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
)
13.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2016
4.189
4.196
4.075
4.111
111,308
-0.02(-0.58%)
Apr 28, 2016
4.214
4.220
4.123
4.135
98,389
-0.06(-1.44%)
Apr 27, 2016
4.129
4.214
4.088
4.196
87,519
+0.09(+2.21%)
Apr 26, 2016
3.996
4.117
3.960
4.105
113,296
+0.11(+2.71%)
Apr 25, 2016
3.888
4.008
3.870
3.996
193,216
+0.10(+2.63%)
Apr 22, 2016
3.870
3.996
3.858
3.894
86,379
+0.01(+0.31%)
Apr 21, 2016
3.996
4.015
3.870
3.882
138,640
-0.16(-4.02%)
Apr 20, 2016
3.996
4.091
3.948
4.045
134,655
+0.01(+0.30%)
Apr 19, 2016
3.876
4.033
3.876
4.033
197,740
+0.13(+3.40%)
Apr 18, 2016
3.761
3.960
3.737
3.900
135,195
-0.02(-0.46%)
Apr 15, 2016
3.948
3.948
3.876
3.918
185,457
-0.04(-1.07%)
Apr 14, 2016
3.936
4.033
3.909
3.960
200,460
-0.02(-0.61%)
Apr 13, 2016
3.918
4.027
3.912
3.984
148,577
+0.04(+1.07%)
Apr 12, 2016
3.785
3.948
3.785
3.942
326,743
+0.14(+3.81%)
Apr 11, 2016
3.779
3.888
3.767
3.798
260,077
+0.00(+0.00%)
Apr 08, 2016
3.719
3.828
3.713
3.798
144,516
+0.10(+2.77%)
Apr 07, 2016
3.677
3.695
3.654
3.695
111,441
+0.03(+0.82%)
Apr 06, 2016
3.659
3.695
3.562
3.665
180,000
+0.01(+0.33%)
Apr 05, 2016
3.677
3.690
3.635
3.653
212,556
-0.04(-0.98%)
Apr 04, 2016
3.677
3.701
3.651
3.689
141,323
+0.02(+0.49%)
Apr 01, 2016
3.665
3.707
3.647
3.671
216,299
-0.04(-1.14%)
Mar 31, 2016
3.647
3.737
3.627
3.713
162,327
+0.06(+1.65%)
Mar 30, 2016
3.593
3.665
3.519
3.653
160,179
+0.10(+2.71%)
Mar 29, 2016
3.605
3.629
3.538
3.556
110,476
-0.06(-1.78%)
Mar 28, 2016
3.639
3.639
3.458
3.621
237,296
+0.03(+0.84%)
Mar 24, 2016
3.489
3.591
3.591
3.591
166,424
-0.01(-0.33%)
Mar 23, 2016
3.609
3.639
3.519
3.603
155,745
-0.02(-0.66%)
Mar 22, 2016
3.579
3.669
3.555
3.627
98,581
+0.01(+0.17%)
Mar 21, 2016
3.561
3.633
3.477
3.621
152,425
+0.02(+0.50%)
Mar 18, 2016
3.681
3.729
3.567
3.603
225,168
-0.12(-3.23%)
Mar 17, 2016
3.579
3.723
3.579
3.723
212,249
+0.16(+4.56%)
Mar 16, 2016
3.615
3.627
3.549
3.561
83,887
-0.01(-0.34%)
Mar 15, 2016
3.567
3.585
3.446
3.573
114,038
-0.05(-1.49%)
Mar 14, 2016
3.627
3.669
3.501
3.627
202,427
+0.00(+0.00%)
Mar 11, 2016
3.639
3.729
3.603
3.627
217,937
-0.01(-0.17%)
Mar 10, 2016
3.759
3.804
3.519
3.633
177,733
-0.17(-4.43%)
Mar 09, 2016
3.940
3.940
3.759
3.801
101,086
-0.07(-1.86%)
Mar 08, 2016
3.928
3.934
3.789
3.873
281,552
-0.05(-1.38%)
Mar 07, 2016
3.753
3.940
3.753
3.928
281,772
+0.15(+3.98%)
Mar 04, 2016
3.753
3.801
3.650
3.777
283,584
+0.13(+3.63%)
Mar 03, 2016
3.549
3.687
3.410
3.645
280,942
+0.08(+2.36%)
Mar 02, 2016
3.428
3.579
3.410
3.561
153,146
+0.16(+4.59%)
Mar 01, 2016
3.290
3.428
3.272
3.404
133,832
+0.07(+2.17%)
Feb 29, 2016
3.344
3.386
3.278
3.332
80,946
+0.04(+1.28%)
Feb 26, 2016
3.284
3.392
3.266
3.290
77,506
+0.05(+1.67%)
Feb 25, 2016
3.254
3.290
3.164
3.236
49,706
-0.02(-0.71%)
Feb 24, 2016
3.175
3.271
3.169
3.259
284,161
-0.02(-0.73%)
Feb 23, 2016
3.349
3.355
3.181
3.283
195,004
-0.04(-1.26%)
Feb 22, 2016
3.235
3.361
3.217
3.325
125,431
+0.12(+3.74%)
Feb 19, 2016
3.199
3.229
3.109
3.205
103,216
+0.01(+0.19%)
Feb 18, 2016
3.217
3.223
3.106
3.199
105,253
-0.01(-0.37%)
Feb 17, 2016
3.079
3.289
3.079
3.211
93,296
+0.13(+4.28%)
Feb 16, 2016
3.343
3.343
3.055
3.079
170,675
-0.10(-3.20%)
Feb 12, 2016
3.247
3.181
3.181
3.181
72,778
+0.05(+1.53%)
Feb 11, 2016
3.175
3.235
3.040
3.133
171,435
-0.06(-1.88%)
Feb 10, 2016
3.355
3.355
3.187
3.193
112,928
-0.16(-4.82%)
Feb 09, 2016
3.385
3.385
3.301
3.355
102,357
-0.01(-0.36%)
Feb 08, 2016
3.253
3.367
3.205
3.367
135,738
+0.11(+3.50%)
Feb 05, 2016
3.223
3.307
3.160
3.253
46,443
+0.02(+0.74%)
Feb 04, 2016
3.349
3.397
3.217
3.229
68,268
-0.11(-3.23%)
Feb 03, 2016
3.187
3.361
3.143
3.337
94,668
+0.18(+5.69%)
Feb 02, 2016
3.175
3.235
3.133
3.157
40,734
-0.07(-2.23%)
Feb 01, 2016
3.289
3.289
3.127
3.229
152,945
-0.07(-2.18%)
Jan 29, 2016
3.235
3.385
3.211
3.301
186,156
+0.05(+1.66%)
Jan 28, 2016
3.187
3.292
3.121
3.247
186,605
+0.20(+6.69%)
Jan 27, 2016
2.935
3.103
2.888
3.043
218,878
+0.12(+3.99%)
Jan 26, 2016
2.807
2.957
2.753
2.927
138,654
+0.13(+4.48%)
Jan 25, 2016
2.986
3.070
2.789
2.801
123,150
-0.20(-6.57%)
Jan 22, 2016
2.855
3.016
2.855
2.998
272,096
+0.21(+7.49%)
Jan 21, 2016
2.568
2.819
2.544
2.789
267,539
+0.21(+8.10%)
Jan 20, 2016
2.664
2.688
2.509
2.580
550,446
-0.10(-3.79%)
Jan 19, 2016
2.837
2.873
2.664
2.682
322,102
-0.20(-7.04%)
Jan 15, 2016
2.885
2.885
2.885
2.885
187,852
-0.06(-2.03%)
Jan 14, 2016
2.837
2.968
2.777
2.945
125,782
+0.13(+4.45%)
Jan 13, 2016
2.921
2.986
2.813
2.819
226,347
-0.11(-3.67%)
Jan 12, 2016
3.004
3.040
2.897
2.927
404,387
-0.08(-2.58%)
Jan 11, 2016
3.142
3.142
2.986
3.004
198,418
-0.08(-2.52%)
Jan 08, 2016
3.106
3.136
3.046
3.082
199,349
+0.05(+1.57%)
Jan 07, 2016
3.016
3.118
2.998
3.034
165,263
-0.05(-1.74%)
Jan 06, 2016
3.178
3.178
3.028
3.088
98,535
-0.10(-3.18%)
Jan 05, 2016
3.195
3.255
3.046
3.189
82,216
-0.01(-0.37%)
Jan 04, 2016
2.968
3.219
2.968
3.201
220,582
+0.18(+5.93%)
Dec 31, 2015
2.897
3.022
3.022
3.022
328,993
+0.09(+3.05%)
Dec 30, 2015
2.992
3.016
2.880
2.933
379,303
-0.07(-2.19%)
Dec 29, 2015
3.046
3.106
2.957
2.998
223,869
-0.05(-1.55%)
Dec 28, 2015
3.153
3.159
3.004
3.046
435,875
-0.11(-3.40%)
Dec 24, 2015
3.159
3.153
3.153
3.153
108,596
-0.01(-0.19%)
Dec 23, 2015
2.998
3.206
2.998
3.159
336,476
+0.19(+6.41%)
Dec 22, 2015
2.998
3.087
2.933
2.968
398,293
-0.08(-2.54%)
Dec 21, 2015
2.980
3.062
2.867
3.046
372,297
+0.04(+1.19%)
Dec 18, 2015
3.004
3.081
2.974
3.010
287,511
-0.03(-0.98%)
Dec 17, 2015
3.093
3.093
3.022
3.040
300,550
-0.02(-0.58%)
Dec 16, 2015
3.087
3.135
2.974
3.058
403,261
-0.02(-0.77%)
Dec 15, 2015
3.123
3.177
3.052
3.081
264,651
-0.02(-0.58%)
Dec 14, 2015
3.272
3.307
3.075
3.099
365,683
-0.20(-5.96%)
Dec 11, 2015
3.183
3.313
3.177
3.296
242,143
-0.02(-0.54%)
Dec 10, 2015
3.349
3.497
3.313
3.313
151,446
-0.08(-2.45%)
Dec 09, 2015
3.444
3.664
3.297
3.397
378,190
+0.15(+4.77%)
Dec 08, 2015
3.171
3.310
3.125
3.242
257,864
+0.01(+0.18%)
Dec 07, 2015
3.420
3.432
3.194
3.236
411,017
-0.24(-7.01%)
Dec 04, 2015
3.510
3.605
3.456
3.480
315,035
-0.07(-2.01%)
Dec 03, 2015
3.599
3.629
3.516
3.551
172,656
-0.03(-0.83%)
Dec 02, 2015
3.676
3.682
3.569
3.581
182,677
-0.15(-4.14%)
Dec 01, 2015
3.843
3.861
3.700
3.736
148,155
-0.10(-2.64%)
Nov 30, 2015
3.605
3.861
3.605
3.837
236,485
+0.20(+5.39%)
Nov 27, 2015
3.647
3.647
3.516
3.641
100,345
-0.06(-1.61%)
Nov 25, 2015
3.545
3.700
3.700
3.700
501,460
+0.10(+2.83%)
Nov 24, 2015
3.515
3.657
3.515
3.598
387,047
+0.09(+2.71%)
Nov 23, 2015
3.509
3.575
3.486
3.503
208,545
-0.02(-0.67%)
Nov 20, 2015
3.580
3.616
3.497
3.527
305,889
-0.05(-1.33%)
Nov 19, 2015
3.646
3.681
3.563
3.575
168,386
-0.07(-1.95%)
Nov 18, 2015
3.675
3.823
3.586
3.646
174,540
-0.05(-1.44%)
Nov 17, 2015
3.717
3.717
3.604
3.699
269,071
-0.02(-0.48%)
Nov 16, 2015
3.853
3.936
3.687
3.717
178,281
-0.06(-1.57%)
Nov 13, 2015
3.705
3.826
3.663
3.776
127,557
+0.06(+1.59%)
Nov 12, 2015
3.687
3.776
3.657
3.717
90,558
+0.00(+0.00%)
Nov 11, 2015
3.859
3.859
3.646
3.717
229,654
-0.10(-2.64%)
Nov 10, 2015
3.871
3.906
3.800
3.818
116,617
-0.11(-2.87%)
Nov 09, 2015
3.972
3.984
3.859
3.930
116,907
-0.04(-1.04%)
Nov 06, 2015
3.966
3.978
3.835
3.972
161,984
+0.00(+0.00%)
Nov 05, 2015
4.007
4.071
3.948
3.972
59,357
-0.05(-1.33%)
Nov 04, 2015
4.132
4.132
3.948
4.025
82,630
-0.08(-1.88%)
Nov 03, 2015
3.989
4.173
3.972
4.102
175,100
+0.17(+4.22%)
Nov 02, 2015
3.924
4.061
3.883
3.936
238,936
+0.02(+0.45%)
Oct 30, 2015
3.847
3.984
3.835
3.918
126,281
+0.08(+2.01%)
Oct 29, 2015
3.847
4.031
3.835
3.841
101,475
-0.01(-0.31%)
Oct 28, 2015
3.912
3.995
3.835
3.853
178,926
-0.04(-1.08%)
Oct 27, 2015
3.930
3.978
3.836
3.895
258,029
-0.10(-2.51%)
Oct 26, 2015
4.019
4.055
3.871
3.996
207,047
-0.05(-1.17%)
Oct 23, 2015
3.972
4.102
3.901
4.043
114,458
+0.04(+1.03%)
Oct 22, 2015
3.990
4.072
3.913
4.001
113,022
+0.04(+0.89%)
Oct 21, 2015
3.996
4.043
3.925
3.966
124,572
-0.05(-1.32%)
Oct 20, 2015
3.960
4.049
3.925
4.019
165,085
+0.04(+0.89%)
Oct 19, 2015
4.108
4.131
3.940
3.984
141,194
-0.15(-3.58%)
Oct 16, 2015
4.167
4.186
4.029
4.131
82,826
-0.01(-0.14%)
Oct 15, 2015
4.143
4.167
4.066
4.137
108,939
+0.02(+0.43%)
Oct 14, 2015
4.196
4.234
4.066
4.120
118,309
-0.08(-1.97%)
Oct 13, 2015
4.120
4.256
4.120
4.202
109,616
+0.02(+0.42%)
Oct 12, 2015
4.202
4.250
4.072
4.185
111,484
-0.06(-1.39%)
Oct 09, 2015
4.451
4.604
4.232
4.244
282,440
-0.25(-5.65%)
Oct 08, 2015
4.409
4.498
4.291
4.498
167,875
+0.10(+2.28%)
Oct 07, 2015
4.143
4.492
4.055
4.397
380,398
+0.27(+6.44%)
Oct 06, 2015
3.889
4.137
3.880
4.131
144,234
+0.28(+7.21%)
Oct 05, 2015
3.765
3.871
3.765
3.854
153,629
+0.13(+3.49%)
Oct 02, 2015
3.599
3.730
3.594
3.724
205,564
+0.09(+2.44%)
Oct 01, 2015
3.641
3.712
3.572
3.635
103,666
+0.02(+0.65%)
Sep 30, 2015
3.771
3.830
3.540
3.611
333,964
-0.18(-4.83%)
Sep 29, 2015
3.806
3.877
3.771
3.795
111,421
-0.02(-0.62%)
Sep 28, 2015
3.800
3.870
3.771
3.818
141,190
-0.03(-0.76%)
Sep 25, 2015
3.889
3.924
3.824
3.847
128,453
-0.01(-0.30%)
Sep 24, 2015
4.071
4.118
3.824
3.859
264,737
-0.26(-6.42%)
Sep 23, 2015
4.153
4.224
4.059
4.124
211,057
-0.12(-2.77%)
Sep 22, 2015
4.059
4.242
4.059
4.242
105,772
+0.12(+2.85%)
Sep 21, 2015
4.089
4.148
4.053
4.124
83,879
+0.03(+0.72%)
Sep 18, 2015
4.065
4.134
4.030
4.095
126,284
-0.06(-1.42%)
Sep 17, 2015
4.195
4.312
4.153
4.153
90,661
-0.04(-0.98%)
Sep 16, 2015
4.071
4.215
4.071
4.195
139,158
+0.14(+3.33%)
Sep 15, 2015
4.071
4.142
4.042
4.059
92,284
+0.00(+0.00%)
Sep 14, 2015
4.089
4.105
4.012
4.059
92,974
-0.05(-1.15%)
Sep 11, 2015
4.265
4.271
4.089
4.106
116,704
-0.20(-4.64%)
Sep 10, 2015
4.271
4.365
4.192
4.306
59,255
+0.04(+0.83%)
Sep 09, 2015
4.159
4.453
4.139
4.271
174,992
+0.06(+1.54%)
Sep 08, 2015
4.165
4.236
4.071
4.206
122,451
+0.00(+0.00%)
Sep 04, 2015
4.118
4.206
4.206
4.206
64,083
-0.03(-0.69%)
Sep 03, 2015
4.430
4.483
4.224
4.236
110,935
-0.03(-0.69%)
Sep 02, 2015
4.306
4.312
4.065
4.265
133,578
-0.01(-0.27%)
Sep 01, 2015
4.353
4.377
4.159
4.277
211,948
-0.17(-3.84%)
Aug 31, 2015
4.165
4.500
4.096
4.448
312,621
+0.24(+5.59%)
Aug 28, 2015
3.883
4.231
3.883
4.212
199,067
+0.29(+7.51%)
Aug 27, 2015
4.177
4.371
3.912
3.918
336,575
+0.02(+0.54%)
Aug 26, 2015
3.657
3.921
3.631
3.897
213,756
+0.26(+7.07%)
Aug 25, 2015
3.657
3.716
3.599
3.640
257,253
+0.06(+1.80%)
Aug 24, 2015
3.546
3.681
3.517
3.575
358,675
-0.06(-1.77%)
Aug 21, 2015
3.657
3.704
3.628
3.640
262,503
-0.06(-1.74%)
Aug 20, 2015
3.745
3.798
3.698
3.704
107,700
-0.01(-0.31%)
Aug 19, 2015
3.803
3.803
3.663
3.716
154,176
-0.09(-2.46%)
Aug 18, 2015
3.762
3.839
3.721
3.809
144,636
+0.01(+0.31%)
Aug 17, 2015
3.809
3.853
3.762
3.798
159,347
-0.01(-0.31%)
Aug 14, 2015
3.932
3.950
3.791
3.809
131,187
-0.04(-1.06%)
Aug 13, 2015
3.979
3.985
3.839
3.850
110,055
-0.13(-3.24%)
Aug 12, 2015
3.967
4.035
3.903
3.979
140,514
+0.05(+1.19%)
Aug 11, 2015
3.950
4.032
3.868
3.932
194,768
-0.04(-0.88%)
Aug 10, 2015
3.833
3.997
3.780
3.967
195,477
+0.17(+4.47%)
Aug 07, 2015
3.827
3.850
3.762
3.798
137,771
-0.03(-0.76%)
Aug 06, 2015
3.868
3.868
3.745
3.827
363,655
+0.01(+0.31%)
Aug 05, 2015
3.839
3.944
3.803
3.815
150,495
-0.05(-1.21%)
Aug 04, 2015
3.815
3.862
3.803
3.862
214,281
+0.05(+1.23%)
Aug 03, 2015
3.903
3.903
3.803
3.815
142,384
-0.09(-2.25%)
Jul 31, 2015
4.125
4.125
3.856
3.903
365,651
-0.20(-4.85%)
Jul 30, 2015
4.125
4.272
4.070
4.102
226,512
+0.00(+0.00%)
Jul 29, 2015
3.938
4.184
3.938
4.102
201,212
+0.09(+2.36%)
Jul 28, 2015
3.868
4.042
3.839
4.007
176,701
+0.17(+4.55%)
Jul 27, 2015
3.833
3.978
3.758
3.833
276,350
-0.04(-1.05%)
Jul 24, 2015
3.978
3.978
3.868
3.874
201,852
-0.15(-3.75%)
Jul 23, 2015
4.025
4.060
3.920
4.025
380,449
-0.01(-0.29%)
Jul 22, 2015
4.303
4.327
4.025
4.036
345,497
-0.23(-5.44%)
Jul 21, 2015
4.181
4.379
4.152
4.269
204,268
+0.06(+1.38%)
Jul 20, 2015
4.263
4.263
4.013
4.211
428,967
-0.09(-2.16%)
Jul 17, 2015
4.362
4.396
4.222
4.303
333,172
-0.05(-1.20%)
Jul 16, 2015
4.542
4.542
4.356
4.356
204,802
-0.15(-3.35%)
Jul 15, 2015
4.425
4.524
4.362
4.507
306,744
+0.03(+0.65%)
Jul 14, 2015
4.454
4.524
4.356
4.478
238,196
+0.06(+1.31%)
Jul 13, 2015
4.530
4.542
4.402
4.420
203,126
-0.06(-1.43%)
Jul 10, 2015
4.466
4.501
4.431
4.483
262,983
+0.02(+0.52%)
Jul 09, 2015
4.594
4.617
4.420
4.460
264,191
-0.11(-2.41%)
Jul 08, 2015
4.460
4.582
4.460
4.571
111,138
+0.02(+0.51%)
Jul 07, 2015
4.408
4.576
4.387
4.547
170,125
+0.13(+2.89%)
Jul 06, 2015
4.588
4.588
4.414
4.420
199,078
-0.19(-4.16%)
Jul 02, 2015
4.600
4.611
4.611
4.611
89,193
+0.01(+0.13%)
Jul 01, 2015
4.693
4.719
4.594
4.605
141,261
-0.08(-1.61%)
Jun 30, 2015
4.693
4.733
4.675
4.681
132,266
-0.01(-0.25%)
Jun 29, 2015
4.658
4.751
4.634
4.693
149,956
-0.06(-1.34%)
Jun 26, 2015
4.739
4.785
4.675
4.756
115,226
-0.01(-0.29%)
Jun 25, 2015
4.776
4.822
4.747
4.770
115,062
-0.02(-0.36%)
Jun 24, 2015
4.868
4.935
4.782
4.787
59,974
-0.10(-2.13%)
Jun 23, 2015
4.660
4.920
4.631
4.892
312,787
+0.18(+3.80%)
Jun 22, 2015
4.735
4.782
4.626
4.712
161,792
-0.01(-0.24%)
Jun 19, 2015
4.706
4.787
4.706
4.724
171,117
-0.02(-0.37%)
Jun 18, 2015
4.793
4.801
4.741
4.741
142,800
-0.03(-0.61%)
Jun 17, 2015
4.799
4.996
4.770
4.770
132,137
-0.01(-0.24%)
Jun 16, 2015
4.776
4.805
4.753
4.782
128,318
+0.01(+0.24%)
Jun 15, 2015
4.770
4.868
4.741
4.770
125,295
-0.03(-0.72%)
Jun 12, 2015
4.811
4.828
4.718
4.805
147,840
+0.01(+0.24%)
Jun 11, 2015
4.782
4.828
4.770
4.793
126,905
+0.00(+0.00%)
Jun 10, 2015
4.851
4.943
4.776
4.793
82,126
-0.03(-0.60%)
Jun 09, 2015
4.741
4.996
4.597
4.822
319,677
+0.08(+1.58%)
Jun 08, 2015
4.753
4.789
4.672
4.747
87,355
-0.02(-0.48%)
Jun 05, 2015
4.701
4.845
4.701
4.770
95,098
+0.02(+0.36%)
Jun 04, 2015
4.759
4.776
4.683
4.753
149,559
-0.03(-0.60%)
Jun 03, 2015
4.926
4.926
4.770
4.782
150,263
-0.16(-3.27%)
Jun 02, 2015
4.805
5.007
4.805
4.944
189,388
+0.11(+2.27%)
Jun 01, 2015
4.828
4.851
4.747
4.834
341,310
+0.04(+0.84%)
May 29, 2015
4.799
4.857
4.759
4.793
214,081
-0.02(-0.36%)
May 28, 2015
4.834
4.884
4.741
4.811
189,103
-0.02(-0.36%)
May 27, 2015
4.984
5.030
4.816
4.828
201,792
-0.14(-2.73%)
May 26, 2015
4.963
5.050
4.911
4.963
130,034
+0.01(+0.23%)
May 22, 2015
4.952
4.952
4.952
4.952
123,020
-0.01(-0.12%)
May 21, 2015
4.946
5.050
4.929
4.958
148,172
+0.04(+0.82%)
May 20, 2015
4.975
5.004
4.912
4.917
200,241
-0.06(-1.16%)
May 19, 2015
5.148
5.183
4.935
4.975
421,614
-0.20(-3.79%)
May 18, 2015
5.252
5.252
5.142
5.171
155,252
-0.11(-2.08%)
May 15, 2015
5.235
5.367
5.128
5.281
147,578
+0.00(+0.00%)
May 14, 2015
5.442
5.442
5.263
5.281
130,282
-0.10(-1.82%)
May 13, 2015
5.362
5.385
5.212
5.379
171,463
+0.09(+1.64%)
May 12, 2015
4.992
5.315
4.992
5.292
170,404
+0.24(+4.80%)
May 11, 2015
5.263
5.281
5.033
5.050
137,050
-0.22(-4.16%)
May 08, 2015
5.367
5.454
5.229
5.269
143,923
-0.08(-1.51%)
May 07, 2015
5.529
5.529
5.258
5.350
141,550
-0.17(-3.13%)
May 06, 2015
5.448
5.558
5.425
5.523
184,226
+0.09(+1.59%)
May 05, 2015
5.390
5.512
5.327
5.437
222,941
+0.09(+1.62%)
May 04, 2015
5.448
5.483
5.260
5.350
194,220
-0.11(-2.01%)
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.