
6.497
6.383
6.452
217,288
-0.02(-0.31%)
Nov 03, 2005
6.392
6.513
6.392
6.473
227,423
+0.10(+1.59%)
Nov 02, 2005
6.331
6.473
6.311
6.371
268,458
+0.04(+0.64%)
Nov 01, 2005
6.428
6.553
6.290
6.331
417,520
-0.09(-1.45%)
Oct 31, 2005
6.574
6.574
6.347
6.424
324,325
-0.13(-1.98%)
Oct 28, 2005
6.477
6.594
6.436
6.553
207,153
+0.06(+0.93%)
Oct 27, 2005
6.537
6.574
6.452
6.493
230,390
-0.19(-2.79%)
Oct 26, 2005
6.642
6.752
6.594
6.679
449,408
+0.05(+0.73%)
Oct 25, 2005
6.699
6.756
6.594
6.630
704,024
+0.01(+0.18%)
Oct 24, 2005
6.473
6.618
6.428
6.618
375,496
+0.09(+1.36%)
Oct 21, 2005
6.226
6.529
6.189
6.529
323,584
+0.27(+4.33%)
Oct 20, 2005
6.351
6.432
6.193
6.258
388,597
-0.11(-1.72%)
Oct 19, 2005
6.331
6.420
6.311
6.367
207,647
-0.01(-0.13%)
Oct 18, 2005
6.533
6.574
6.375
6.375
235,334
-0.18(-2.72%)
Oct 17, 2005
6.468
6.557
6.464
6.553
247,446
+0.15(+2.27%)
Oct 14, 2005
6.311
6.432
6.214
6.408
264,009
+0.10(+1.54%)
Oct 13, 2005
6.408
6.452
6.238
6.311
349,787
-0.16(-2.50%)
Oct 12, 2005
6.570
6.570
6.436
6.473
202,456
-0.08(-1.17%)
Oct 11, 2005
6.517
6.574
6.452
6.549
454,352
+0.13(+1.95%)
Oct 10, 2005
6.877
6.877
6.274
6.424
327,292
-0.07(-1.06%)
Oct 07, 2005
6.307
6.513
6.303
6.493
330,258
+0.19(+3.02%)
Oct 06, 2005
6.452
6.452
6.169
6.303
992,259
-0.30(-4.48%)
Oct 05, 2005
6.776
6.857
6.598
6.598
529,748
-0.15(-2.28%)
Oct 04, 2005
6.812
6.877
6.715
6.752
510,220
-0.04(-0.60%)
Oct 03, 2005
6.865
6.865
6.744
6.792
571,772
-0.02(-0.24%)
Sep 30, 2005
6.837
6.869
6.715
6.808
450,644
-0.03(-0.41%)
Sep 29, 2005
6.820
6.938
6.788
6.837
1,181,614
+0.06(+0.96%)
Sep 28, 2005
6.780
6.804
6.675
6.772
940,347
+0.04(+0.54%)
Sep 27, 2005
6.695
6.756
6.655
6.735
777,690
+0.02(+0.36%)
Sep 26, 2005
6.541
6.711
6.529
6.711
601,684
+0.08(+1.22%)
Sep 23, 2005
6.630
6.719
6.594
6.630
484,016
-0.06(-0.97%)
Sep 22, 2005
6.735
6.804
6.509
6.695
980,888
+0.06(+0.91%)
Sep 21, 2005
6.473
6.675
6.473
6.634
1,012,777
+0.18(+2.76%)
Sep 20, 2005
6.412
6.473
6.351
6.456
690,181
+0.04(+0.69%)
Sep 19, 2005
6.311
6.412
6.290
6.412
838,748
+0.13(+1.99%)
Sep 16, 2005
6.286
6.307
6.234
6.286
526,040
+0.00(+0.00%)
Sep 15, 2005
6.238
6.290
6.210
6.286
345,090
+0.02(+0.26%)
Sep 14, 2005
6.230
6.295
6.169
6.270
627,145
+0.06(+0.98%)
Sep 13, 2005
6.230
6.234
6.173
6.210
214,074
-0.01(-0.19%)
Sep 12, 2005
6.307
6.311
6.169
6.222
478,084
-0.09(-1.41%)
Sep 09, 2005
6.270
6.319
6.262
6.311
537,659
+0.08(+1.30%)
Sep 08, 2005
6.218
6.262
6.189
6.230
409,362
-0.02(-0.26%)
Sep 07, 2005
6.343
6.351
6.169
6.246
978,663
-0.06(-1.03%)
Sep 06, 2005
6.242
6.323
6.068
6.311
863,221
+0.07(+1.10%)
Sep 02, 2005
6.327
6.331
6.222
6.242
467,207
-0.11(-1.72%)
Sep 01, 2005
6.347
6.351
6.278
6.351
672,383
+0.04(+0.71%)
Aug 31, 2005
6.250
6.347
6.250
6.307
1,394,206
+0.06(+1.04%)
Aug 30, 2005
6.181
6.254
6.165
6.242
654,337
+0.08(+1.31%)
Aug 29, 2005
6.274
6.290
6.129
6.161
926,009
-0.08(-1.30%)
Aug 26, 2005
6.266
6.266
6.210
6.242
649,393
-0.02(-0.39%)
Aug 25, 2005
6.129
6.266
6.092
6.266
1,012,035
+0.14(+2.24%)
Aug 24, 2005
6.068
6.137
6.068
6.129
696,855
+0.06(+1.07%)
Aug 23, 2005
6.165
6.189
6.048
6.064
994,731
-0.08(-1.32%)
Aug 22, 2005
6.149
6.177
6.125
6.145
556,693
+0.01(+0.20%)
Aug 19, 2005
5.991
6.133
5.991
6.133
564,604
+0.17(+2.78%)
Aug 18, 2005
5.967
5.991
5.959
5.967
562,379
-0.00(-0.07%)
Aug 17, 2005
5.987
6.068
5.967
5.971
722,070
-0.04(-0.61%)
Aug 16, 2005
6.112
6.145
6.007
6.007
639,258
-0.13(-2.04%)
Aug 15, 2005
6.238
6.238
6.129
6.133
730,722
-0.11(-1.75%)
Aug 12, 2005
6.129
6.242
6.125
6.242
809,578
+0.11(+1.71%)
Aug 11, 2005
6.068
6.153
6.068
6.137
1,076,307
+0.07(+1.13%)
Aug 10, 2005
6.072
6.108
6.068
6.068
1,031,811
-0.01(-0.13%)
Aug 09, 2005
6.165
6.169
6.076
6.076
1,004,125
-0.03(-0.53%)
Aug 08, 2005
6.121
6.129
6.092
6.108
908,211
+0.03(+0.53%)
Aug 05, 2005
6.100
6.117
6.068
6.076
1,370,227
-0.01(-0.20%)
Aug 04, 2005
6.100
6.157
6.088
6.088
1,864,379
-0.01(-0.20%)
Aug 03, 2005
6.169
6.185
6.100
6.100
8,878,176
-0.15(-2.39%)
Aug 02, 2005
6.464
6.464
6.250
6.250
702,541
-0.14(-2.15%)
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.