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
)
13.76
+0.30 (+2.23%)
Streaming Delayed Price
Updated: 10:59 AM 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 30, 2020
2.705
2.705
2.597
2.622
57,729
-0.03(-1.25%)
Apr 29, 2020
2.622
2.705
2.580
2.655
181,160
+0.12(+4.69%)
Apr 28, 2020
2.528
2.602
2.478
2.536
156,625
+0.02(+0.66%)
Apr 27, 2020
2.519
2.536
2.453
2.519
111,063
+0.07(+2.69%)
Apr 24, 2020
2.561
2.561
2.396
2.453
203,016
-0.07(-2.62%)
Apr 23, 2020
2.429
2.602
2.421
2.519
128,976
+0.07(+3.04%)
Apr 22, 2020
2.519
2.560
2.412
2.445
175,850
+0.07(+2.78%)
Apr 21, 2020
2.313
2.429
2.272
2.379
201,044
-0.12(-4.95%)
Apr 20, 2020
2.478
2.589
2.462
2.503
471,139
-0.03(-1.30%)
Apr 17, 2020
2.503
2.594
2.503
2.536
151,566
+0.03(+1.32%)
Apr 16, 2020
2.511
2.569
2.453
2.503
240,047
-0.10(-3.81%)
Apr 15, 2020
2.536
2.614
2.462
2.602
150,733
+0.02(+0.64%)
Apr 14, 2020
2.726
2.726
2.561
2.586
178,284
-0.02(-0.63%)
Apr 13, 2020
2.800
2.858
2.602
2.602
227,164
-0.18(-6.53%)
Apr 09, 2020
2.767
2.891
2.709
2.784
381,578
+0.12(+4.66%)
Apr 08, 2020
2.486
2.685
2.486
2.660
156,239
+0.17(+6.62%)
Apr 07, 2020
2.495
2.552
2.429
2.495
189,037
+0.02(+0.67%)
Apr 06, 2020
2.495
2.536
2.462
2.478
131,670
-0.02(-0.66%)
Apr 03, 2020
2.552
2.552
2.396
2.495
162,824
-0.01(-0.33%)
Apr 02, 2020
2.255
2.619
2.222
2.503
302,387
+0.28(+12.64%)
Apr 01, 2020
2.247
2.296
2.189
2.222
288,759
-0.11(-4.61%)
Mar 31, 2020
2.296
2.476
2.272
2.329
144,355
+0.03(+1.44%)
Mar 30, 2020
2.280
2.305
2.189
2.296
143,214
+0.04(+1.60%)
Mar 27, 2020
2.366
2.440
2.244
2.260
173,049
-0.24(-9.77%)
Mar 26, 2020
2.570
2.570
2.391
2.505
166,387
-0.02(-0.65%)
Mar 25, 2020
2.513
2.766
2.448
2.521
270,295
+0.20(+8.42%)
Mar 24, 2020
2.097
2.350
2.097
2.325
312,990
+0.24(+11.33%)
Mar 23, 2020
2.138
2.300
1.958
2.089
264,979
+0.00(+0.00%)
Mar 20, 2020
2.170
2.236
2.040
2.089
209,571
+0.02(+0.78%)
Mar 19, 2020
2.032
2.285
1.958
2.073
226,969
+0.06(+2.88%)
Mar 18, 2020
2.325
2.325
1.946
2.015
790,549
-0.33(-13.97%)
Mar 17, 2020
2.448
2.480
2.317
2.342
334,060
-0.11(-4.33%)
Mar 16, 2020
2.497
2.619
2.423
2.448
453,887
-0.20(-7.69%)
Mar 13, 2020
2.693
2.807
2.529
2.652
357,741
+0.11(+4.17%)
Mar 12, 2020
2.725
2.774
2.529
2.546
401,995
-0.29(-10.09%)
Mar 11, 2020
2.856
3.027
2.799
2.831
373,994
-0.07(-2.53%)
Mar 10, 2020
2.782
2.905
2.750
2.905
380,319
+0.18(+6.59%)
Mar 09, 2020
2.750
2.831
2.676
2.725
526,057
-0.36(-11.64%)
Mar 06, 2020
3.117
3.117
3.036
3.084
302,346
-0.07(-2.07%)
Mar 05, 2020
3.141
3.158
3.101
3.150
285,387
+0.01(+0.26%)
Mar 04, 2020
3.199
3.199
3.107
3.141
241,360
-0.02(-0.77%)
Mar 03, 2020
3.207
3.223
3.084
3.166
184,192
+0.00(+0.00%)
Mar 02, 2020
3.084
3.190
3.019
3.166
221,116
+0.11(+3.74%)
Feb 28, 2020
2.831
3.060
2.823
3.052
446,472
+0.16(+5.35%)
Feb 27, 2020
2.905
2.970
2.807
2.897
340,005
+0.01(+0.29%)
Feb 26, 2020
2.928
3.025
2.888
2.888
345,871
-0.08(-2.71%)
Feb 25, 2020
3.122
3.142
2.937
2.969
562,596
-0.13(-4.16%)
Feb 24, 2020
3.194
3.194
3.073
3.097
327,721
-0.14(-4.23%)
Feb 21, 2020
3.105
3.234
3.065
3.234
436,531
+0.14(+4.69%)
Feb 20, 2020
3.065
3.114
3.049
3.089
157,316
+0.02(+0.79%)
Feb 19, 2020
3.057
3.073
3.049
3.065
161,064
+0.02(+0.79%)
Feb 18, 2020
3.081
3.105
2.993
3.041
222,273
-0.06(-2.07%)
Feb 14, 2020
3.138
3.138
3.070
3.105
230,322
-0.01(-0.26%)
Feb 13, 2020
2.985
3.114
2.977
3.114
167,653
+0.10(+3.48%)
Feb 12, 2020
3.009
3.049
2.985
3.009
196,092
+0.00(+0.00%)
Feb 11, 2020
3.065
3.065
2.985
3.009
174,421
-0.02(-0.53%)
Feb 10, 2020
3.114
3.114
2.945
3.025
289,159
-0.05(-1.57%)
Feb 07, 2020
3.057
3.073
3.017
3.073
137,721
+0.01(+0.26%)
Feb 06, 2020
3.114
3.114
3.065
3.065
100,885
-0.05(-1.55%)
Feb 05, 2020
3.009
3.138
3.009
3.114
225,742
+0.10(+3.48%)
Feb 04, 2020
3.057
3.073
2.993
3.009
151,845
-0.04(-1.32%)
Feb 03, 2020
3.081
3.081
2.977
3.049
203,218
-0.02(-0.53%)
Jan 31, 2020
3.138
3.142
3.033
3.065
264,007
+0.00(+0.00%)
Jan 30, 2020
3.081
3.144
3.037
3.065
204,119
+0.02(+0.61%)
Jan 29, 2020
3.086
3.102
3.039
3.047
95,788
-0.02(-0.52%)
Jan 28, 2020
3.078
3.134
3.039
3.063
231,125
-0.02(-0.52%)
Jan 27, 2020
3.110
3.142
3.063
3.078
292,296
-0.08(-2.52%)
Jan 24, 2020
3.190
3.198
3.158
3.158
116,912
-0.03(-1.00%)
Jan 23, 2020
3.182
3.226
3.110
3.190
363,052
+0.01(+0.25%)
Jan 22, 2020
3.277
3.277
3.182
3.182
105,448
-0.08(-2.44%)
Jan 21, 2020
3.230
3.293
3.198
3.261
222,028
+0.03(+0.99%)
Jan 17, 2020
3.277
3.301
3.198
3.230
294,418
-0.09(-2.64%)
Jan 16, 2020
3.269
3.333
3.269
3.317
190,601
+0.04(+1.21%)
Jan 15, 2020
3.277
3.301
3.230
3.277
254,573
+0.05(+1.48%)
Jan 14, 2020
3.214
3.285
3.190
3.230
143,109
+0.02(+0.74%)
Jan 13, 2020
3.214
3.285
3.150
3.206
358,062
+0.01(+0.25%)
Jan 10, 2020
3.198
3.217
3.118
3.198
289,012
+0.02(+0.50%)
Jan 09, 2020
3.158
3.222
3.106
3.182
256,288
-0.02(-0.74%)
Jan 08, 2020
3.261
3.285
3.118
3.206
208,879
-0.03(-0.98%)
Jan 07, 2020
3.373
3.373
3.198
3.238
200,448
-0.09(-2.63%)
Jan 06, 2020
3.277
3.373
3.253
3.325
448,249
+0.13(+3.98%)
Jan 03, 2020
3.142
3.246
3.130
3.198
307,995
+0.09(+2.81%)
Jan 02, 2020
3.102
3.166
3.039
3.110
201,842
+0.04(+1.30%)
Dec 31, 2019
3.142
3.166
3.063
3.071
1,893,981
-0.07(-2.28%)
Dec 30, 2019
3.190
3.238
3.126
3.142
445,129
-0.06(-2.01%)
Dec 27, 2019
3.285
3.309
3.167
3.207
229,480
-0.02(-0.73%)
Dec 26, 2019
3.230
3.348
3.215
3.230
455,987
-0.01(-0.24%)
Dec 24, 2019
3.325
3.372
3.199
3.238
254,738
-0.06(-1.91%)
Dec 23, 2019
3.246
3.341
3.222
3.301
246,739
+0.06(+1.70%)
Dec 20, 2019
3.238
3.348
3.191
3.246
307,539
-0.02(-0.48%)
Dec 19, 2019
3.159
3.333
3.159
3.262
336,035
+0.08(+2.48%)
Dec 18, 2019
3.151
3.230
3.112
3.183
206,334
+0.04(+1.25%)
Dec 17, 2019
3.120
3.183
3.081
3.144
251,329
+0.03(+1.01%)
Dec 16, 2019
3.025
3.136
3.010
3.112
326,376
+0.10(+3.40%)
Dec 13, 2019
2.899
3.033
2.856
3.010
266,542
+0.14(+4.95%)
Dec 12, 2019
2.852
2.876
2.813
2.868
137,312
+0.02(+0.55%)
Dec 11, 2019
2.836
2.931
2.836
2.852
237,117
+0.02(+0.56%)
Dec 10, 2019
2.781
2.860
2.773
2.836
358,445
+0.03(+1.12%)
Dec 09, 2019
2.758
2.852
2.758
2.805
221,190
+0.02(+0.57%)
Dec 06, 2019
2.781
2.836
2.765
2.789
249,788
+0.01(+0.28%)
Dec 05, 2019
2.836
2.884
2.773
2.781
189,763
-0.07(-2.49%)
Dec 04, 2019
2.876
2.884
2.797
2.852
194,131
-0.03(-1.09%)
Dec 03, 2019
2.915
2.924
2.869
2.884
97,602
-0.04(-1.35%)
Dec 02, 2019
2.899
3.081
2.899
2.923
261,565
+0.04(+1.37%)
Nov 29, 2019
2.844
2.899
2.828
2.884
94,051
+0.02(+0.55%)
Nov 27, 2019
2.852
2.931
2.772
2.868
216,534
-0.01(-0.30%)
Nov 26, 2019
2.915
2.954
2.845
2.877
147,867
-0.05(-1.60%)
Nov 25, 2019
2.954
3.079
2.915
2.923
327,935
-0.02(-0.53%)
Nov 22, 2019
2.838
2.947
2.838
2.939
196,012
+0.06(+2.17%)
Nov 21, 2019
2.877
2.908
2.760
2.877
275,476
+0.00(+0.00%)
Nov 20, 2019
2.853
2.917
2.853
2.877
216,836
-0.02(-0.54%)
Nov 19, 2019
2.970
2.970
2.877
2.892
220,925
-0.03(-1.07%)
Nov 18, 2019
2.962
3.001
2.900
2.923
268,472
-0.06(-2.09%)
Nov 15, 2019
2.978
3.017
2.923
2.986
234,111
-0.02(-0.52%)
Nov 14, 2019
3.087
3.103
2.970
3.001
225,075
-0.09(-3.02%)
Nov 13, 2019
3.095
3.110
3.064
3.095
197,318
+0.00(+0.00%)
Nov 12, 2019
3.110
3.126
3.072
3.095
159,072
-0.01(-0.25%)
Nov 11, 2019
3.103
3.126
3.095
3.103
90,193
-0.02(-0.50%)
Nov 08, 2019
3.134
3.155
3.095
3.118
114,682
-0.02(-0.50%)
Nov 07, 2019
3.157
3.188
3.095
3.134
119,736
-0.02(-0.74%)
Nov 06, 2019
3.126
3.188
3.110
3.157
237,686
+0.01(+0.25%)
Nov 05, 2019
3.118
3.181
3.118
3.149
172,118
+0.00(+0.00%)
Nov 04, 2019
3.165
3.227
3.134
3.149
182,188
-0.02(-0.74%)
Nov 01, 2019
3.212
3.244
3.165
3.173
118,274
+0.02(+0.49%)
Oct 31, 2019
3.196
3.196
3.142
3.157
91,349
-0.04(-1.22%)
Oct 30, 2019
3.188
3.274
3.181
3.196
96,559
-0.01(-0.30%)
Oct 29, 2019
3.175
3.221
3.105
3.206
153,660
+0.07(+2.22%)
Oct 28, 2019
3.151
3.151
3.097
3.136
197,822
+0.02(+0.50%)
Oct 25, 2019
3.121
3.136
3.082
3.121
183,256
+0.00(+0.00%)
Oct 24, 2019
3.206
3.206
3.105
3.121
208,734
-0.09(-2.66%)
Oct 23, 2019
3.260
3.275
3.182
3.206
197,149
-0.06(-1.90%)
Oct 22, 2019
3.283
3.345
3.237
3.268
310,721
+0.00(+0.00%)
Oct 21, 2019
3.213
3.275
3.175
3.268
415,389
+0.05(+1.69%)
Oct 18, 2019
3.113
3.322
3.105
3.213
347,399
+0.09(+2.72%)
Oct 17, 2019
3.159
3.190
3.097
3.128
276,743
-0.01(-0.25%)
Oct 16, 2019
3.144
3.234
3.128
3.136
122,044
-0.04(-1.22%)
Oct 15, 2019
3.330
3.330
3.136
3.175
233,451
-0.08(-2.38%)
Oct 14, 2019
3.337
3.345
3.213
3.252
296,065
-0.09(-2.78%)
Oct 11, 2019
3.337
3.403
3.330
3.345
278,436
-0.02(-0.69%)
Oct 10, 2019
3.546
3.546
3.314
3.368
401,759
-0.16(-4.59%)
Oct 09, 2019
3.632
3.632
3.492
3.531
140,655
-0.07(-1.95%)
Oct 08, 2019
3.647
3.660
3.593
3.601
93,968
-0.06(-1.69%)
Oct 07, 2019
3.694
3.717
3.639
3.663
120,924
-0.05(-1.46%)
Oct 04, 2019
3.755
3.775
3.678
3.717
172,408
-0.06(-1.64%)
Oct 03, 2019
3.841
3.879
3.763
3.779
175,436
-0.07(-1.81%)
Oct 02, 2019
3.841
3.910
3.794
3.848
174,278
-0.01(-0.20%)
Oct 01, 2019
4.042
4.057
3.856
3.856
133,460
-0.16(-4.05%)
Sep 30, 2019
3.879
4.034
3.872
4.019
180,649
+0.08(+1.96%)
Sep 27, 2019
4.011
4.050
3.903
3.941
95,179
-0.06(-1.55%)
Sep 26, 2019
3.926
4.026
3.896
4.003
116,459
+0.09(+2.36%)
Sep 25, 2019
3.896
3.942
3.850
3.911
107,598
+0.01(+0.20%)
Sep 24, 2019
3.888
3.957
3.844
3.903
249,651
+0.06(+1.60%)
Sep 23, 2019
3.773
3.873
3.765
3.842
167,398
+0.05(+1.21%)
Sep 20, 2019
3.773
3.827
3.756
3.796
90,580
+0.02(+0.41%)
Sep 19, 2019
3.834
3.834
3.742
3.780
89,174
-0.02(-0.61%)
Sep 18, 2019
3.903
3.903
3.765
3.803
102,289
-0.06(-1.59%)
Sep 17, 2019
3.888
3.942
3.780
3.865
132,965
-0.04(-0.98%)
Sep 16, 2019
3.919
4.030
3.796
3.903
505,669
+0.17(+4.53%)
Sep 13, 2019
3.727
3.742
3.681
3.734
110,102
+0.02(+0.62%)
Sep 12, 2019
3.734
3.742
3.657
3.711
313,081
-0.02(-0.62%)
Sep 11, 2019
3.788
3.834
3.727
3.734
134,321
-0.08(-2.22%)
Sep 10, 2019
3.788
3.896
3.773
3.819
125,447
+0.03(+0.81%)
Sep 09, 2019
3.727
3.799
3.704
3.788
91,000
+0.08(+2.07%)
Sep 06, 2019
3.650
3.741
3.650
3.711
69,887
+0.04(+1.05%)
Sep 05, 2019
3.688
3.745
3.619
3.673
144,984
+0.01(+0.21%)
Sep 04, 2019
3.719
3.750
3.665
3.665
110,642
-0.06(-1.65%)
Sep 03, 2019
3.750
3.776
3.696
3.727
71,112
-0.09(-2.41%)
Aug 30, 2019
3.765
3.842
3.750
3.819
62,729
+0.00(+0.00%)
Aug 29, 2019
3.765
3.850
3.735
3.819
116,744
+0.04(+1.09%)
Aug 28, 2019
3.679
3.846
3.679
3.778
98,577
+0.07(+1.85%)
Aug 27, 2019
3.717
3.755
3.664
3.709
253,795
+0.02(+0.62%)
Aug 26, 2019
3.656
3.740
3.641
3.686
112,696
+0.06(+1.68%)
Aug 23, 2019
3.747
3.808
3.610
3.625
169,892
-0.18(-4.80%)
Aug 22, 2019
3.808
3.892
3.774
3.808
339,815
+0.07(+1.83%)
Aug 21, 2019
3.816
3.869
3.717
3.740
182,924
+0.02(+0.61%)
Aug 20, 2019
3.732
3.824
3.709
3.717
221,775
-0.03(-0.81%)
Aug 19, 2019
3.801
3.808
3.694
3.747
66,514
-0.07(-1.80%)
Aug 16, 2019
3.656
3.846
3.656
3.816
112,255
+0.18(+5.03%)
Aug 15, 2019
3.717
3.755
3.618
3.633
136,515
-0.05(-1.45%)
Aug 14, 2019
3.808
3.808
3.664
3.686
184,010
-0.11(-2.81%)
Aug 13, 2019
3.724
3.839
3.724
3.793
145,287
+0.04(+1.01%)
Aug 12, 2019
3.778
3.862
3.732
3.755
135,819
-0.02(-0.60%)
Aug 09, 2019
3.846
3.877
3.740
3.778
183,153
-0.09(-2.36%)
Aug 08, 2019
3.892
3.892
3.808
3.869
173,460
-0.01(-0.20%)
Aug 07, 2019
3.808
3.884
3.778
3.877
199,593
+0.05(+1.19%)
Aug 06, 2019
3.884
3.923
3.816
3.831
212,952
-0.09(-2.33%)
Aug 05, 2019
3.862
4.014
3.831
3.923
285,721
+0.02(+0.39%)
Aug 02, 2019
3.976
3.983
3.831
3.907
85,340
-0.08(-1.91%)
Aug 01, 2019
3.999
4.037
3.923
3.983
143,895
-0.04(-0.95%)
Jul 31, 2019
4.044
4.090
4.014
4.022
70,149
-0.05(-1.31%)
Jul 30, 2019
3.976
4.105
3.961
4.075
122,594
+0.08(+1.99%)
Jul 29, 2019
3.935
4.071
3.912
3.995
336,255
+0.04(+0.95%)
Jul 26, 2019
3.988
4.071
3.882
3.958
170,133
-0.08(-1.87%)
Jul 25, 2019
4.154
4.192
3.980
4.033
176,143
-0.11(-2.73%)
Jul 24, 2019
4.018
4.162
3.954
4.147
337,048
+0.17(+4.37%)
Jul 23, 2019
3.837
3.980
3.776
3.973
330,676
+0.14(+3.54%)
Jul 22, 2019
3.935
3.980
3.822
3.837
227,290
-0.14(-3.61%)
Jul 19, 2019
4.033
4.071
3.935
3.980
290,484
-0.07(-1.68%)
Jul 18, 2019
4.154
4.169
3.973
4.048
264,252
-0.11(-2.72%)
Jul 17, 2019
4.207
4.298
4.139
4.162
144,473
-0.08(-1.96%)
Jul 16, 2019
4.267
4.390
4.207
4.245
217,395
-0.02(-0.35%)
Jul 15, 2019
4.366
4.366
4.237
4.260
171,023
-0.08(-1.74%)
Jul 12, 2019
4.335
4.392
4.313
4.335
126,441
-0.04(-0.86%)
Jul 11, 2019
4.434
4.441
4.313
4.373
141,233
-0.02(-0.34%)
Jul 10, 2019
4.343
4.434
4.320
4.388
126,796
+0.05(+1.04%)
Jul 09, 2019
4.366
4.418
4.313
4.343
137,467
+0.06(+1.41%)
Jul 08, 2019
4.358
4.396
4.267
4.282
110,465
-0.08(-1.73%)
Jul 05, 2019
4.343
4.426
4.343
4.358
110,421
+0.02(+0.35%)
Jul 03, 2019
4.388
4.403
4.298
4.343
72,952
-0.06(-1.37%)
Jul 02, 2019
4.486
4.528
4.350
4.403
60,570
-0.13(-2.83%)
Jul 01, 2019
4.532
4.615
4.523
4.532
179,304
-0.07(-1.48%)
Jun 28, 2019
4.388
4.600
4.328
4.600
165,367
+0.25(+5.73%)
Jun 27, 2019
4.290
4.381
4.223
4.350
100,238
+0.05(+1.05%)
Jun 26, 2019
4.320
4.380
4.298
4.305
75,364
-0.01(-0.17%)
Jun 25, 2019
4.358
4.403
4.275
4.313
135,933
-0.05(-1.20%)
Jun 24, 2019
4.320
4.418
4.320
4.365
88,736
+0.00(+0.00%)
Jun 21, 2019
4.275
4.388
4.257
4.365
149,187
+0.11(+2.46%)
Jun 20, 2019
4.335
4.455
4.253
4.260
189,403
-0.05(-1.22%)
Jun 19, 2019
4.290
4.363
4.200
4.313
217,021
-0.02(-0.52%)
Jun 18, 2019
4.470
4.576
4.245
4.335
147,996
-0.14(-3.18%)
Jun 17, 2019
4.365
4.500
4.365
4.478
95,274
+0.13(+2.93%)
Jun 14, 2019
4.283
4.493
4.243
4.350
237,712
+0.14(+3.39%)
Jun 13, 2019
4.185
4.275
4.163
4.208
79,518
+0.03(+0.72%)
Jun 12, 2019
4.223
4.274
4.133
4.178
179,851
-0.08(-1.94%)
Jun 11, 2019
4.358
4.425
4.163
4.260
196,740
-0.10(-2.24%)
Jun 10, 2019
4.463
4.482
4.350
4.358
106,824
-0.14(-3.00%)
Jun 07, 2019
4.215
4.542
4.215
4.493
173,451
+0.30(+7.16%)
Jun 06, 2019
4.200
4.306
4.178
4.193
95,801
-0.01(-0.18%)
Jun 05, 2019
4.290
4.297
4.125
4.200
251,468
-0.10(-2.27%)
Jun 04, 2019
4.335
4.455
4.298
4.298
134,328
-0.02(-0.35%)
Jun 03, 2019
4.328
4.380
4.283
4.313
87,933
-0.01(-0.17%)
May 31, 2019
4.275
4.365
4.275
4.320
78,259
+0.01(+0.35%)
May 30, 2019
4.388
4.388
4.253
4.305
114,552
-0.05(-1.12%)
May 29, 2019
4.272
4.354
4.235
4.354
154,271
+0.07(+1.57%)
May 28, 2019
4.458
4.473
4.257
4.287
169,969
-0.19(-4.17%)
May 24, 2019
4.309
4.481
4.264
4.473
76,723
+0.21(+4.90%)
May 23, 2019
4.317
4.361
4.063
4.264
388,828
-0.15(-3.38%)
May 22, 2019
4.600
4.639
4.309
4.414
221,678
-0.19(-4.21%)
May 21, 2019
4.622
4.660
4.585
4.607
73,627
-0.01(-0.32%)
May 20, 2019
4.637
4.704
4.607
4.622
96,526
+0.01(+0.32%)
May 17, 2019
4.689
4.714
4.563
4.607
139,229
-0.09(-1.90%)
May 16, 2019
4.771
4.859
4.645
4.697
146,780
-0.06(-1.25%)
May 15, 2019
4.816
4.868
4.667
4.757
242,836
-0.12(-2.45%)
May 14, 2019
4.868
4.928
4.682
4.876
133,008
+0.01(+0.31%)
May 13, 2019
4.883
4.973
4.831
4.861
145,329
-0.10(-1.95%)
May 10, 2019
4.906
4.995
4.866
4.958
50,031
+0.08(+1.68%)
May 09, 2019
4.868
4.906
4.697
4.876
100,793
+0.03(+0.62%)
May 08, 2019
4.846
4.885
4.786
4.846
70,776
-0.04(-0.91%)
May 07, 2019
4.921
4.921
4.779
4.891
68,037
-0.02(-0.46%)
May 06, 2019
4.891
4.935
4.855
4.913
58,122
+0.01(+0.30%)
May 03, 2019
4.697
4.965
4.678
4.898
84,905
+0.24(+5.12%)
May 02, 2019
4.846
4.899
4.548
4.660
228,762
-0.19(-3.99%)
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.