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, 2020
2.785
2.877
2.777
2.861
216,876
+0.02(+0.59%)
Jul 30, 2020
2.827
2.873
2.827
2.844
84,618
-0.06(-2.14%)
Jul 29, 2020
2.881
2.914
2.839
2.906
62,493
-0.01(-0.29%)
Jul 28, 2020
2.898
2.922
2.818
2.914
102,882
+0.07(+2.50%)
Jul 27, 2020
2.797
2.852
2.789
2.843
55,106
+0.02(+0.74%)
Jul 24, 2020
2.898
2.898
2.797
2.822
92,449
-0.06(-2.03%)
Jul 23, 2020
2.914
2.923
2.848
2.881
44,168
-0.03(-0.86%)
Jul 22, 2020
2.906
2.973
2.873
2.906
72,013
+0.02(+0.58%)
Jul 21, 2020
2.856
2.998
2.856
2.889
100,645
+0.05(+1.76%)
Jul 20, 2020
2.731
2.889
2.689
2.839
173,663
+0.10(+3.66%)
Jul 17, 2020
2.839
2.881
2.739
2.739
85,982
-0.10(-3.53%)
Jul 16, 2020
2.806
2.914
2.781
2.839
138,118
-0.07(-2.30%)
Jul 15, 2020
2.906
2.973
2.889
2.906
133,351
-0.01(-0.29%)
Jul 14, 2020
2.806
2.948
2.764
2.914
196,239
-0.01(-0.29%)
Jul 13, 2020
2.797
2.939
2.739
2.923
171,922
+0.08(+2.94%)
Jul 10, 2020
2.681
2.855
2.681
2.839
139,512
+0.12(+4.29%)
Jul 09, 2020
2.747
2.747
2.697
2.722
65,154
-0.03(-0.91%)
Jul 08, 2020
2.722
2.772
2.697
2.747
61,523
+0.03(+1.23%)
Jul 07, 2020
2.672
2.764
2.660
2.714
136,031
-0.03(-1.22%)
Jul 06, 2020
2.814
2.814
2.706
2.747
115,729
+0.03(+0.92%)
Jul 02, 2020
2.731
2.781
2.706
2.722
45,985
+0.00(+0.00%)
Jul 01, 2020
2.789
2.789
2.706
2.722
73,996
-0.03(-1.21%)
Jun 30, 2020
2.639
2.756
2.622
2.756
166,632
+0.08(+3.12%)
Jun 29, 2020
2.689
2.898
2.655
2.672
194,200
-0.06(-2.03%)
Jun 26, 2020
2.629
2.746
2.604
2.727
192,311
+0.04(+1.33%)
Jun 25, 2020
2.671
2.712
2.625
2.692
102,537
+0.04(+1.57%)
Jun 24, 2020
2.729
2.758
2.601
2.650
107,079
-0.12(-4.37%)
Jun 23, 2020
2.737
2.846
2.729
2.771
173,355
+0.04(+1.53%)
Jun 22, 2020
2.779
2.796
2.671
2.729
126,196
-0.05(-1.80%)
Jun 19, 2020
3.171
3.171
2.779
2.779
421,407
-0.34(-10.96%)
Jun 18, 2020
3.196
3.230
3.117
3.121
73,531
-0.06(-1.84%)
Jun 17, 2020
3.146
3.221
3.105
3.180
92,696
+0.07(+2.14%)
Jun 16, 2020
3.171
3.205
3.048
3.113
84,055
-0.05(-1.58%)
Jun 15, 2020
2.904
3.171
2.904
3.163
104,982
+0.15(+4.99%)
Jun 12, 2020
3.005
3.021
2.902
3.013
83,155
+0.15(+5.25%)
Jun 11, 2020
3.080
3.129
2.796
2.863
180,348
-0.30(-9.50%)
Jun 10, 2020
3.188
3.205
3.055
3.163
138,456
+0.01(+0.26%)
Jun 09, 2020
3.238
3.247
3.130
3.155
122,597
-0.08(-2.58%)
Jun 08, 2020
3.188
3.280
3.171
3.238
218,628
-0.02(-0.51%)
Jun 05, 2020
3.180
3.263
3.146
3.255
164,872
+0.09(+2.90%)
Jun 04, 2020
3.196
3.196
3.096
3.163
47,225
-0.03(-1.04%)
Jun 03, 2020
3.171
3.221
3.121
3.196
123,665
+0.10(+3.23%)
Jun 02, 2020
3.213
3.221
3.005
3.096
159,204
-0.07(-2.11%)
Jun 01, 2020
3.105
3.163
3.050
3.163
91,071
+0.10(+3.27%)
May 29, 2020
3.113
3.117
2.975
3.063
63,864
-0.11(-3.42%)
May 28, 2020
3.088
3.255
3.088
3.171
173,360
+0.04(+1.24%)
May 27, 2020
3.158
3.199
3.056
3.133
109,478
-0.02(-0.79%)
May 26, 2020
3.199
3.216
3.124
3.158
124,643
+0.01(+0.26%)
May 22, 2020
3.000
3.158
2.917
3.149
150,794
+0.13(+4.41%)
May 21, 2020
2.900
3.025
2.784
3.016
159,931
+0.26(+9.34%)
May 20, 2020
2.900
2.942
2.701
2.759
200,096
-0.03(-1.19%)
May 19, 2020
2.925
2.966
2.784
2.792
130,957
-0.13(-4.55%)
May 18, 2020
2.784
2.933
2.717
2.925
219,384
+0.21(+7.65%)
May 15, 2020
2.626
2.858
2.626
2.717
150,794
+0.13(+5.14%)
May 14, 2020
2.634
2.671
2.526
2.584
87,267
+0.00(+0.00%)
May 13, 2020
2.709
2.709
2.558
2.584
161,918
-0.07(-2.81%)
May 12, 2020
2.626
2.792
2.622
2.659
179,438
+0.04(+1.59%)
May 11, 2020
2.551
2.626
2.518
2.617
70,046
+0.08(+3.28%)
May 08, 2020
2.534
2.626
2.509
2.534
89,056
+0.00(+0.00%)
May 07, 2020
2.617
2.617
2.493
2.534
91,132
+0.02(+0.99%)
May 06, 2020
2.501
2.533
2.451
2.509
65,155
+0.01(+0.33%)
May 05, 2020
2.534
2.601
2.501
2.501
124,058
-0.02(-0.99%)
May 04, 2020
2.493
2.526
2.468
2.526
61,344
+0.02(+0.66%)
May 01, 2020
2.701
2.701
2.452
2.509
126,364
-0.11(-4.13%)
Apr 30, 2020
2.701
2.701
2.593
2.617
57,824
-0.03(-1.25%)
Apr 29, 2020
2.617
2.701
2.576
2.651
181,456
+0.12(+4.69%)
Apr 28, 2020
2.524
2.598
2.474
2.532
156,881
+0.02(+0.66%)
Apr 27, 2020
2.515
2.532
2.449
2.515
111,244
+0.07(+2.69%)
Apr 24, 2020
2.557
2.557
2.392
2.449
203,348
-0.07(-2.62%)
Apr 23, 2020
2.425
2.598
2.417
2.515
129,187
+0.07(+3.04%)
Apr 22, 2020
2.515
2.556
2.408
2.441
176,138
+0.07(+2.78%)
Apr 21, 2020
2.309
2.425
2.268
2.375
201,372
-0.12(-4.95%)
Apr 20, 2020
2.474
2.585
2.458
2.499
471,909
-0.03(-1.30%)
Apr 17, 2020
2.499
2.590
2.499
2.532
151,813
+0.03(+1.32%)
Apr 16, 2020
2.507
2.565
2.449
2.499
240,439
-0.10(-3.81%)
Apr 15, 2020
2.532
2.610
2.458
2.598
150,979
+0.02(+0.64%)
Apr 14, 2020
2.721
2.721
2.557
2.581
178,575
-0.02(-0.64%)
Apr 13, 2020
2.796
2.853
2.598
2.598
227,535
-0.18(-6.53%)
Apr 09, 2020
2.763
2.886
2.705
2.779
382,202
+0.12(+4.66%)
Apr 08, 2020
2.482
2.680
2.482
2.656
156,494
+0.16(+6.62%)
Apr 07, 2020
2.491
2.548
2.425
2.491
189,346
+0.02(+0.67%)
Apr 06, 2020
2.491
2.532
2.458
2.474
131,885
-0.02(-0.66%)
Apr 03, 2020
2.548
2.548
2.392
2.491
163,090
-0.01(-0.33%)
Apr 02, 2020
2.251
2.614
2.218
2.499
302,882
+0.28(+12.64%)
Apr 01, 2020
2.243
2.293
2.185
2.218
289,231
-0.11(-4.61%)
Mar 31, 2020
2.293
2.472
2.268
2.326
144,591
+0.03(+1.44%)
Mar 30, 2020
2.276
2.301
2.185
2.293
143,448
+0.04(+1.60%)
Mar 27, 2020
2.362
2.436
2.240
2.256
173,332
-0.24(-9.77%)
Mar 26, 2020
2.566
2.566
2.387
2.501
166,659
-0.02(-0.65%)
Mar 25, 2020
2.509
2.762
2.444
2.517
270,737
+0.20(+8.42%)
Mar 24, 2020
2.094
2.346
2.094
2.322
313,502
+0.24(+11.33%)
Mar 23, 2020
2.134
2.296
1.955
2.085
265,412
+0.00(+0.00%)
Mar 20, 2020
2.167
2.232
2.037
2.085
209,913
+0.02(+0.78%)
Mar 19, 2020
2.028
2.281
1.955
2.069
227,340
+0.06(+2.88%)
Mar 18, 2020
2.322
2.322
1.943
2.011
791,841
-0.33(-13.97%)
Mar 17, 2020
2.444
2.476
2.314
2.338
334,606
-0.11(-4.33%)
Mar 16, 2020
2.493
2.615
2.419
2.444
454,629
-0.20(-7.69%)
Mar 13, 2020
2.688
2.802
2.525
2.648
358,326
+0.11(+4.17%)
Mar 12, 2020
2.721
2.770
2.525
2.542
402,652
-0.29(-10.09%)
Mar 11, 2020
2.851
3.022
2.794
2.827
374,605
-0.07(-2.53%)
Mar 10, 2020
2.778
2.900
2.745
2.900
380,940
+0.18(+6.59%)
Mar 09, 2020
2.745
2.827
2.672
2.721
526,916
-0.36(-11.64%)
Mar 06, 2020
3.112
3.112
3.032
3.079
302,840
-0.07(-2.07%)
Mar 05, 2020
3.136
3.153
3.096
3.144
285,853
+0.01(+0.26%)
Mar 04, 2020
3.193
3.193
3.102
3.136
241,754
-0.02(-0.77%)
Mar 03, 2020
3.201
3.218
3.079
3.161
184,493
+0.00(+0.00%)
Mar 02, 2020
3.079
3.185
3.014
3.161
221,477
+0.11(+3.74%)
Feb 28, 2020
2.827
3.055
2.819
3.047
447,202
+0.15(+5.35%)
Feb 27, 2020
2.900
2.965
2.802
2.892
340,561
+0.01(+0.29%)
Feb 26, 2020
2.924
3.020
2.884
2.884
346,436
-0.08(-2.71%)
Feb 25, 2020
3.116
3.137
2.932
2.964
563,515
-0.13(-4.16%)
Feb 24, 2020
3.189
3.189
3.068
3.092
328,257
-0.14(-4.23%)
Feb 21, 2020
3.100
3.229
3.060
3.229
437,244
+0.14(+4.69%)
Feb 20, 2020
3.060
3.108
3.044
3.084
157,573
+0.02(+0.79%)
Feb 19, 2020
3.052
3.068
3.044
3.060
161,327
+0.02(+0.79%)
Feb 18, 2020
3.076
3.100
2.988
3.036
222,636
-0.06(-2.07%)
Feb 14, 2020
3.133
3.133
3.065
3.100
230,698
-0.01(-0.26%)
Feb 13, 2020
2.980
3.108
2.972
3.108
167,927
+0.10(+3.48%)
Feb 12, 2020
3.004
3.044
2.980
3.004
196,412
+0.00(+0.00%)
Feb 11, 2020
3.060
3.060
2.980
3.004
174,706
-0.02(-0.53%)
Feb 10, 2020
3.108
3.108
2.940
3.020
289,632
-0.05(-1.57%)
Feb 07, 2020
3.052
3.068
3.012
3.068
137,946
+0.01(+0.26%)
Feb 06, 2020
3.108
3.108
3.060
3.060
101,050
-0.05(-1.55%)
Feb 05, 2020
3.004
3.133
3.004
3.108
226,111
+0.10(+3.48%)
Feb 04, 2020
3.052
3.068
2.988
3.004
152,093
-0.04(-1.32%)
Feb 03, 2020
3.076
3.076
2.972
3.044
203,550
-0.02(-0.52%)
Jan 31, 2020
3.133
3.137
3.028
3.060
264,438
+0.00(+0.00%)
Jan 30, 2020
3.076
3.138
3.032
3.060
204,453
+0.02(+0.61%)
Jan 29, 2020
3.081
3.097
3.034
3.042
95,945
-0.02(-0.52%)
Jan 28, 2020
3.073
3.129
3.034
3.058
231,503
-0.02(-0.52%)
Jan 27, 2020
3.105
3.137
3.058
3.073
292,773
-0.08(-2.52%)
Jan 24, 2020
3.185
3.193
3.153
3.153
117,103
-0.03(-1.00%)
Jan 23, 2020
3.177
3.220
3.105
3.185
363,645
+0.01(+0.25%)
Jan 22, 2020
3.272
3.272
3.177
3.177
105,621
-0.08(-2.44%)
Jan 21, 2020
3.224
3.288
3.193
3.256
222,390
+0.03(+0.99%)
Jan 17, 2020
3.272
3.296
3.193
3.224
294,899
-0.09(-2.64%)
Jan 16, 2020
3.264
3.328
3.264
3.312
190,912
+0.04(+1.21%)
Jan 15, 2020
3.272
3.296
3.224
3.272
254,989
+0.05(+1.48%)
Jan 14, 2020
3.208
3.280
3.185
3.224
143,343
+0.02(+0.74%)
Jan 13, 2020
3.208
3.280
3.145
3.200
358,647
+0.01(+0.25%)
Jan 10, 2020
3.193
3.212
3.113
3.193
289,484
+0.02(+0.50%)
Jan 09, 2020
3.153
3.216
3.101
3.177
256,707
-0.02(-0.74%)
Jan 08, 2020
3.256
3.280
3.113
3.200
209,221
-0.03(-0.98%)
Jan 07, 2020
3.367
3.367
3.193
3.232
200,775
-0.09(-2.63%)
Jan 06, 2020
3.272
3.367
3.248
3.320
448,982
+0.13(+3.98%)
Jan 03, 2020
3.137
3.240
3.125
3.193
308,498
+0.09(+2.81%)
Jan 02, 2020
3.097
3.161
3.034
3.105
202,172
+0.04(+1.30%)
Dec 31, 2019
3.137
3.161
3.058
3.065
1,897,076
-0.07(-2.28%)
Dec 30, 2019
3.185
3.232
3.121
3.137
445,857
-0.06(-2.01%)
Dec 27, 2019
3.280
3.304
3.162
3.201
229,855
-0.02(-0.73%)
Dec 26, 2019
3.225
3.343
3.209
3.225
456,732
-0.01(-0.24%)
Dec 24, 2019
3.319
3.367
3.194
3.233
255,154
-0.06(-1.91%)
Dec 23, 2019
3.241
3.335
3.217
3.296
247,142
+0.06(+1.70%)
Dec 20, 2019
3.233
3.343
3.186
3.241
308,041
-0.02(-0.48%)
Dec 19, 2019
3.154
3.327
3.154
3.256
336,584
+0.08(+2.48%)
Dec 18, 2019
3.146
3.225
3.107
3.178
206,671
+0.04(+1.25%)
Dec 17, 2019
3.115
3.178
3.076
3.138
251,740
+0.03(+1.01%)
Dec 16, 2019
3.020
3.131
3.005
3.107
326,909
+0.10(+3.40%)
Dec 13, 2019
2.895
3.028
2.851
3.005
266,978
+0.14(+4.94%)
Dec 12, 2019
2.847
2.871
2.808
2.863
137,536
+0.02(+0.55%)
Dec 11, 2019
2.832
2.926
2.832
2.847
237,505
+0.02(+0.56%)
Dec 10, 2019
2.777
2.855
2.769
2.832
359,030
+0.03(+1.12%)
Dec 09, 2019
2.753
2.847
2.753
2.800
221,552
+0.02(+0.56%)
Dec 06, 2019
2.777
2.832
2.761
2.784
250,196
+0.01(+0.28%)
Dec 05, 2019
2.832
2.879
2.769
2.777
190,073
-0.07(-2.49%)
Dec 04, 2019
2.871
2.879
2.792
2.847
194,449
-0.03(-1.09%)
Dec 03, 2019
2.910
2.919
2.864
2.879
97,762
-0.04(-1.35%)
Dec 02, 2019
2.895
3.076
2.895
2.918
261,993
+0.04(+1.37%)
Nov 29, 2019
2.840
2.895
2.824
2.879
94,205
+0.02(+0.55%)
Nov 27, 2019
2.847
2.926
2.767
2.863
216,887
-0.01(-0.30%)
Nov 26, 2019
2.911
2.950
2.841
2.872
148,109
-0.05(-1.60%)
Nov 25, 2019
2.950
3.074
2.911
2.919
328,471
-0.02(-0.53%)
Nov 22, 2019
2.833
2.942
2.833
2.934
196,332
+0.06(+2.17%)
Nov 21, 2019
2.872
2.903
2.755
2.872
275,927
+0.00(+0.00%)
Nov 20, 2019
2.848
2.912
2.848
2.872
217,190
-0.02(-0.54%)
Nov 19, 2019
2.965
2.965
2.872
2.887
221,286
-0.03(-1.07%)
Nov 18, 2019
2.957
2.996
2.895
2.919
268,911
-0.06(-2.09%)
Nov 15, 2019
2.973
3.012
2.919
2.981
234,494
-0.02(-0.52%)
Nov 14, 2019
3.082
3.098
2.965
2.996
225,443
-0.09(-3.02%)
Nov 13, 2019
3.090
3.105
3.059
3.090
197,640
+0.00(+0.00%)
Nov 12, 2019
3.105
3.121
3.067
3.090
159,332
-0.01(-0.25%)
Nov 11, 2019
3.098
3.121
3.090
3.098
90,341
-0.02(-0.50%)
Nov 08, 2019
3.129
3.149
3.090
3.113
114,870
-0.02(-0.50%)
Nov 07, 2019
3.152
3.183
3.090
3.129
119,932
-0.02(-0.74%)
Nov 06, 2019
3.121
3.183
3.105
3.152
238,075
+0.01(+0.25%)
Nov 05, 2019
3.113
3.175
3.113
3.144
172,400
+0.00(+0.00%)
Nov 04, 2019
3.160
3.222
3.129
3.144
182,486
-0.02(-0.74%)
Nov 01, 2019
3.206
3.239
3.160
3.168
118,467
+0.02(+0.49%)
Oct 31, 2019
3.191
3.191
3.136
3.152
91,499
-0.04(-1.22%)
Oct 30, 2019
3.183
3.269
3.176
3.191
96,717
-0.01(-0.30%)
Oct 29, 2019
3.170
3.216
3.100
3.200
153,911
+0.07(+2.22%)
Oct 28, 2019
3.146
3.146
3.092
3.131
198,146
+0.02(+0.50%)
Oct 25, 2019
3.115
3.131
3.077
3.115
183,555
+0.00(+0.00%)
Oct 24, 2019
3.200
3.200
3.100
3.115
209,075
-0.09(-2.66%)
Oct 23, 2019
3.255
3.270
3.177
3.200
197,472
-0.06(-1.90%)
Oct 22, 2019
3.278
3.340
3.231
3.262
311,228
+0.00(+0.00%)
Oct 21, 2019
3.208
3.270
3.170
3.262
416,067
+0.05(+1.69%)
Oct 18, 2019
3.108
3.316
3.100
3.208
347,967
+0.09(+2.72%)
Oct 17, 2019
3.154
3.185
3.092
3.123
277,195
-0.01(-0.25%)
Oct 16, 2019
3.139
3.229
3.123
3.131
122,243
-0.04(-1.22%)
Oct 15, 2019
3.324
3.324
3.131
3.170
233,832
-0.08(-2.38%)
Oct 14, 2019
3.332
3.340
3.208
3.247
296,549
-0.09(-2.78%)
Oct 11, 2019
3.332
3.398
3.324
3.340
278,891
-0.02(-0.69%)
Oct 10, 2019
3.541
3.541
3.309
3.363
402,415
-0.16(-4.59%)
Oct 09, 2019
3.626
3.626
3.487
3.525
140,885
-0.07(-1.95%)
Oct 08, 2019
3.641
3.654
3.587
3.595
94,121
-0.06(-1.69%)
Oct 07, 2019
3.688
3.711
3.633
3.657
121,122
-0.05(-1.46%)
Oct 04, 2019
3.749
3.769
3.672
3.711
172,690
-0.06(-1.64%)
Oct 03, 2019
3.834
3.873
3.757
3.773
175,723
-0.07(-1.81%)
Oct 02, 2019
3.834
3.904
3.788
3.842
174,563
-0.01(-0.20%)
Oct 01, 2019
4.035
4.051
3.850
3.850
133,678
-0.16(-4.05%)
Sep 30, 2019
3.873
4.028
3.865
4.012
180,944
+0.08(+1.96%)
Sep 27, 2019
4.004
4.043
3.896
3.935
95,335
-0.06(-1.55%)
Sep 26, 2019
3.920
4.020
3.889
3.997
116,649
+0.09(+2.36%)
Sep 25, 2019
3.889
3.935
3.843
3.905
107,773
+0.01(+0.20%)
Sep 24, 2019
3.882
3.951
3.837
3.897
250,059
+0.06(+1.60%)
Sep 23, 2019
3.767
3.866
3.759
3.836
167,671
+0.05(+1.21%)
Sep 20, 2019
3.767
3.820
3.750
3.790
90,728
+0.02(+0.41%)
Sep 19, 2019
3.828
3.828
3.736
3.774
89,320
-0.02(-0.61%)
Sep 18, 2019
3.897
3.897
3.759
3.797
102,456
-0.06(-1.59%)
Sep 17, 2019
3.882
3.935
3.774
3.859
133,183
-0.04(-0.98%)
Sep 16, 2019
3.912
4.024
3.790
3.897
506,495
+0.17(+4.53%)
Sep 13, 2019
3.721
3.736
3.675
3.728
110,282
+0.02(+0.62%)
Sep 12, 2019
3.728
3.736
3.652
3.705
313,593
-0.02(-0.62%)
Sep 11, 2019
3.782
3.828
3.721
3.728
134,541
-0.08(-2.22%)
Sep 10, 2019
3.782
3.889
3.767
3.813
125,652
+0.03(+0.81%)
Sep 09, 2019
3.721
3.793
3.698
3.782
91,149
+0.08(+2.07%)
Sep 06, 2019
3.644
3.734
3.644
3.705
70,001
+0.04(+1.05%)
Sep 05, 2019
3.682
3.739
3.613
3.667
145,221
+0.01(+0.21%)
Sep 04, 2019
3.713
3.744
3.659
3.659
110,822
-0.06(-1.65%)
Sep 03, 2019
3.744
3.770
3.690
3.721
71,228
-0.09(-2.41%)
Aug 30, 2019
3.759
3.836
3.744
3.813
62,832
+0.00(+0.00%)
Aug 29, 2019
3.759
3.843
3.729
3.813
116,935
+0.04(+1.09%)
Aug 28, 2019
3.673
3.840
3.673
3.772
98,738
+0.07(+1.85%)
Aug 27, 2019
3.711
3.749
3.658
3.703
254,210
+0.02(+0.62%)
Aug 26, 2019
3.650
3.734
3.635
3.680
112,880
+0.06(+1.68%)
Aug 23, 2019
3.741
3.802
3.604
3.620
170,170
-0.18(-4.80%)
Aug 22, 2019
3.802
3.886
3.768
3.802
340,371
+0.07(+1.83%)
Aug 21, 2019
3.810
3.863
3.711
3.734
183,223
+0.02(+0.61%)
Aug 20, 2019
3.726
3.817
3.703
3.711
222,138
-0.03(-0.81%)
Aug 19, 2019
3.794
3.802
3.688
3.741
66,622
-0.07(-1.80%)
Aug 16, 2019
3.650
3.840
3.650
3.810
112,438
+0.18(+5.03%)
Aug 15, 2019
3.711
3.749
3.612
3.627
136,738
-0.05(-1.45%)
Aug 14, 2019
3.802
3.802
3.658
3.680
184,311
-0.11(-2.81%)
Aug 13, 2019
3.718
3.832
3.718
3.787
145,524
+0.04(+1.01%)
Aug 12, 2019
3.772
3.855
3.726
3.749
136,041
-0.02(-0.60%)
Aug 09, 2019
3.840
3.871
3.734
3.772
183,452
-0.09(-2.36%)
Aug 08, 2019
3.886
3.886
3.802
3.863
173,743
-0.01(-0.20%)
Aug 07, 2019
3.802
3.878
3.772
3.871
199,920
+0.05(+1.19%)
Aug 06, 2019
3.878
3.916
3.810
3.825
213,300
-0.09(-2.33%)
Aug 05, 2019
3.855
4.007
3.825
3.916
286,188
+0.02(+0.39%)
Aug 02, 2019
3.969
3.977
3.825
3.901
85,479
-0.08(-1.91%)
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.