Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Permrock Royalty Trust Trust Units
(NY:
PRT
)
3.790
-0.020 (-0.52%)
Official Closing 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 (%)
Sep 30, 2022
6.355
6.475
6.116
6.142
82,362
-0.44(-6.75%)
Sep 29, 2022
6.698
6.698
6.352
6.586
89,400
+0.00(+0.04%)
Sep 28, 2022
6.263
6.651
6.085
6.584
50,681
+0.41(+6.57%)
Sep 27, 2022
6.127
6.248
6.009
6.178
72,665
+0.09(+1.53%)
Sep 26, 2022
6.144
6.339
6.018
6.085
83,033
-0.06(-0.96%)
Sep 23, 2022
6.812
6.867
5.925
6.144
171,901
-0.69(-10.14%)
Sep 22, 2022
7.057
7.218
6.854
6.837
54,755
-0.14(-1.94%)
Sep 21, 2022
7.184
7.184
6.973
6.973
29,807
-0.21(-2.94%)
Sep 20, 2022
7.328
7.328
6.947
7.184
56,118
-0.14(-1.96%)
Sep 19, 2022
7.243
7.465
7.218
7.328
38,589
+0.03(+0.46%)
Sep 16, 2022
7.361
7.370
7.184
7.294
41,027
-0.11(-1.48%)
Sep 15, 2022
7.522
7.564
7.344
7.404
51,178
-0.12(-1.57%)
Sep 14, 2022
7.421
7.546
7.353
7.522
39,556
+0.20(+2.77%)
Sep 13, 2022
7.226
7.480
7.057
7.319
80,170
+0.07(+0.93%)
Sep 12, 2022
7.142
7.268
7.031
7.251
46,792
+0.10(+1.42%)
Sep 09, 2022
7.142
7.300
6.964
7.150
107,296
+0.06(+0.83%)
Sep 08, 2022
7.150
7.209
7.015
7.091
58,562
-0.19(-2.67%)
Sep 07, 2022
7.480
7.480
7.081
7.285
95,604
-0.19(-2.60%)
Sep 06, 2022
7.530
7.573
7.402
7.480
32,429
-0.09(-1.23%)
Sep 02, 2022
7.674
7.674
7.395
7.573
36,562
+0.18(+2.40%)
Sep 01, 2022
7.632
7.647
7.325
7.395
41,086
-0.12(-1.57%)
Aug 31, 2022
7.184
7.640
7.184
7.513
54,839
+0.19(+2.66%)
Aug 30, 2022
7.775
7.809
7.218
7.319
60,034
-0.45(-5.75%)
Aug 29, 2022
7.648
7.782
7.623
7.765
99,343
+0.08(+0.98%)
Aug 26, 2022
7.807
7.824
7.598
7.690
57,702
-0.04(-0.54%)
Aug 25, 2022
7.657
7.732
7.581
7.732
59,934
+0.08(+0.98%)
Aug 24, 2022
7.631
7.690
7.489
7.657
44,874
+0.12(+1.55%)
Aug 23, 2022
7.615
7.657
7.447
7.539
57,048
-0.09(-1.21%)
Aug 22, 2022
7.456
7.631
7.447
7.631
45,206
+0.11(+1.45%)
Aug 19, 2022
7.548
7.715
7.481
7.523
79,927
-0.01(-0.11%)
Aug 18, 2022
7.397
7.581
7.280
7.531
73,933
+0.16(+2.16%)
Aug 17, 2022
7.238
7.404
7.196
7.372
22,349
+0.01(+0.11%)
Aug 16, 2022
7.238
7.406
7.208
7.364
31,829
+0.00(+0.00%)
Aug 15, 2022
7.288
7.440
7.151
7.364
40,107
-0.03(-0.34%)
Aug 12, 2022
7.422
7.422
7.171
7.389
31,084
-0.01(-0.11%)
Aug 11, 2022
7.272
7.397
7.037
7.397
43,532
+0.17(+2.31%)
Aug 10, 2022
7.213
7.263
7.086
7.230
26,218
+0.08(+1.17%)
Aug 09, 2022
7.138
7.226
7.079
7.146
17,215
-0.04(-0.58%)
Aug 08, 2022
7.046
7.188
7.046
7.188
31,360
+0.15(+2.14%)
Aug 05, 2022
6.803
7.113
6.803
7.037
44,359
+0.24(+3.57%)
Aug 04, 2022
6.945
7.022
6.795
6.795
63,790
-0.15(-2.17%)
Aug 03, 2022
7.171
7.250
6.853
6.945
37,199
-0.15(-2.12%)
Aug 02, 2022
7.129
7.280
6.958
7.096
35,450
+0.05(+0.71%)
Aug 01, 2022
7.054
7.188
6.652
7.046
129,995
+0.10(+1.45%)
Jul 29, 2022
7.138
7.238
6.903
6.945
46,668
-0.05(-0.72%)
Jul 28, 2022
7.196
7.364
6.903
6.995
68,499
-0.26(-3.57%)
Jul 27, 2022
7.470
7.495
7.070
7.254
105,425
-0.07(-0.90%)
Jul 26, 2022
7.503
7.701
7.072
7.321
95,614
-0.11(-1.45%)
Jul 25, 2022
7.345
7.640
7.190
7.428
80,286
+0.26(+3.58%)
Jul 22, 2022
7.171
7.387
7.039
7.171
88,266
+0.01(+0.12%)
Jul 21, 2022
7.337
7.354
7.018
7.163
57,359
-0.24(-3.24%)
Jul 20, 2022
7.205
7.436
7.205
7.403
44,364
+0.17(+2.41%)
Jul 19, 2022
7.412
7.412
7.089
7.229
80,978
-0.03(-0.46%)
Jul 18, 2022
7.022
7.387
7.022
7.263
72,042
+0.32(+4.65%)
Jul 15, 2022
6.940
7.031
6.708
6.940
44,707
+0.36(+5.41%)
Jul 14, 2022
6.791
6.824
6.368
6.584
50,811
-0.27(-3.87%)
Jul 13, 2022
6.724
7.072
6.699
6.849
43,041
+0.15(+2.22%)
Jul 12, 2022
6.948
6.948
6.641
6.699
76,201
-0.29(-4.15%)
Jul 11, 2022
6.691
7.254
6.600
6.989
92,181
+0.28(+4.20%)
Jul 08, 2022
6.575
6.708
6.459
6.708
23,631
+0.17(+2.53%)
Jul 07, 2022
6.368
6.667
6.368
6.542
49,454
+0.15(+2.33%)
Jul 06, 2022
6.542
6.682
6.012
6.393
97,749
-0.08(-1.28%)
Jul 05, 2022
6.791
6.791
6.414
6.476
86,061
-0.34(-4.92%)
Jul 01, 2022
6.443
6.905
6.386
6.811
53,665
+0.38(+5.86%)
Jun 30, 2022
6.733
6.840
6.393
6.434
51,543
-0.31(-4.55%)
Jun 29, 2022
7.321
7.329
6.741
6.741
67,228
-0.35(-4.91%)
Jun 28, 2022
7.056
7.203
6.876
7.089
68,674
+0.13(+1.88%)
Jun 27, 2022
6.786
6.958
6.688
6.958
70,707
+0.27(+4.04%)
Jun 24, 2022
6.385
6.712
6.385
6.688
49,228
+0.36(+5.69%)
Jun 23, 2022
6.606
6.753
6.311
6.327
86,945
-0.25(-3.74%)
Jun 22, 2022
6.589
6.671
6.221
6.573
170,800
-0.19(-2.78%)
Jun 21, 2022
6.221
7.142
6.205
6.761
166,257
+1.00(+17.33%)
Jun 17, 2022
6.507
6.581
5.730
5.763
216,707
-0.76(-11.67%)
Jun 16, 2022
7.252
7.284
6.467
6.524
176,921
-0.74(-10.15%)
Jun 15, 2022
7.547
7.899
7.220
7.260
109,243
-0.09(-1.22%)
Jun 14, 2022
7.416
7.940
7.211
7.351
54,292
-0.07(-0.88%)
Jun 13, 2022
8.235
8.235
7.244
7.416
194,883
-0.87(-10.47%)
Jun 10, 2022
8.308
8.521
8.210
8.284
62,745
-0.07(-0.88%)
Jun 09, 2022
8.496
8.656
8.357
8.357
52,750
-0.19(-2.20%)
Jun 08, 2022
8.521
8.721
8.357
8.546
93,793
+0.07(+0.87%)
Jun 07, 2022
8.063
8.513
8.063
8.472
66,255
+0.41(+5.08%)
Jun 06, 2022
8.235
8.390
7.989
8.063
92,049
-0.08(-1.01%)
Jun 03, 2022
8.341
8.546
8.054
8.145
106,987
-0.16(-1.97%)
Jun 02, 2022
8.284
8.357
8.142
8.308
41,796
+0.02(+0.30%)
Jun 01, 2022
8.259
8.341
8.181
8.284
46,961
+0.12(+1.50%)
May 31, 2022
8.194
8.333
8.038
8.161
70,872
+0.06(+0.71%)
May 27, 2022
8.136
8.292
8.014
8.104
55,625
+0.03(+0.42%)
May 26, 2022
8.183
8.386
7.997
8.070
113,108
-0.13(-1.58%)
May 25, 2022
8.070
8.248
7.989
8.200
83,260
+0.21(+2.64%)
May 24, 2022
7.859
8.015
7.778
7.989
67,532
+0.06(+0.82%)
May 23, 2022
7.940
7.989
7.851
7.924
76,720
+0.07(+0.93%)
May 20, 2022
7.333
7.932
7.292
7.851
93,519
+0.50(+6.84%)
May 19, 2022
6.928
7.430
6.911
7.349
65,251
+0.29(+4.13%)
May 18, 2022
7.244
7.244
6.838
7.057
50,244
-0.19(-2.57%)
May 17, 2022
6.879
7.260
6.855
7.244
55,546
+0.45(+6.68%)
May 16, 2022
6.644
6.984
6.595
6.790
55,314
+0.20(+3.08%)
May 13, 2022
6.320
6.684
6.320
6.587
88,572
+0.31(+4.90%)
May 12, 2022
6.385
6.441
6.166
6.279
64,273
-0.15(-2.39%)
May 11, 2022
6.385
6.684
6.336
6.433
27,774
+0.23(+3.66%)
May 10, 2022
6.044
6.304
6.044
6.206
44,010
+0.16(+2.68%)
May 09, 2022
6.644
6.676
5.996
6.044
86,693
-0.54(-8.24%)
May 06, 2022
6.514
6.713
6.482
6.587
60,585
+0.11(+1.75%)
May 05, 2022
6.563
6.693
6.425
6.474
63,472
-0.06(-0.99%)
May 04, 2022
6.425
6.595
6.320
6.539
45,101
+0.15(+2.41%)
May 03, 2022
6.085
6.545
6.077
6.385
33,825
+0.32(+5.35%)
May 02, 2022
6.182
6.198
5.866
6.061
111,029
-0.14(-2.22%)
Apr 29, 2022
6.482
6.755
6.142
6.198
79,106
-0.32(-4.85%)
Apr 28, 2022
6.563
6.822
6.441
6.514
61,046
+0.07(+1.03%)
Apr 27, 2022
6.432
6.756
6.275
6.448
56,955
+0.10(+1.52%)
Apr 26, 2022
6.303
6.512
6.112
6.351
121,047
-0.09(-1.37%)
Apr 25, 2022
6.994
6.994
5.949
6.440
218,920
-0.28(-4.19%)
Apr 22, 2022
7.155
7.261
6.681
6.721
107,111
-0.47(-6.49%)
Apr 21, 2022
7.292
7.292
7.083
7.187
48,843
-0.07(-1.00%)
Apr 20, 2022
7.404
7.404
7.002
7.260
156,889
-0.14(-1.95%)
Apr 19, 2022
7.236
7.573
6.954
7.404
111,345
+0.04(+0.55%)
Apr 18, 2022
7.316
7.437
7.159
7.364
187,024
-0.06(-0.76%)
Apr 14, 2022
7.035
7.477
6.842
7.420
158,040
+0.12(+1.65%)
Apr 13, 2022
7.372
7.461
7.220
7.300
43,466
-0.00(-0.01%)
Apr 12, 2022
7.308
7.473
7.276
7.300
47,094
+0.06(+0.78%)
Apr 11, 2022
7.356
7.425
7.244
7.244
25,556
-0.22(-2.91%)
Apr 08, 2022
7.396
7.477
7.346
7.461
40,539
+0.15(+2.09%)
Apr 07, 2022
7.236
7.370
7.236
7.308
17,880
+0.09(+1.22%)
Apr 06, 2022
7.364
7.475
7.220
7.220
88,501
-0.02(-0.22%)
Apr 05, 2022
7.308
7.520
7.220
7.236
29,541
-0.07(-0.99%)
Apr 04, 2022
7.348
7.597
7.236
7.308
98,662
-0.04(-0.49%)
Apr 01, 2022
7.220
7.509
7.211
7.344
48,059
+0.07(+0.94%)
Mar 31, 2022
7.557
7.839
7.211
7.276
89,215
-0.35(-4.54%)
Mar 30, 2022
7.525
7.855
7.525
7.621
57,410
+0.11(+1.40%)
Mar 29, 2022
7.365
7.580
7.149
7.516
98,173
+0.11(+1.51%)
Mar 28, 2022
7.859
7.907
7.301
7.404
121,368
-0.45(-5.79%)
Mar 25, 2022
7.787
8.019
7.660
7.859
98,966
+0.15(+1.97%)
Mar 24, 2022
7.779
7.891
7.688
7.708
71,298
-0.06(-0.72%)
Mar 23, 2022
7.843
7.939
7.492
7.764
120,934
+0.18(+2.42%)
Mar 22, 2022
7.652
7.837
7.253
7.580
122,016
+0.04(+0.53%)
Mar 21, 2022
7.213
7.540
7.110
7.540
161,526
+0.39(+5.47%)
Mar 18, 2022
7.117
7.365
6.982
7.149
112,206
-0.03(-0.44%)
Mar 17, 2022
6.774
7.301
6.774
7.181
169,759
+0.47(+7.02%)
Mar 16, 2022
7.093
7.211
6.670
6.710
197,643
-0.35(-4.97%)
Mar 15, 2022
7.109
7.210
6.982
7.061
58,602
-0.25(-3.38%)
Mar 14, 2022
7.740
7.899
6.934
7.309
207,447
-0.57(-7.19%)
Mar 11, 2022
8.290
8.338
7.859
7.875
120,796
-0.45(-5.37%)
Mar 10, 2022
7.867
8.378
7.692
8.322
125,176
+0.65(+8.42%)
Mar 09, 2022
8.107
8.378
7.468
7.676
165,336
-0.70(-8.38%)
Mar 08, 2022
8.266
8.681
8.075
8.378
170,438
+0.17(+2.04%)
Mar 07, 2022
7.907
8.250
7.700
8.210
295,863
+0.35(+4.47%)
Mar 04, 2022
7.253
7.859
7.253
7.859
157,072
+0.58(+8.00%)
Mar 03, 2022
8.354
8.370
6.599
7.277
502,832
-1.23(-14.45%)
Mar 02, 2022
7.684
8.617
7.668
8.506
246,552
+0.83(+10.81%)
Mar 01, 2022
7.724
7.939
7.476
7.676
91,941
+0.02(+0.21%)
Feb 28, 2022
7.524
7.774
7.365
7.660
59,936
+0.14(+1.91%)
Feb 25, 2022
7.572
7.572
7.373
7.516
32,421
-0.17(-2.22%)
Feb 24, 2022
7.536
7.877
7.528
7.687
121,754
+0.20(+2.65%)
Feb 23, 2022
7.465
7.576
7.362
7.489
56,192
-0.05(-0.63%)
Feb 22, 2022
7.465
7.647
7.449
7.536
85,348
+0.04(+0.53%)
Feb 18, 2022
7.497
0
-0.18(-2.37%)
Feb 17, 2022
7.655
7.687
7.346
7.679
76,763
+0.01(+0.10%)
Feb 16, 2022
7.600
7.734
7.600
7.671
47,148
+0.06(+0.83%)
Feb 15, 2022
7.623
7.690
7.489
7.608
60,093
-0.11(-1.44%)
Feb 14, 2022
7.711
7.798
7.608
7.719
62,595
+0.01(+0.10%)
Feb 11, 2022
7.489
7.711
7.409
7.711
67,885
+0.23(+3.07%)
Feb 10, 2022
7.544
7.877
7.405
7.481
49,967
-0.15(-1.97%)
Feb 09, 2022
7.497
7.710
7.385
7.631
46,728
+0.10(+1.37%)
Feb 08, 2022
7.402
7.568
7.330
7.528
77,702
+0.02(+0.32%)
Feb 07, 2022
7.782
7.845
7.433
7.505
104,484
-0.36(-4.54%)
Feb 04, 2022
7.291
7.925
7.227
7.861
197,148
+0.65(+8.95%)
Feb 03, 2022
6.918
7.219
7.215
138,725
+0.30(+4.30%)
Feb 02, 2022
6.847
6.934
6.716
6.918
53,218
+0.13(+1.87%)
Feb 01, 2022
6.696
6.855
6.613
6.791
47,627
+0.04(+0.65%)
Jan 31, 2022
6.490
6.815
6.748
77,546
+0.38(+5.91%)
Jan 28, 2022
6.847
6.933
6.348
6.371
87,187
-0.36(-5.29%)
Jan 27, 2022
6.822
6.877
6.580
6.727
59,717
+0.05(+0.71%)
Jan 26, 2022
6.523
6.743
6.456
6.680
88,186
+0.28(+4.29%)
Jan 25, 2022
6.075
6.484
6.075
6.405
78,935
+0.35(+5.71%)
Jan 24, 2022
5.997
6.083
5.659
6.059
105,259
+0.05(+0.78%)
Jan 21, 2022
6.287
6.287
5.979
6.012
85,924
-0.24(-3.89%)
Jan 20, 2022
6.484
6.570
6.104
6.256
118,986
-0.23(-3.52%)
Jan 19, 2022
6.390
6.562
6.327
6.484
115,894
+0.21(+3.32%)
Jan 18, 2022
5.949
6.295
5.949
6.276
124,763
+0.37(+6.32%)
Jan 14, 2022
5.902
0
+0.06(+1.08%)
Jan 13, 2022
5.934
6.020
5.816
5.839
54,380
-0.06(-0.93%)
Jan 12, 2022
5.808
5.957
5.808
5.894
106,957
+0.12(+2.04%)
Jan 11, 2022
5.729
5.808
5.698
5.777
73,091
+0.06(+1.10%)
Jan 10, 2022
5.722
5.737
5.678
5.714
46,896
+0.03(+0.55%)
Jan 07, 2022
5.659
5.729
5.659
5.682
49,398
+0.01(+0.14%)
Jan 06, 2022
5.564
5.698
5.543
5.674
142,425
+0.11(+1.98%)
Jan 05, 2022
5.564
5.564
5.533
5.564
43,819
-0.00(-0.00%)
Jan 04, 2022
5.384
5.564
5.384
5.564
27,174
+0.18(+3.36%)
Jan 03, 2022
5.415
5.556
5.384
5.384
51,944
-0.12(-2.14%)
Dec 31, 2021
5.509
5.564
5.431
5.501
24,694
-0.05(-0.85%)
Dec 30, 2021
5.517
5.564
5.509
5.549
46,593
+0.09(+1.73%)
Dec 29, 2021
5.415
5.462
5.314
5.454
84,838
+0.09(+1.59%)
Dec 28, 2021
5.400
5.447
5.291
5.369
71,531
-0.08(-1.43%)
Dec 27, 2021
5.291
5.447
5.244
5.447
81,986
+0.16(+2.94%)
Dec 23, 2021
5.260
5.291
5.260
5.291
63,179
+0.00(+0.00%)
Dec 22, 2021
5.268
5.291
5.252
5.291
31,014
+0.05(+0.89%)
Dec 21, 2021
5.244
5.291
5.182
5.244
47,288
+0.06(+1.20%)
Dec 20, 2021
5.244
5.244
5.151
5.182
97,996
-0.04(-0.75%)
Dec 17, 2021
5.291
5.291
5.168
5.221
22,340
-0.05(-1.03%)
Dec 16, 2021
5.221
5.291
5.140
5.275
24,173
+0.05(+0.89%)
Dec 15, 2021
5.361
5.392
5.159
5.229
43,486
-0.11(-2.04%)
Dec 14, 2021
5.377
5.431
5.238
5.338
39,410
-0.05(-0.87%)
Dec 13, 2021
5.462
5.462
5.369
5.384
24,209
-0.08(-1.42%)
Dec 10, 2021
5.423
5.462
5.314
5.462
33,361
+0.11(+2.04%)
Dec 09, 2021
5.377
5.432
5.300
5.353
36,341
-0.02(-0.43%)
Dec 08, 2021
5.338
5.427
5.317
5.377
27,499
+0.03(+0.58%)
Dec 07, 2021
5.291
5.356
5.221
5.345
36,192
+0.17(+3.31%)
Dec 06, 2021
5.221
5.283
5.081
5.174
39,590
+0.12(+2.31%)
Dec 03, 2021
4.995
5.095
4.980
5.058
22,025
+0.06(+1.25%)
Dec 02, 2021
5.151
5.151
4.956
4.995
69,270
-0.06(-1.23%)
Dec 01, 2021
5.447
5.447
5.058
5.058
53,510
-0.33(-6.07%)
Nov 30, 2021
5.369
5.384
5.096
5.384
47,273
+0.01(+0.14%)
Nov 29, 2021
5.330
5.478
5.229
5.377
31,376
+0.13(+2.56%)
Nov 26, 2021
5.111
5.250
5.057
5.242
173,011
-0.19(-3.41%)
Nov 24, 2021
5.412
5.427
5.319
5.427
48,168
+0.04(+0.72%)
Nov 23, 2021
5.127
5.466
5.111
5.389
90,241
+0.26(+5.00%)
Nov 22, 2021
5.111
5.212
5.111
5.132
42,510
-0.00(-0.05%)
Nov 19, 2021
5.281
5.354
5.111
5.134
43,648
-0.17(-3.20%)
Nov 18, 2021
5.458
5.350
5.304
5.304
22,893
-0.12(-2.13%)
Nov 17, 2021
5.373
5.455
5.150
5.420
41,667
+0.11(+2.03%)
Nov 16, 2021
5.404
5.404
5.273
5.312
32,391
-0.05(-1.01%)
Nov 15, 2021
5.389
5.466
5.336
5.366
35,938
-0.09(-1.70%)
Nov 12, 2021
5.420
5.463
5.188
5.458
101,144
+0.04(+0.71%)
Nov 11, 2021
5.404
5.535
5.387
5.420
53,742
+0.06(+1.15%)
Nov 10, 2021
5.489
5.358
69,498
-0.15(-2.80%)
Nov 09, 2021
5.620
5.620
5.466
5.512
56,431
-0.06(-1.11%)
Nov 08, 2021
5.481
5.666
5.450
5.574
70,990
+0.12(+2.26%)
Nov 05, 2021
5.466
5.466
5.427
5.450
12,615
+0.03(+0.57%)
Nov 04, 2021
5.466
5.466
5.397
5.420
43,950
-0.02(-0.42%)
Nov 03, 2021
5.466
5.504
5.435
5.443
36,634
-0.03(-0.56%)
Nov 02, 2021
5.427
5.512
5.397
5.474
32,292
-0.02(-0.28%)
Nov 01, 2021
5.358
5.520
5.343
5.489
47,982
+0.15(+2.74%)
Oct 29, 2021
5.543
5.551
5.319
5.343
122,698
-0.26(-4.68%)
Oct 28, 2021
5.643
5.643
5.529
5.605
25,360
-0.04(-0.64%)
Oct 27, 2021
5.840
5.893
5.579
5.641
76,034
-0.21(-3.66%)
Oct 26, 2021
5.908
5.855
78,165
-0.05(-0.78%)
Oct 25, 2021
5.618
5.908
5.572
5.901
166,286
+0.29(+5.18%)
Oct 22, 2021
5.434
5.610
5.396
5.610
77,155
+0.18(+3.24%)
Oct 21, 2021
5.465
5.549
5.411
5.434
38,185
-0.04(-0.70%)
Oct 20, 2021
5.342
5.472
5.334
5.472
55,174
+0.12(+2.29%)
Oct 19, 2021
5.457
5.457
5.292
5.350
93,147
-0.02(-0.29%)
Oct 18, 2021
5.357
5.471
5.331
5.365
73,892
+0.05(+1.01%)
Oct 15, 2021
5.373
5.396
5.250
5.311
25,162
+0.02(+0.43%)
Oct 14, 2021
5.281
5.487
5.253
5.289
51,098
+0.01(+0.14%)
Oct 13, 2021
5.174
5.319
5.174
5.281
21,053
+0.08(+1.62%)
Oct 12, 2021
5.357
5.357
5.181
5.197
54,137
-0.15(-2.86%)
Oct 11, 2021
5.311
5.350
5.295
5.350
55,486
+0.07(+1.30%)
Oct 08, 2021
5.135
5.311
5.135
5.281
32,335
+0.13(+2.53%)
Oct 07, 2021
5.266
5.273
5.117
5.151
41,646
-0.05(-0.88%)
Oct 06, 2021
5.227
5.315
5.128
5.197
74,386
-0.15(-2.86%)
Oct 05, 2021
5.281
5.357
5.281
5.350
62,186
+0.07(+1.30%)
Oct 04, 2021
5.204
5.281
5.143
5.281
68,969
+0.15(+2.99%)
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.