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
)
13.73
+0.27 (+2.04%)
Streaming Delayed Price
Updated: 1:27 PM EDT, May 21, 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, 2005
5.065
5.263
4.984
5.004
235,940
-0.02(-0.40%)
Apr 28, 2005
5.024
5.113
4.858
5.024
224,587
-0.01(-0.16%)
Apr 27, 2005
5.182
5.259
5.020
5.032
324,788
-0.18(-3.50%)
Apr 26, 2005
5.263
5.263
5.178
5.215
196,946
+0.01(+0.16%)
Apr 25, 2005
5.085
5.267
5.069
5.207
304,303
+0.14(+2.80%)
Apr 22, 2005
4.947
5.138
4.943
5.065
240,382
+0.10(+2.04%)
Apr 21, 2005
4.870
4.984
4.862
4.964
202,622
+0.05(+1.07%)
Apr 20, 2005
5.024
5.061
4.903
4.911
287,768
-0.10(-1.94%)
Apr 19, 2005
4.749
5.020
4.741
5.008
522,474
+0.31(+6.64%)
Apr 18, 2005
4.441
4.765
4.376
4.696
644,640
+0.16(+3.48%)
Apr 15, 2005
5.065
5.089
4.356
4.538
1,228,321
-0.56(-10.97%)
Apr 14, 2005
5.288
5.288
5.089
5.097
362,301
-0.19(-3.60%)
Apr 13, 2005
5.405
5.405
5.219
5.288
208,545
-0.11(-1.95%)
Apr 12, 2005
5.450
5.506
5.332
5.393
111,306
-0.06(-1.04%)
Apr 11, 2005
5.389
5.511
5.348
5.450
193,737
-0.02(-0.30%)
Apr 08, 2005
5.490
5.519
5.267
5.466
209,532
-0.09(-1.53%)
Apr 07, 2005
5.713
5.721
5.470
5.551
183,125
-0.12(-2.14%)
Apr 06, 2005
5.547
5.721
5.474
5.673
187,567
+0.09(+1.52%)
Apr 05, 2005
5.636
5.701
5.563
5.588
163,134
-0.09(-1.50%)
Apr 04, 2005
5.673
5.778
5.616
5.673
201,882
+0.00(+0.00%)
Apr 01, 2005
5.588
5.701
5.470
5.673
196,699
+0.04(+0.79%)
Mar 31, 2005
5.215
5.632
5.194
5.628
383,773
+0.49(+9.63%)
Mar 30, 2005
5.178
5.328
4.915
5.134
528,644
-0.10(-1.86%)
Mar 29, 2005
5.425
5.430
5.065
5.231
733,982
-0.33(-5.97%)
Mar 28, 2005
5.843
5.847
5.511
5.563
282,092
-0.20(-3.45%)
Mar 24, 2005
5.721
5.835
5.693
5.762
164,121
+0.08(+1.43%)
Mar 23, 2005
5.875
5.895
5.632
5.681
421,780
-0.37(-6.16%)
Mar 22, 2005
6.049
6.078
5.985
6.053
239,889
+0.01(+0.13%)
Mar 21, 2005
6.240
6.240
6.017
6.045
237,914
-0.13(-2.16%)
Mar 18, 2005
6.256
6.276
6.163
6.179
158,692
-0.02(-0.33%)
Mar 17, 2005
6.070
6.256
6.070
6.199
241,370
+0.19(+3.24%)
Mar 16, 2005
5.855
6.058
5.855
6.005
225,328
+0.11(+1.86%)
Mar 15, 2005
5.855
5.920
5.855
5.895
135,986
+0.07(+1.18%)
Mar 14, 2005
5.956
5.956
5.774
5.827
165,108
-0.09(-1.51%)
Mar 11, 2005
5.729
5.968
5.729
5.916
228,783
+0.19(+3.25%)
Mar 10, 2005
6.175
6.195
5.523
5.729
648,589
-0.42(-6.85%)
Mar 09, 2005
6.159
6.309
6.151
6.151
206,818
-0.04(-0.59%)
Mar 08, 2005
6.216
6.272
6.143
6.187
185,593
-0.03(-0.46%)
Mar 07, 2005
6.301
6.301
6.122
6.216
213,481
-0.04(-0.71%)
Mar 04, 2005
6.207
6.301
6.195
6.260
231,744
+0.06(+1.05%)
Mar 03, 2005
6.151
6.272
6.114
6.195
224,587
+0.08(+1.26%)
Mar 02, 2005
6.118
6.159
6.037
6.118
167,823
+0.03(+0.47%)
Mar 01, 2005
6.139
6.143
5.997
6.090
206,818
-0.02(-0.40%)
Feb 28, 2005
6.078
6.179
5.997
6.114
305,291
+0.07(+1.21%)
Feb 25, 2005
5.977
6.074
5.956
6.041
196,946
+0.07(+1.15%)
Feb 24, 2005
5.916
6.001
5.879
5.972
222,366
+0.06(+0.96%)
Feb 23, 2005
5.924
5.977
5.883
5.916
285,300
+0.04(+0.69%)
Feb 22, 2005
5.835
5.972
5.818
5.875
312,941
+0.06(+1.05%)
Feb 18, 2005
5.835
5.867
5.798
5.814
225,821
+0.01(+0.14%)
Feb 17, 2005
5.843
5.871
5.798
5.806
206,324
-0.02(-0.28%)
Feb 16, 2005
5.835
5.875
5.814
5.823
235,446
-0.00(-0.07%)
Feb 15, 2005
5.835
5.904
5.794
5.827
183,372
+0.02(+0.42%)
Feb 14, 2005
5.883
5.883
5.778
5.802
163,134
-0.05(-0.90%)
Feb 11, 2005
5.778
5.895
5.778
5.855
144,871
+0.04(+0.63%)
Feb 10, 2005
5.774
5.835
5.754
5.818
183,618
+0.06(+1.13%)
Feb 09, 2005
5.721
5.774
5.673
5.754
235,446
+0.06(+1.00%)
Feb 08, 2005
5.656
5.713
5.632
5.697
145,364
+0.02(+0.43%)
Feb 07, 2005
5.717
5.721
5.596
5.673
160,419
-0.00(-0.07%)
Feb 04, 2005
5.713
5.713
5.624
5.677
88,354
+0.00(+0.00%)
Feb 03, 2005
5.660
5.689
5.592
5.677
110,072
+0.02(+0.36%)
Feb 02, 2005
5.531
5.677
5.531
5.656
167,330
+0.11(+1.90%)
Feb 01, 2005
5.421
5.559
5.421
5.551
170,785
+0.06(+1.18%)
Jan 31, 2005
5.571
5.592
5.409
5.486
344,038
-0.13(-2.24%)
Jan 28, 2005
5.656
5.656
5.571
5.612
90,575
-0.04(-0.79%)
Jan 27, 2005
5.592
5.656
5.555
5.656
231,004
+0.04(+0.72%)
Jan 26, 2005
5.685
5.689
5.600
5.616
456,826
-0.07(-1.21%)
Jan 25, 2005
5.693
5.709
5.652
5.685
128,582
+0.01(+0.21%)
Jan 24, 2005
5.685
5.721
5.592
5.673
281,845
-0.02(-0.36%)
Jan 21, 2005
5.656
5.725
5.652
5.693
261,607
+0.04(+0.72%)
Jan 20, 2005
5.592
5.652
5.588
5.652
160,666
-0.02(-0.43%)
Jan 19, 2005
5.705
5.746
5.673
5.677
195,712
-0.02(-0.28%)
Jan 18, 2005
5.665
5.713
5.665
5.693
364,029
+0.04(+0.79%)
Jan 14, 2005
5.539
5.660
5.511
5.648
306,525
+0.12(+2.20%)
Jan 13, 2005
5.470
5.531
5.430
5.527
244,084
+0.07(+1.34%)
Jan 12, 2005
5.421
5.466
5.389
5.454
100,200
+0.04(+0.82%)
Jan 11, 2005
5.430
5.462
5.373
5.409
167,576
-0.03(-0.52%)
Jan 10, 2005
5.369
5.502
5.369
5.438
248,033
+0.08(+1.44%)
Jan 07, 2005
5.450
5.462
5.328
5.361
139,195
-0.08(-1.42%)
Jan 06, 2005
5.316
5.466
5.300
5.438
238,902
+0.08(+1.51%)
Jan 05, 2005
5.470
5.470
5.320
5.357
170,044
-0.11(-2.07%)
Jan 04, 2005
5.511
5.531
5.389
5.470
203,609
-0.06(-1.10%)
Jan 03, 2005
5.632
5.632
5.478
5.531
134,752
-0.12(-2.15%)
Dec 31, 2004
5.604
5.660
5.604
5.652
71,078
+0.08(+1.38%)
Dec 30, 2004
5.632
5.652
5.555
5.575
78,235
-0.04(-0.79%)
Dec 29, 2004
5.490
5.620
5.490
5.620
111,553
+0.06(+1.02%)
Dec 28, 2004
5.470
5.592
5.470
5.563
143,884
+0.11(+2.01%)
Dec 27, 2004
5.652
5.673
5.389
5.454
415,857
-0.17(-3.10%)
Dec 23, 2004
5.551
5.632
5.551
5.628
101,928
-0.00(-0.07%)
Dec 22, 2004
5.709
5.733
5.369
5.632
311,214
-0.07(-1.28%)
Dec 21, 2004
5.685
5.713
5.632
5.705
167,083
+0.07(+1.29%)
Dec 20, 2004
5.511
5.697
5.498
5.632
279,870
+0.14(+2.58%)
Dec 17, 2004
5.409
5.490
5.409
5.490
141,169
+0.11(+1.96%)
Dec 16, 2004
5.458
5.458
5.348
5.385
131,791
-0.02(-0.45%)
Dec 15, 2004
5.304
5.450
5.280
5.409
173,993
+0.15(+2.77%)
Dec 14, 2004
5.251
5.340
5.166
5.263
168,810
+0.02(+0.31%)
Dec 13, 2004
5.073
5.263
5.073
5.247
174,980
+0.13(+2.53%)
Dec 10, 2004
5.142
5.247
5.032
5.118
247,786
+0.02(+0.32%)
Dec 09, 2004
5.036
5.122
5.024
5.101
155,730
+0.08(+1.61%)
Dec 08, 2004
5.251
5.267
4.862
5.020
812,711
-0.27(-5.13%)
Dec 07, 2004
5.389
5.425
5.227
5.292
210,520
-0.13(-2.32%)
Dec 06, 2004
5.328
5.519
5.328
5.417
204,596
+0.07(+1.29%)
Dec 03, 2004
5.239
5.373
5.227
5.348
420,299
-0.02(-0.45%)
Dec 02, 2004
5.673
5.673
5.231
5.373
713,250
-0.38(-6.62%)
Dec 01, 2004
6.041
6.053
5.673
5.754
317,137
-0.29(-4.76%)
Nov 30, 2004
5.936
6.049
5.891
6.041
162,147
+0.15(+2.47%)
Nov 29, 2004
5.916
5.936
5.835
5.895
173,006
+0.01(+0.21%)
Nov 26, 2004
5.916
5.956
5.879
5.883
80,456
-0.11(-1.76%)
Nov 24, 2004
6.062
6.078
5.883
5.989
250,995
-0.03(-0.54%)
Nov 23, 2004
6.049
6.078
5.977
6.021
236,680
+0.05(+0.88%)
Nov 22, 2004
5.855
6.013
5.814
5.968
383,033
+0.27(+4.69%)
Nov 19, 2004
5.600
5.814
5.600
5.701
313,188
+0.13(+2.25%)
Nov 18, 2004
5.592
5.673
5.531
5.575
187,320
+0.05(+0.95%)
Nov 17, 2004
5.462
5.673
5.446
5.523
322,073
+0.07(+1.34%)
Nov 16, 2004
5.369
5.462
5.369
5.450
177,942
+0.13(+2.36%)
Nov 15, 2004
5.389
5.397
5.219
5.324
251,735
-0.08(-1.43%)
Nov 12, 2004
5.231
5.425
5.207
5.401
221,379
+0.09(+1.68%)
Nov 11, 2004
5.369
5.446
5.292
5.312
150,794
-0.09(-1.65%)
Nov 10, 2004
5.308
5.454
5.267
5.401
203,116
+0.07(+1.29%)
Nov 09, 2004
5.369
5.373
5.194
5.332
259,633
-0.08(-1.42%)
Nov 08, 2004
5.389
5.583
5.373
5.409
206,077
+0.02(+0.38%)
Nov 05, 2004
5.223
5.405
5.126
5.389
363,782
+0.17(+3.26%)
Nov 04, 2004
5.389
5.409
5.219
5.219
215,456
-0.05(-0.92%)
Nov 03, 2004
5.328
5.369
5.162
5.267
315,409
+0.05(+1.01%)
Nov 02, 2004
5.162
5.259
4.968
5.215
292,951
-0.05(-1.00%)
Nov 01, 2004
5.446
5.490
5.097
5.267
452,630
-0.06(-1.07%)
Oct 29, 2004
5.203
5.340
4.964
5.324
655,499
+0.08(+1.55%)
Oct 28, 2004
5.450
5.450
5.174
5.243
865,526
-0.39(-6.91%)
Oct 27, 2004
5.997
6.118
5.430
5.632
603,178
-0.43(-7.09%)
Oct 26, 2004
6.033
6.078
6.021
6.062
301,342
+0.00(+0.07%)
Oct 25, 2004
6.005
6.195
5.916
6.058
480,518
+0.15(+2.47%)
Oct 22, 2004
5.774
5.956
5.774
5.912
329,477
+0.20(+3.48%)
Oct 21, 2004
5.665
5.774
5.592
5.713
225,574
+0.12(+2.17%)
Oct 20, 2004
5.357
5.612
5.353
5.592
304,057
+0.20(+3.76%)
Oct 19, 2004
5.251
5.490
5.219
5.389
438,316
+0.14(+2.62%)
Oct 18, 2004
5.308
5.470
5.247
5.251
364,029
-0.07(-1.29%)
Oct 15, 2004
5.105
5.340
5.105
5.320
295,912
+0.30(+5.89%)
Oct 14, 2004
4.883
5.024
4.883
5.024
194,231
+0.16(+3.25%)
Oct 13, 2004
5.162
5.162
4.481
4.866
707,574
-0.31(-5.95%)
Oct 12, 2004
5.328
5.470
5.150
5.174
307,759
-0.13(-2.52%)
Oct 11, 2004
5.227
5.385
5.215
5.308
192,750
+0.09(+1.79%)
Oct 08, 2004
5.126
5.267
5.126
5.215
240,382
+0.11(+2.14%)
Oct 07, 2004
5.000
5.389
4.996
5.105
345,766
+0.13(+2.52%)
Oct 06, 2004
4.976
4.984
4.874
4.980
225,328
+0.02(+0.33%)
Oct 05, 2004
4.862
4.984
4.822
4.964
295,172
+0.16(+3.38%)
Oct 04, 2004
4.700
4.862
4.692
4.801
169,551
+0.14(+2.95%)
Oct 01, 2004
4.680
4.692
4.664
4.664
93,290
-0.00(-0.09%)
Sep 30, 2004
4.579
4.757
4.579
4.668
131,297
+0.05(+1.14%)
Sep 29, 2004
4.781
4.810
4.554
4.615
393,151
-0.13(-2.73%)
Sep 28, 2004
4.741
4.793
4.619
4.745
318,124
+0.10(+2.18%)
Sep 27, 2004
4.587
4.676
4.587
4.643
246,306
+0.08(+1.78%)
Sep 24, 2004
4.489
4.599
4.489
4.562
254,697
+0.07(+1.62%)
Sep 23, 2004
4.485
4.538
4.457
4.489
180,410
+0.01(+0.18%)
Sep 22, 2004
4.425
4.554
4.396
4.481
241,616
+0.04(+0.82%)
Sep 21, 2004
4.356
4.457
4.348
4.445
268,764
+0.12(+2.72%)
Sep 20, 2004
4.214
4.352
4.214
4.327
226,068
+0.15(+3.69%)
Sep 17, 2004
4.153
4.234
4.137
4.173
85,392
+0.03(+0.78%)
Sep 16, 2004
4.153
4.169
4.117
4.141
49,853
+0.00(+0.10%)
Sep 15, 2004
4.133
4.161
4.092
4.137
73,299
+0.00(+0.10%)
Sep 14, 2004
4.153
4.173
4.117
4.133
76,754
+0.00(+0.10%)
Sep 13, 2004
4.011
4.153
4.011
4.129
98,966
+0.03(+0.69%)
Sep 10, 2004
4.153
4.153
4.100
4.100
57,010
-0.04(-0.88%)
Sep 09, 2004
4.092
4.137
4.088
4.137
82,184
+0.03(+0.69%)
Sep 08, 2004
4.129
4.129
4.052
4.109
122,906
+0.02(+0.50%)
Sep 07, 2004
4.141
4.149
4.060
4.088
92,549
-0.09(-2.04%)
Sep 03, 2004
4.222
4.222
4.133
4.173
63,674
-0.03(-0.67%)
Sep 02, 2004
4.011
4.218
4.011
4.202
114,761
+0.19(+4.75%)
Sep 01, 2004
4.032
4.129
4.011
4.011
166,342
-0.08(-1.88%)
Aug 31, 2004
4.121
4.137
3.991
4.088
108,345
-0.04(-1.08%)
Aug 30, 2004
4.080
4.133
4.072
4.133
54,295
+0.03(+0.79%)
Aug 27, 2004
4.076
4.121
4.068
4.100
74,780
+0.03(+0.80%)
Aug 26, 2004
4.153
4.157
4.032
4.068
144,871
-0.03(-0.79%)
Aug 25, 2004
4.011
4.182
3.991
4.100
177,202
+0.05(+1.20%)
Aug 24, 2004
4.056
4.092
3.987
4.052
251,982
-0.04(-1.09%)
Aug 23, 2004
4.117
4.230
3.991
4.096
170,044
-0.02(-0.49%)
Aug 20, 2004
4.206
4.210
3.971
4.117
222,366
-0.06(-1.36%)
Aug 19, 2004
4.263
4.291
4.153
4.173
135,493
-0.07(-1.72%)
Aug 18, 2004
4.194
4.263
4.156
4.246
148,326
+0.12(+2.85%)
Aug 17, 2004
4.218
4.218
3.963
4.129
367,731
-0.08(-1.92%)
Aug 16, 2004
4.315
4.315
4.177
4.210
128,335
-0.11(-2.44%)
Aug 13, 2004
4.263
4.408
4.259
4.315
230,757
-0.02(-0.47%)
Aug 12, 2004
4.303
4.335
4.254
4.335
71,325
+0.03(+0.75%)
Aug 11, 2004
4.315
4.335
4.109
4.303
137,220
-0.07(-1.67%)
Aug 10, 2004
4.206
4.412
4.206
4.376
242,357
+0.19(+4.65%)
Aug 09, 2004
4.084
4.194
4.076
4.182
202,622
+0.14(+3.41%)
Aug 06, 2004
4.052
4.080
3.971
4.044
160,913
-0.04(-1.09%)
Aug 05, 2004
4.137
4.161
3.849
4.088
597,748
-0.17(-4.00%)
Aug 04, 2004
4.554
4.627
4.214
4.259
430,665
-0.28(-6.24%)
Aug 03, 2004
4.579
4.595
4.461
4.542
202,375
+0.04(+0.90%)
Aug 02, 2004
4.477
4.506
4.425
4.502
234,953
+0.06(+1.46%)
Jul 30, 2004
4.275
4.437
4.254
4.437
160,419
+0.07(+1.58%)
Jul 29, 2004
4.364
4.408
4.307
4.368
133,518
+0.00(+0.00%)
Jul 28, 2004
4.396
4.457
4.133
4.368
288,261
-0.01(-0.28%)
Jul 27, 2004
4.283
4.408
4.267
4.380
205,337
+0.09(+2.17%)
Jul 26, 2004
4.275
4.396
4.234
4.287
284,806
+0.05(+1.24%)
Jul 23, 2004
4.194
4.372
4.194
4.234
160,913
+0.04(+1.06%)
Jul 22, 2004
4.295
4.295
4.049
4.190
242,110
-0.11(-2.45%)
Jul 21, 2004
4.287
4.368
4.246
4.295
355,638
+0.11(+2.71%)
Jul 20, 2004
4.388
4.388
4.137
4.182
294,925
+0.05(+1.18%)
Jul 19, 2004
4.052
4.133
4.032
4.133
369,459
+0.11(+2.82%)
Jul 16, 2004
3.861
4.044
3.837
4.019
418,325
+0.16(+4.09%)
Jul 15, 2004
3.870
3.870
3.849
3.861
139,441
+0.03(+0.85%)
Jul 14, 2004
3.748
3.902
3.748
3.829
137,714
-0.02(-0.53%)
Jul 13, 2004
3.849
3.898
3.809
3.849
128,582
+0.00(+0.00%)
Jul 12, 2004
3.829
3.849
3.825
3.849
111,553
+0.01(+0.32%)
Jul 09, 2004
3.784
3.837
3.784
3.837
118,710
+0.07(+1.94%)
Jul 08, 2004
3.768
3.809
3.752
3.764
144,624
+0.01(+0.32%)
Jul 07, 2004
3.748
3.788
3.748
3.752
106,370
-0.01(-0.32%)
Jul 06, 2004
3.707
3.764
3.703
3.764
101,681
+0.06(+1.53%)
Jul 02, 2004
3.663
3.707
3.651
3.707
84,158
+0.03(+0.88%)
Jul 01, 2004
3.659
3.695
3.659
3.675
47,632
+0.00(+0.00%)
Jun 30, 2004
3.679
3.679
3.630
3.675
99,460
+0.02(+0.44%)
Jun 29, 2004
3.695
3.707
3.643
3.659
102,668
-0.03(-0.77%)
Jun 28, 2004
3.707
3.712
3.647
3.687
89,835
-0.05(-1.30%)
Jun 25, 2004
3.760
3.776
3.687
3.736
182,878
+0.03(+0.76%)
Jun 24, 2004
3.736
3.736
3.687
3.707
115,502
-0.03(-0.76%)
Jun 23, 2004
3.728
3.748
3.716
3.736
152,768
+0.02(+0.65%)
Jun 22, 2004
3.695
3.724
3.675
3.712
139,688
+0.02(+0.55%)
Jun 21, 2004
3.744
3.748
3.691
3.691
55,776
-0.05(-1.30%)
Jun 18, 2004
3.707
3.760
3.703
3.740
102,915
+0.03(+0.76%)
Jun 17, 2004
3.614
3.736
3.602
3.712
137,714
+0.09(+2.46%)
Jun 16, 2004
3.545
3.622
3.545
3.622
76,754
+0.08(+2.17%)
Jun 15, 2004
3.566
3.582
3.525
3.545
52,815
-0.02(-0.57%)
Jun 14, 2004
3.541
3.566
3.505
3.566
56,517
+0.02(+0.57%)
Jun 10, 2004
3.517
3.545
3.485
3.545
59,972
+0.06(+1.63%)
Jun 09, 2004
3.533
3.545
3.468
3.489
51,087
-0.03(-0.81%)
Jun 08, 2004
3.566
3.647
3.485
3.517
100,694
-0.05(-1.36%)
Jun 07, 2004
3.590
3.590
3.501
3.566
66,142
-0.00(-0.11%)
Jun 04, 2004
3.630
3.630
3.566
3.570
37,760
-0.06(-1.78%)
Jun 03, 2004
3.687
3.687
3.586
3.635
74,039
+0.00(+0.00%)
Jun 02, 2004
3.647
3.647
3.586
3.635
100,694
+0.01(+0.22%)
Jun 01, 2004
3.566
3.647
3.549
3.626
107,851
+0.08(+2.29%)
May 28, 2004
3.545
3.558
3.468
3.545
85,392
+0.02(+0.57%)
May 27, 2004
3.574
3.574
3.513
3.525
79,469
-0.04(-1.14%)
May 26, 2004
3.598
3.606
3.525
3.566
53,308
-0.05(-1.35%)
May 25, 2004
3.606
3.626
3.590
3.614
135,493
+0.00(+0.00%)
May 24, 2004
3.574
3.618
3.545
3.614
152,028
+0.05(+1.48%)
May 21, 2004
3.521
3.574
3.521
3.562
82,431
+0.00(+0.00%)
May 20, 2004
3.525
3.606
3.497
3.562
147,832
+0.04(+1.03%)
May 19, 2004
3.485
3.525
3.448
3.525
136,973
+0.04(+1.28%)
May 18, 2004
3.363
3.485
3.343
3.481
72,312
+0.08(+2.26%)
May 17, 2004
3.387
3.436
3.282
3.404
66,635
+0.04(+1.08%)
May 14, 2004
3.404
3.404
3.343
3.367
71,325
-0.05(-1.54%)
May 13, 2004
3.347
3.444
3.347
3.420
67,376
+0.10(+2.93%)
May 12, 2004
3.262
3.355
3.241
3.323
111,553
+0.08(+2.50%)
May 11, 2004
3.201
3.250
3.160
3.241
339,349
-0.06(-1.72%)
May 10, 2004
3.485
3.485
3.258
3.298
196,946
-0.22(-6.33%)
May 07, 2004
3.505
3.525
3.489
3.521
75,027
+0.01(+0.23%)
May 06, 2004
3.485
3.541
3.485
3.513
51,334
+0.01(+0.23%)
May 05, 2004
3.517
3.562
3.456
3.505
65,401
-0.01(-0.35%)
May 04, 2004
3.464
3.566
3.464
3.517
28,381
+0.07(+2.12%)
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.