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
)
12.12
-0.06 (-0.53%)
Streaming Delayed Price
Updated: 10:23 AM EDT, Jun 3, 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 (%)
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%)
Aug 01, 2019
3.992
4.030
3.916
3.977
144,130
-0.04(-0.95%)
Jul 31, 2019
4.038
4.083
4.007
4.015
70,264
-0.05(-1.31%)
Jul 30, 2019
3.969
4.099
3.954
4.068
122,794
+0.08(+1.99%)
Jul 29, 2019
3.929
4.064
3.906
3.989
336,805
+0.04(+0.95%)
Jul 26, 2019
3.981
4.064
3.876
3.951
170,411
-0.08(-1.87%)
Jul 25, 2019
4.147
4.185
3.974
4.027
176,431
-0.11(-2.73%)
Jul 24, 2019
4.012
4.155
3.947
4.140
337,599
+0.17(+4.37%)
Jul 23, 2019
3.831
3.974
3.770
3.966
331,216
+0.14(+3.54%)
Jul 22, 2019
3.929
3.974
3.816
3.831
227,662
-0.14(-3.61%)
Jul 19, 2019
4.027
4.064
3.929
3.974
290,959
-0.07(-1.68%)
Jul 18, 2019
4.147
4.162
3.966
4.042
264,684
-0.11(-2.72%)
Jul 17, 2019
4.200
4.291
4.132
4.155
144,709
-0.08(-1.96%)
Jul 16, 2019
4.260
4.383
4.200
4.238
217,750
-0.02(-0.35%)
Jul 15, 2019
4.358
4.358
4.230
4.253
171,302
-0.08(-1.74%)
Jul 12, 2019
4.328
4.385
4.306
4.328
126,648
-0.04(-0.86%)
Jul 11, 2019
4.426
4.434
4.306
4.366
141,464
-0.02(-0.34%)
Jul 10, 2019
4.336
4.426
4.313
4.381
127,003
+0.05(+1.04%)
Jul 09, 2019
4.358
4.411
4.306
4.336
137,692
+0.06(+1.41%)
Jul 08, 2019
4.351
4.389
4.260
4.276
110,645
-0.08(-1.73%)
Jul 05, 2019
4.336
4.419
4.336
4.351
110,601
+0.02(+0.35%)
Jul 03, 2019
4.381
4.396
4.291
4.336
73,071
-0.06(-1.37%)
Jul 02, 2019
4.479
4.521
4.343
4.396
60,669
-0.13(-2.83%)
Jul 01, 2019
4.524
4.607
4.516
4.524
179,597
-0.07(-1.48%)
Jun 28, 2019
4.381
4.592
4.321
4.592
165,637
+0.25(+5.73%)
Jun 27, 2019
4.283
4.374
4.216
4.343
100,402
+0.05(+1.05%)
Jun 26, 2019
4.313
4.373
4.291
4.298
75,487
-0.01(-0.17%)
Jun 25, 2019
4.351
4.396
4.268
4.306
136,155
-0.05(-1.20%)
Jun 24, 2019
4.313
4.411
4.313
4.358
88,881
+0.00(+0.00%)
Jun 21, 2019
4.268
4.381
4.250
4.358
149,430
+0.10(+2.46%)
Jun 20, 2019
4.328
4.448
4.246
4.253
189,713
-0.05(-1.22%)
Jun 19, 2019
4.283
4.356
4.194
4.306
217,375
-0.02(-0.52%)
Jun 18, 2019
4.463
4.568
4.238
4.328
148,238
-0.14(-3.18%)
Jun 17, 2019
4.358
4.493
4.358
4.471
95,430
+0.13(+2.93%)
Jun 14, 2019
4.276
4.486
4.236
4.343
238,101
+0.14(+3.39%)
Jun 13, 2019
4.179
4.268
4.156
4.201
79,648
+0.03(+0.72%)
Jun 12, 2019
4.216
4.267
4.126
4.171
180,145
-0.08(-1.94%)
Jun 11, 2019
4.351
4.418
4.156
4.253
197,061
-0.10(-2.24%)
Jun 10, 2019
4.456
4.475
4.343
4.351
106,998
-0.13(-3.00%)
Jun 07, 2019
4.208
4.534
4.208
4.486
173,735
+0.30(+7.16%)
Jun 06, 2019
4.194
4.299
4.171
4.186
95,957
-0.01(-0.18%)
Jun 05, 2019
4.283
4.290
4.119
4.194
251,879
-0.10(-2.27%)
Jun 04, 2019
4.328
4.448
4.291
4.291
134,547
-0.01(-0.35%)
Jun 03, 2019
4.321
4.373
4.276
4.306
88,077
-0.01(-0.17%)
May 31, 2019
4.268
4.358
4.268
4.313
78,387
+0.01(+0.35%)
May 30, 2019
4.381
4.381
4.246
4.298
114,739
-0.05(-1.12%)
May 29, 2019
4.265
4.347
4.228
4.347
154,524
+0.07(+1.57%)
May 28, 2019
4.451
4.466
4.250
4.280
170,247
-0.19(-4.17%)
May 24, 2019
4.302
4.473
4.258
4.466
76,848
+0.21(+4.90%)
May 23, 2019
4.310
4.354
4.057
4.258
389,464
-0.15(-3.38%)
May 22, 2019
4.592
4.632
4.302
4.406
222,040
-0.19(-4.21%)
May 21, 2019
4.615
4.652
4.578
4.600
73,748
-0.01(-0.32%)
May 20, 2019
4.630
4.697
4.600
4.615
96,684
+0.01(+0.32%)
May 17, 2019
4.682
4.706
4.555
4.600
139,456
-0.09(-1.90%)
May 16, 2019
4.764
4.851
4.637
4.689
147,020
-0.06(-1.25%)
May 15, 2019
4.808
4.860
4.659
4.749
243,233
-0.12(-2.45%)
May 14, 2019
4.860
4.920
4.674
4.868
133,225
+0.01(+0.31%)
May 13, 2019
4.875
4.965
4.823
4.853
145,566
-0.10(-1.95%)
May 10, 2019
4.898
4.987
4.858
4.950
50,113
+0.08(+1.68%)
May 09, 2019
4.860
4.898
4.689
4.868
100,958
+0.03(+0.62%)
May 08, 2019
4.838
4.877
4.779
4.838
70,891
-0.04(-0.91%)
May 07, 2019
4.912
4.912
4.771
4.883
68,148
-0.02(-0.46%)
May 06, 2019
4.883
4.927
4.847
4.905
58,217
+0.01(+0.30%)
May 03, 2019
4.689
4.957
4.671
4.890
85,044
+0.24(+5.12%)
May 02, 2019
4.838
4.891
4.540
4.652
229,136
-0.19(-3.99%)
May 01, 2019
4.853
4.948
4.838
4.846
95,464
-0.01(-0.31%)
Apr 30, 2019
5.054
5.054
4.838
4.860
171,499
-0.21(-4.11%)
Apr 29, 2019
5.121
5.121
5.009
5.069
117,177
+0.01(+0.26%)
Apr 26, 2019
5.085
5.103
5.011
5.056
86,342
-0.04(-0.87%)
Apr 25, 2019
5.145
5.189
5.011
5.100
112,649
-0.08(-1.58%)
Apr 24, 2019
5.249
5.266
5.115
5.182
87,029
-0.05(-0.99%)
Apr 23, 2019
5.108
5.271
5.033
5.234
156,577
+0.12(+2.32%)
Apr 22, 2019
5.152
5.249
5.063
5.115
167,467
-0.01(-0.15%)
Apr 18, 2019
5.375
5.382
5.115
5.123
192,754
-0.25(-4.70%)
Apr 17, 2019
5.531
5.547
5.375
5.375
89,076
-0.17(-3.08%)
Apr 16, 2019
5.635
5.635
5.509
5.546
79,360
-0.09(-1.58%)
Apr 15, 2019
5.642
5.679
5.620
5.635
78,637
+0.02(+0.40%)
Apr 12, 2019
5.583
5.664
5.542
5.612
78,125
+0.01(+0.13%)
Apr 11, 2019
5.657
5.687
5.546
5.605
70,944
-0.07(-1.31%)
Apr 10, 2019
5.679
5.724
5.612
5.679
71,064
+0.06(+1.06%)
Apr 09, 2019
5.553
5.650
5.494
5.620
149,025
+0.04(+0.66%)
Apr 08, 2019
5.575
5.633
5.555
5.583
200,483
+0.00(+0.00%)
Apr 05, 2019
5.546
5.598
5.471
5.583
84,187
+0.01(+0.27%)
Apr 04, 2019
5.575
5.605
5.516
5.568
67,519
-0.05(-0.92%)
Apr 03, 2019
5.620
5.620
5.561
5.620
110,981
+0.05(+0.93%)
Apr 02, 2019
5.561
5.598
5.501
5.568
103,131
-0.01(-0.27%)
Apr 01, 2019
5.590
5.606
5.538
5.583
101,854
-0.01(-0.13%)
Mar 29, 2019
5.590
5.627
5.479
5.590
185,076
+0.02(+0.40%)
Mar 28, 2019
5.575
5.635
5.397
5.568
173,989
-0.03(-0.59%)
Mar 27, 2019
5.549
5.619
5.534
5.601
88,213
+0.03(+0.53%)
Mar 26, 2019
5.593
5.645
5.482
5.571
92,127
+0.04(+0.67%)
Mar 25, 2019
5.586
5.608
5.490
5.534
79,023
-0.04(-0.66%)
Mar 22, 2019
5.653
5.667
5.453
5.571
172,325
-0.16(-2.71%)
Mar 21, 2019
5.623
5.749
5.564
5.727
196,161
+0.10(+1.71%)
Mar 20, 2019
5.549
5.660
5.549
5.630
76,363
+0.03(+0.53%)
Mar 19, 2019
5.712
5.712
5.475
5.601
107,355
-0.10(-1.82%)
Mar 18, 2019
5.593
5.741
5.592
5.704
82,105
+0.07(+1.18%)
Mar 15, 2019
5.571
5.638
5.549
5.638
108,396
+0.08(+1.46%)
Mar 14, 2019
5.653
5.653
5.534
5.556
90,874
-0.08(-1.44%)
Mar 13, 2019
5.719
5.771
5.519
5.638
183,659
-0.04(-0.65%)
Mar 12, 2019
5.601
5.712
5.586
5.675
212,790
+0.01(+0.26%)
Mar 11, 2019
5.734
5.743
5.596
5.660
74,524
-0.01(-0.26%)
Mar 08, 2019
5.638
5.682
5.446
5.675
121,506
+0.03(+0.52%)
Mar 07, 2019
5.771
5.771
5.579
5.645
83,308
-0.13(-2.18%)
Mar 06, 2019
5.949
5.949
5.771
5.771
81,141
-0.18(-2.99%)
Mar 05, 2019
5.926
5.992
5.861
5.949
87,773
+0.02(+0.37%)
Mar 04, 2019
5.919
5.971
5.882
5.926
105,300
+0.03(+0.50%)
Mar 01, 2019
5.956
6.015
5.801
5.897
98,935
-0.09(-1.48%)
Feb 28, 2019
6.141
6.141
5.963
5.986
138,176
-0.16(-2.53%)
Feb 27, 2019
6.289
6.289
6.082
6.141
136,326
-0.12(-1.99%)
Feb 26, 2019
5.971
6.266
5.890
6.266
148,741
+0.29(+4.94%)
Feb 25, 2019
5.823
6.008
5.676
5.971
207,416
+0.07(+1.25%)
Feb 22, 2019
5.691
5.978
5.691
5.897
119,653
+0.21(+3.63%)
Feb 21, 2019
5.691
5.742
5.624
5.691
63,055
+0.00(+0.00%)
Feb 20, 2019
5.742
5.804
5.602
5.691
108,323
-0.08(-1.40%)
Feb 19, 2019
5.447
5.772
5.447
5.772
268,366
+0.33(+6.10%)
Feb 15, 2019
5.337
5.462
5.337
5.440
125,080
+0.12(+2.22%)
Feb 14, 2019
5.248
5.374
5.215
5.322
103,561
+0.07(+1.40%)
Feb 13, 2019
5.130
5.278
5.130
5.248
116,456
+0.11(+2.15%)
Feb 12, 2019
5.153
5.160
5.086
5.138
101,694
+0.04(+0.87%)
Feb 11, 2019
5.071
5.160
5.013
5.094
94,788
+0.01(+0.14%)
Feb 08, 2019
5.012
5.130
4.917
5.086
212,582
+0.05(+1.02%)
Feb 07, 2019
4.983
5.057
4.909
5.035
130,407
-0.02(-0.44%)
Feb 06, 2019
5.049
5.061
4.976
5.057
113,270
+0.00(+0.00%)
Feb 05, 2019
5.012
5.086
4.946
5.057
142,055
+0.04(+0.88%)
Feb 04, 2019
4.895
5.020
4.881
5.012
84,845
+0.13(+2.72%)
Feb 01, 2019
4.983
5.035
4.813
4.880
169,984
-0.15(-3.07%)
Jan 31, 2019
5.020
5.035
4.924
5.035
149,792
+0.04(+0.74%)
Jan 30, 2019
4.968
5.012
4.872
4.998
144,542
+0.11(+2.32%)
Jan 29, 2019
4.994
5.024
4.852
4.884
129,367
-0.13(-2.63%)
Jan 28, 2019
5.009
5.134
4.980
5.016
90,653
-0.04(-0.87%)
Jan 25, 2019
5.060
5.097
5.024
5.060
104,035
+0.06(+1.17%)
Jan 24, 2019
4.921
5.032
4.914
5.002
110,389
+0.04(+0.89%)
Jan 23, 2019
4.958
5.009
4.796
4.958
180,020
+0.01(+0.15%)
Jan 22, 2019
5.097
5.097
4.936
4.950
132,887
-0.15(-3.02%)
Jan 18, 2019
5.104
5.149
5.060
5.104
116,306
-0.01(-0.29%)
Jan 17, 2019
5.075
5.156
5.038
5.119
67,327
+0.02(+0.43%)
Jan 16, 2019
5.082
5.134
5.038
5.097
89,418
+0.00(+0.00%)
Jan 15, 2019
5.156
5.185
5.046
5.097
111,319
+0.01(+0.14%)
Jan 14, 2019
5.127
5.127
4.999
5.090
89,111
+0.01(+0.29%)
Jan 11, 2019
5.097
5.156
5.024
5.075
109,080
+0.01(+0.14%)
Jan 10, 2019
5.009
5.082
4.987
5.068
86,953
+0.04(+0.73%)
Jan 09, 2019
5.046
5.060
4.944
5.031
118,796
+0.01(+0.15%)
Jan 08, 2019
4.950
5.038
4.912
5.024
104,140
+0.15(+3.01%)
Jan 07, 2019
4.672
4.899
4.664
4.877
105,502
+0.24(+5.22%)
Jan 04, 2019
4.796
4.840
4.620
4.635
179,164
-0.07(-1.56%)
Jan 03, 2019
4.547
4.760
4.493
4.708
384,251
+0.17(+3.72%)
Jan 02, 2019
4.320
4.642
4.261
4.540
210,494
+0.21(+4.92%)
Dec 31, 2018
4.239
4.356
4.188
4.327
128,169
+0.07(+1.72%)
Dec 28, 2018
4.210
4.290
4.180
4.254
194,026
+0.00(+0.05%)
Dec 27, 2018
4.288
4.325
4.121
4.251
105,630
-0.01(-0.34%)
Dec 26, 2018
4.033
4.426
4.033
4.266
256,217
+0.24(+5.96%)
Dec 24, 2018
4.070
4.106
4.012
4.026
126,729
-0.09(-2.29%)
Dec 21, 2018
4.230
4.346
4.113
4.121
326,525
-0.15(-3.41%)
Dec 20, 2018
4.288
4.360
4.201
4.266
263,285
-0.05(-1.18%)
Dec 19, 2018
4.397
4.445
4.288
4.317
214,722
-0.04(-1.00%)
Dec 18, 2018
4.499
4.542
4.360
4.360
303,353
-0.14(-3.07%)
Dec 17, 2018
4.557
4.724
4.462
4.499
265,408
-0.15(-3.13%)
Dec 14, 2018
4.731
4.818
4.520
4.644
235,984
-0.07(-1.39%)
Dec 13, 2018
4.709
4.833
4.673
4.709
134,775
+0.00(+0.00%)
Dec 12, 2018
4.760
4.971
4.680
4.709
266,560
-0.02(-0.46%)
Dec 11, 2018
4.571
4.767
4.564
4.731
137,440
+0.17(+3.83%)
Dec 10, 2018
4.571
4.687
4.521
4.557
125,662
-0.07(-1.41%)
Dec 07, 2018
4.782
4.906
4.593
4.622
174,752
-0.10(-2.15%)
Dec 06, 2018
4.760
4.804
4.600
4.724
171,948
-0.02(-0.46%)
Dec 04, 2018
4.869
4.920
4.709
4.746
203,923
-0.09(-1.80%)
Dec 03, 2018
4.949
5.000
4.818
4.833
255,036
-0.09(-1.92%)
Nov 30, 2018
4.964
4.964
4.869
4.927
157,001
-0.07(-1.31%)
Nov 29, 2018
4.927
5.036
4.869
4.993
162,453
+0.10(+2.08%)
Nov 28, 2018
4.978
4.978
4.862
4.891
169,922
-0.09(-1.74%)
Nov 27, 2018
5.071
5.071
4.942
4.978
120,137
-0.09(-1.71%)
Nov 26, 2018
5.064
5.133
5.057
5.064
131,619
+0.00(+0.00%)
Nov 23, 2018
5.086
5.144
5.050
5.064
37,982
-0.08(-1.54%)
Nov 21, 2018
5.144
5.144
5.144
0
+0.07(+1.42%)
Nov 20, 2018
5.100
5.179
5.014
5.071
170,528
-0.12(-2.36%)
Nov 19, 2018
5.201
5.318
5.158
5.194
108,074
+0.01(+0.28%)
Nov 16, 2018
5.079
5.273
5.057
5.180
219,853
+0.10(+1.99%)
Nov 15, 2018
5.107
5.147
5.043
5.079
106,702
+0.01(+0.28%)
Nov 14, 2018
5.107
5.158
5.021
5.064
98,760
-0.04(-0.71%)
Nov 13, 2018
5.035
5.237
5.035
5.100
207,750
+0.04(+0.71%)
Nov 12, 2018
5.158
5.158
5.014
5.064
122,667
-0.07(-1.40%)
Nov 09, 2018
5.295
5.338
5.057
5.136
249,518
-0.17(-3.13%)
Nov 08, 2018
5.418
5.435
5.302
5.302
72,982
-0.12(-2.26%)
Nov 07, 2018
5.345
5.475
5.345
5.425
74,561
+0.09(+1.62%)
Nov 06, 2018
5.338
5.367
5.338
5.338
103,158
+0.00(+0.00%)
Nov 05, 2018
5.345
5.410
5.338
5.338
72,564
+0.00(+0.00%)
Nov 02, 2018
5.338
5.396
5.338
5.338
75,132
-0.01(-0.27%)
Nov 01, 2018
5.353
5.396
5.338
5.353
121,625
+0.00(+0.00%)
Oct 31, 2018
5.439
5.439
5.345
5.353
173,845
-0.01(-0.13%)
Oct 30, 2018
5.374
5.425
5.345
5.360
107,024
+0.01(+0.20%)
Oct 29, 2018
5.378
5.471
5.349
5.349
148,794
-0.02(-0.40%)
Oct 26, 2018
5.371
5.421
5.356
5.371
147,891
-0.01(-0.27%)
Oct 25, 2018
5.385
5.449
5.378
5.385
55,429
+0.01(+0.27%)
Oct 24, 2018
5.442
5.535
5.371
5.371
204,889
-0.06(-1.19%)
Oct 23, 2018
5.614
5.635
5.378
5.435
156,583
-0.11(-1.94%)
Oct 22, 2018
5.686
5.686
5.514
5.542
122,477
-0.01(-0.26%)
Oct 19, 2018
5.378
5.564
5.378
5.557
140,629
+0.18(+3.33%)
Oct 18, 2018
5.442
5.442
5.371
5.378
113,291
-0.09(-1.70%)
Oct 17, 2018
5.585
5.600
5.442
5.471
124,495
-0.08(-1.42%)
Oct 16, 2018
5.492
5.623
5.478
5.550
117,769
+0.07(+1.31%)
Oct 15, 2018
5.607
5.607
5.435
5.478
130,787
-0.06(-1.03%)
Oct 12, 2018
5.471
5.592
5.456
5.535
187,831
+0.10(+1.84%)
Oct 11, 2018
5.371
5.729
5.371
5.435
234,846
+0.16(+3.12%)
Oct 10, 2018
5.657
5.657
5.247
5.270
371,189
-0.40(-7.07%)
Oct 09, 2018
5.721
5.771
5.643
5.671
68,215
-0.06(-1.00%)
Oct 08, 2018
5.822
5.836
5.684
5.729
44,016
+0.00(+0.00%)
Oct 05, 2018
5.743
5.822
5.707
5.729
101,247
-0.06(-0.99%)
Oct 04, 2018
5.779
5.829
5.643
5.786
188,746
-0.01(-0.25%)
Oct 03, 2018
5.707
5.829
5.664
5.800
184,372
+0.08(+1.38%)
Oct 02, 2018
5.800
5.814
5.700
5.721
112,243
-0.05(-0.87%)
Oct 01, 2018
5.721
5.836
5.714
5.771
114,342
+0.07(+1.26%)
Sep 28, 2018
5.814
5.857
5.686
5.700
163,392
-0.15(-2.57%)
Sep 27, 2018
5.915
5.916
5.822
5.850
97,717
-0.05(-0.91%)
Sep 26, 2018
5.989
5.997
5.890
5.904
73,378
-0.04(-0.72%)
Sep 25, 2018
5.918
6.032
5.918
5.947
105,921
+0.04(+0.72%)
Sep 24, 2018
5.975
6.039
5.876
5.904
79,916
-0.07(-1.19%)
Sep 21, 2018
5.847
5.982
5.847
5.975
81,255
+0.12(+2.07%)
Sep 20, 2018
6.011
6.011
5.833
5.854
108,578
-0.09(-1.44%)
Sep 19, 2018
5.961
6.062
5.940
5.940
76,041
-0.01(-0.24%)
Sep 18, 2018
6.011
6.096
5.947
5.954
78,468
-0.04(-0.59%)
Sep 17, 2018
5.982
6.075
5.947
5.989
79,952
+0.05(+0.84%)
Sep 14, 2018
6.032
6.046
5.940
5.940
73,101
-0.09(-1.42%)
Sep 13, 2018
6.011
6.089
6.004
6.025
82,517
+0.01(+0.24%)
Sep 12, 2018
6.103
6.103
6.004
6.011
90,657
+0.01(+0.12%)
Sep 11, 2018
5.904
6.068
5.876
6.004
105,457
+0.09(+1.44%)
Sep 10, 2018
5.897
5.975
5.854
5.918
59,274
+0.03(+0.48%)
Sep 07, 2018
5.947
6.004
5.869
5.890
193,156
-0.15(-2.47%)
Sep 06, 2018
6.260
6.260
6.025
6.039
160,951
-0.25(-3.96%)
Sep 05, 2018
6.274
6.317
6.189
6.288
105,291
-0.04(-0.56%)
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.