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, 2022
12.26
12.35
11.81
11.83
144,358
-0.32(-2.67%)
Apr 28, 2022
12.15
12.30
11.58
12.15
281,640
+0.11(+0.91%)
Apr 27, 2022
11.90
12.45
11.82
12.04
187,648
+0.13(+1.13%)
Apr 26, 2022
11.76
12.25
11.76
11.91
286,130
+0.05(+0.45%)
Apr 25, 2022
11.68
11.91
11.42
11.85
171,303
-0.13(-1.05%)
Apr 22, 2022
12.05
12.63
11.97
11.98
290,622
-0.24(-1.99%)
Apr 21, 2022
12.59
12.86
12.05
12.22
303,789
-0.24(-1.95%)
Apr 20, 2022
12.37
12.78
12.15
12.46
327,645
+0.13(+1.09%)
Apr 19, 2022
12.27
12.72
12.27
12.33
218,513
+0.06(+0.51%)
Apr 18, 2022
11.57
12.58
11.48
12.27
239,098
+0.69(+5.98%)
Apr 14, 2022
11.11
11.73
11.09
11.57
133,591
+0.41(+3.71%)
Apr 13, 2022
10.88
11.42
10.81
11.16
110,461
+0.20(+1.80%)
Apr 12, 2022
10.35
11.24
10.35
10.96
229,893
+0.62(+6.00%)
Apr 11, 2022
10.76
10.79
10.25
10.34
260,648
-0.45(-4.17%)
Apr 08, 2022
11.10
11.10
10.75
10.79
113,123
-0.11(-0.99%)
Apr 07, 2022
10.79
11.16
10.49
10.90
235,129
+0.11(+1.00%)
Apr 06, 2022
11.17
11.31
10.67
10.79
251,598
-0.45(-4.00%)
Apr 05, 2022
11.24
11.47
11.03
11.24
200,483
-0.10(-0.87%)
Apr 04, 2022
11.47
11.65
10.90
11.34
254,276
-0.22(-1.87%)
Apr 01, 2022
11.17
11.74
11.15
11.56
199,839
+0.31(+2.72%)
Mar 31, 2022
11.69
12.03
11.12
11.25
347,191
-0.67(-5.66%)
Mar 30, 2022
12.06
12.40
11.87
11.92
87,263
-0.18(-1.49%)
Mar 29, 2022
12.12
12.16
11.58
12.11
434,673
-0.15(-1.24%)
Mar 28, 2022
12.57
12.62
11.91
12.26
257,682
-0.62(-4.81%)
Mar 25, 2022
12.66
13.19
12.26
12.88
283,912
+0.14(+1.13%)
Mar 24, 2022
12.07
13.00
12.02
12.73
287,227
+0.41(+3.35%)
Mar 23, 2022
11.93
12.63
11.90
12.32
277,450
+0.69(+5.95%)
Mar 22, 2022
11.69
11.76
11.22
11.63
278,664
-0.13(-1.15%)
Mar 21, 2022
11.58
12.11
11.58
11.76
413,088
+0.21(+1.79%)
Mar 18, 2022
11.87
11.87
11.34
11.56
386,888
-0.31(-2.65%)
Mar 17, 2022
11.04
12.03
11.04
11.87
246,780
+1.01(+9.35%)
Mar 16, 2022
10.65
10.94
10.61
10.86
193,296
+0.24(+2.28%)
Mar 15, 2022
10.30
10.86
10.08
10.61
446,194
-0.33(-3.04%)
Mar 14, 2022
11.12
11.23
10.24
10.95
467,858
-0.20(-1.77%)
Mar 11, 2022
11.36
11.45
11.08
11.14
218,881
-0.28(-2.44%)
Mar 10, 2022
11.44
11.82
11.37
11.42
161,648
+0.02(+0.16%)
Mar 09, 2022
11.40
12.26
11.24
11.40
441,387
-0.41(-3.50%)
Mar 08, 2022
11.71
12.32
11.27
11.82
668,371
+0.20(+1.70%)
Mar 07, 2022
12.14
12.72
11.44
11.62
590,708
-0.43(-3.58%)
Mar 04, 2022
11.58
12.47
11.58
12.05
248,841
+0.14(+1.21%)
Mar 03, 2022
11.90
12.06
11.51
11.91
229,118
-0.06(-0.53%)
Mar 02, 2022
12.12
12.75
11.97
11.97
388,467
+0.07(+0.60%)
Mar 01, 2022
12.11
12.70
11.72
11.90
373,447
-0.13(-1.05%)
Feb 28, 2022
11.70
12.52
11.70
12.02
400,244
+0.35(+3.00%)
Feb 25, 2022
11.46
11.84
11.49
11.67
197,082
+0.24(+2.11%)
Feb 24, 2022
11.71
11.95
11.25
11.43
207,706
-0.19(-1.62%)
Feb 23, 2022
11.06
11.91
11.02
11.62
339,430
+0.61(+5.53%)
Feb 22, 2022
11.02
11.69
10.65
11.01
388,682
+0.25(+2.33%)
Feb 18, 2022
10.76
0
+0.39(+3.80%)
Feb 17, 2022
12.18
12.48
9.282
10.37
1,520,314
-2.12(-17.00%)
Feb 16, 2022
12.18
12.77
12.18
12.49
214,601
+0.33(+2.73%)
Feb 15, 2022
11.79
12.50
11.65
12.16
174,707
-0.04(-0.37%)
Feb 14, 2022
12.88
12.98
11.74
12.20
472,736
-0.54(-4.22%)
Feb 11, 2022
12.07
12.87
12.06
12.74
326,541
+0.71(+5.88%)
Feb 10, 2022
11.81
12.61
11.81
12.03
285,147
+0.21(+1.82%)
Feb 09, 2022
11.83
12.18
11.74
11.82
114,658
+0.04(+0.38%)
Feb 08, 2022
12.13
12.13
11.70
11.77
112,878
-0.40(-3.31%)
Feb 07, 2022
12.42
12.44
11.93
12.18
112,304
-0.16(-1.31%)
Feb 04, 2022
11.93
12.44
11.93
12.34
177,450
+0.49(+4.16%)
Feb 03, 2022
11.32
12.07
11.84
279,023
+0.47(+4.18%)
Feb 02, 2022
11.21
11.53
11.08
11.37
181,637
+0.21(+1.85%)
Feb 01, 2022
10.81
11.78
10.78
11.16
260,698
-0.16(-1.42%)
Jan 31, 2022
11.27
11.32
242,839
-0.10(-0.86%)
Jan 28, 2022
11.32
11.49
11.20
11.42
200,073
+0.02(+0.17%)
Jan 27, 2022
11.86
12.08
11.33
11.40
159,767
-0.15(-1.31%)
Jan 26, 2022
11.84
12.56
11.16
11.56
374,434
+0.12(+1.01%)
Jan 25, 2022
10.33
11.61
9.911
11.44
260,631
+0.85(+8.02%)
Jan 24, 2022
10.32
10.82
9.885
10.59
450,411
-0.97(-8.35%)
Jan 21, 2022
11.83
12.23
11.35
11.56
197,130
-0.29(-2.49%)
Jan 20, 2022
12.22
12.28
11.78
11.85
203,887
-0.33(-2.71%)
Jan 19, 2022
12.31
12.42
11.82
12.18
272,796
+0.22(+1.87%)
Jan 18, 2022
11.66
12.37
11.54
11.96
263,881
+0.23(+1.98%)
Jan 14, 2022
11.73
0
+0.40(+3.55%)
Jan 13, 2022
12.76
12.78
11.19
11.32
584,701
-1.46(-11.40%)
Jan 12, 2022
11.90
13.13
11.50
12.78
1,067,758
+0.80(+6.72%)
Jan 11, 2022
10.65
12.07
10.64
11.98
687,880
+1.39(+13.18%)
Jan 10, 2022
10.54
10.84
10.30
10.58
178,231
-0.01(-0.08%)
Jan 07, 2022
10.70
11.05
10.34
10.59
337,061
-0.09(-0.84%)
Jan 06, 2022
9.563
11.06
9.563
10.68
574,006
+1.14(+12.00%)
Jan 05, 2022
9.465
9.853
9.334
9.536
202,394
+0.12(+1.23%)
Jan 04, 2022
9.089
9.697
9.089
9.420
230,947
+0.25(+2.73%)
Jan 03, 2022
9.027
9.751
8.848
9.170
444,502
+0.14(+1.58%)
Dec 31, 2021
8.553
9.045
8.553
9.027
302,043
+0.36(+4.12%)
Dec 30, 2021
8.088
8.696
8.026
8.669
262,544
+0.59(+7.24%)
Dec 29, 2021
7.843
8.111
7.843
8.084
84,910
+0.09(+1.11%)
Dec 28, 2021
8.075
8.405
7.942
7.995
127,307
-0.22(-2.71%)
Dec 27, 2021
7.995
8.334
7.843
8.218
87,440
+0.12(+1.54%)
Dec 23, 2021
8.218
8.384
8.027
8.093
107,166
-0.11(-1.30%)
Dec 22, 2021
7.594
8.218
7.594
8.200
105,695
+0.52(+6.73%)
Dec 21, 2021
7.425
7.739
7.425
7.683
137,001
+0.27(+3.61%)
Dec 20, 2021
7.416
7.516
7.237
7.416
194,597
-0.25(-3.26%)
Dec 17, 2021
7.861
7.952
7.585
7.665
102,342
-0.30(-3.80%)
Dec 16, 2021
7.790
8.200
7.790
7.968
52,070
+0.12(+1.48%)
Dec 15, 2021
7.799
7.897
7.460
7.852
176,811
+0.01(+0.11%)
Dec 14, 2021
7.968
8.057
7.801
7.843
98,989
-0.18(-2.22%)
Dec 13, 2021
8.334
8.440
7.950
8.022
124,226
-0.37(-4.46%)
Dec 10, 2021
8.423
8.557
8.369
8.396
53,666
-0.02(-0.21%)
Dec 09, 2021
8.343
8.619
8.343
8.414
91,314
-0.06(-0.74%)
Dec 08, 2021
8.307
8.692
8.307
8.476
111,566
+0.10(+1.17%)
Dec 07, 2021
8.022
8.779
8.022
8.378
270,359
+0.36(+4.44%)
Dec 06, 2021
8.057
8.111
7.915
8.022
102,901
+0.04(+0.56%)
Dec 03, 2021
8.040
8.075
7.861
7.977
89,176
-0.06(-0.78%)
Dec 02, 2021
7.906
8.245
7.843
8.040
127,819
+0.00(+0.00%)
Dec 01, 2021
8.111
8.236
7.950
8.040
129,496
-0.05(-0.66%)
Nov 30, 2021
8.022
8.101
7.906
8.093
108,209
-0.10(-1.20%)
Nov 29, 2021
8.271
8.289
8.004
8.191
129,162
+0.02(+0.25%)
Nov 26, 2021
7.904
8.180
7.558
8.171
148,626
-0.07(-0.86%)
Nov 24, 2021
8.331
8.447
8.135
8.242
93,818
+0.03(+0.32%)
Nov 23, 2021
8.376
8.473
8.047
8.215
113,775
-0.16(-1.91%)
Nov 22, 2021
7.869
8.553
7.789
8.376
489,252
+0.51(+6.44%)
Nov 19, 2021
7.531
7.922
7.353
7.869
254,850
+0.22(+2.91%)
Nov 18, 2021
7.442
7.709
7.584
7.646
288,640
+0.20(+2.75%)
Nov 17, 2021
7.602
7.958
7.353
7.442
316,579
-0.15(-1.99%)
Nov 16, 2021
7.406
7.753
7.406
7.593
270,907
+0.12(+1.55%)
Nov 15, 2021
7.389
7.549
7.166
7.478
119,454
+0.06(+0.84%)
Nov 12, 2021
7.282
7.460
7.273
7.415
28,998
+0.12(+1.58%)
Nov 11, 2021
7.326
7.478
7.113
7.300
230,211
-0.04(-0.48%)
Nov 10, 2021
7.549
7.335
105,732
-0.13(-1.79%)
Nov 09, 2021
7.558
7.602
7.353
7.469
221,641
-0.14(-1.87%)
Nov 08, 2021
7.433
7.655
7.380
7.611
213,812
+0.18(+2.39%)
Nov 05, 2021
7.273
7.513
7.264
7.433
131,410
+0.20(+2.83%)
Nov 04, 2021
7.291
7.406
7.133
7.229
163,659
-0.04(-0.61%)
Nov 03, 2021
7.113
7.317
6.988
7.273
164,708
+0.11(+1.49%)
Nov 02, 2021
7.344
7.424
6.980
7.166
157,705
-0.25(-3.36%)
Nov 01, 2021
7.157
7.460
7.309
7.415
121,682
+0.25(+3.47%)
Oct 29, 2021
7.157
7.332
7.069
7.166
227,658
+0.04(+0.50%)
Oct 28, 2021
6.846
7.184
6.757
7.131
109,528
+0.25(+3.65%)
Oct 27, 2021
6.835
7.039
6.827
6.880
113,329
-0.04(-0.51%)
Oct 26, 2021
7.146
6.871
6.915
278,282
-0.30(-4.18%)
Oct 25, 2021
7.536
7.536
7.217
7.217
215,596
-0.27(-3.55%)
Oct 22, 2021
7.713
7.748
7.208
7.483
434,848
-0.05(-0.71%)
Oct 21, 2021
7.261
7.952
7.092
7.536
718,327
+0.27(+3.66%)
Oct 20, 2021
6.348
7.757
6.312
7.270
1,606,225
+0.92(+14.53%)
Oct 19, 2021
5.718
6.572
5.683
6.348
622,896
+0.65(+11.35%)
Oct 18, 2021
5.541
5.763
5.523
5.701
157,615
+0.19(+3.38%)
Oct 15, 2021
5.541
5.541
5.487
5.514
46,115
+0.02(+0.32%)
Oct 14, 2021
5.541
5.541
5.452
5.497
66,753
+0.00(+0.00%)
Oct 13, 2021
5.381
5.532
5.381
5.497
26,209
+0.11(+1.97%)
Oct 12, 2021
5.506
5.589
5.374
5.390
54,235
-0.11(-1.94%)
Oct 11, 2021
5.612
5.683
5.497
5.497
54,615
-0.08(-1.43%)
Oct 08, 2021
5.497
5.630
5.497
5.576
92,932
+0.10(+1.78%)
Oct 07, 2021
5.532
5.532
5.399
5.479
122,012
-0.05(-0.96%)
Oct 06, 2021
5.647
5.684
5.435
5.532
56,370
-0.13(-2.35%)
Oct 05, 2021
5.532
5.758
5.514
5.665
127,787
+0.17(+3.06%)
Oct 04, 2021
5.319
5.514
5.319
5.497
176,158
+0.25(+4.73%)
Oct 01, 2021
5.089
5.302
5.000
5.248
161,666
+0.17(+3.32%)
Sep 30, 2021
4.929
5.089
4.850
5.080
229,706
+0.12(+2.32%)
Sep 29, 2021
4.920
5.053
4.885
4.965
144,525
+0.06(+1.32%)
Sep 28, 2021
4.856
4.918
4.812
4.900
155,728
+0.09(+1.83%)
Sep 27, 2021
4.767
4.856
4.715
4.812
106,695
+0.08(+1.68%)
Sep 24, 2021
4.767
4.767
4.697
4.732
70,701
-0.03(-0.56%)
Sep 23, 2021
4.697
4.767
4.653
4.759
104,690
+0.06(+1.32%)
Sep 22, 2021
4.653
4.723
4.644
4.697
47,576
+0.05(+1.14%)
Sep 21, 2021
4.653
4.670
4.617
4.644
40,254
-0.01(-0.19%)
Sep 20, 2021
4.609
4.767
4.547
4.653
118,466
-0.02(-0.38%)
Sep 17, 2021
4.723
4.723
4.635
4.670
31,503
-0.05(-1.12%)
Sep 16, 2021
4.688
4.767
4.639
4.723
95,237
+0.05(+1.13%)
Sep 15, 2021
4.662
4.767
4.635
4.670
81,369
+0.09(+1.93%)
Sep 14, 2021
4.635
4.644
4.547
4.582
52,277
-0.05(-1.14%)
Sep 13, 2021
4.644
4.670
4.591
4.635
37,134
+0.00(+0.00%)
Sep 10, 2021
4.697
4.706
4.591
4.635
37,174
-0.03(-0.57%)
Sep 09, 2021
4.547
4.662
4.547
4.662
29,739
+0.09(+2.06%)
Sep 08, 2021
4.635
4.701
4.568
4.568
46,470
-0.11(-2.39%)
Sep 07, 2021
4.688
4.785
4.617
4.679
49,847
-0.05(-1.12%)
Sep 03, 2021
4.759
4.785
4.726
4.732
40,172
+0.00(+0.00%)
Sep 02, 2021
4.635
4.750
4.635
4.732
40,664
+0.10(+2.10%)
Sep 01, 2021
4.670
4.679
4.609
4.635
23,976
+0.02(+0.38%)
Aug 31, 2021
4.564
4.723
4.556
4.617
68,359
-0.03(-0.57%)
Aug 30, 2021
4.653
4.688
4.609
4.644
46,201
-0.04(-0.76%)
Aug 27, 2021
4.592
4.706
4.575
4.680
23,630
+0.11(+2.50%)
Aug 26, 2021
4.644
4.644
4.539
4.565
24,078
-0.07(-1.52%)
Aug 25, 2021
4.680
4.703
4.636
4.636
15,863
-0.07(-1.50%)
Aug 24, 2021
4.574
4.805
4.574
4.706
89,746
+0.10(+2.10%)
Aug 23, 2021
4.653
4.776
4.600
4.609
47,826
-0.03(-0.57%)
Aug 20, 2021
4.583
4.680
4.548
4.636
51,277
-0.02(-0.38%)
Aug 19, 2021
4.460
4.847
4.460
4.653
244,996
+0.16(+3.52%)
Aug 18, 2021
4.627
4.644
4.495
4.495
91,000
-0.10(-2.11%)
Aug 17, 2021
4.530
4.619
4.496
4.592
80,031
-0.03(-0.74%)
Aug 16, 2021
4.600
4.653
4.579
4.626
52,705
-0.05(-1.15%)
Aug 13, 2021
4.785
4.803
4.662
4.680
102,870
-0.05(-1.12%)
Aug 12, 2021
4.715
4.820
4.715
4.732
36,854
-0.02(-0.37%)
Aug 11, 2021
4.556
4.838
4.556
4.750
145,325
+0.18(+4.05%)
Aug 10, 2021
4.556
4.609
4.539
4.565
54,049
+0.01(+0.19%)
Aug 09, 2021
4.530
4.574
4.477
4.556
54,682
-0.06(-1.33%)
Aug 06, 2021
4.618
4.688
4.574
4.618
33,349
-0.00(-0.07%)
Aug 05, 2021
4.512
4.644
4.477
4.621
112,075
+0.06(+1.42%)
Aug 04, 2021
4.706
4.721
4.548
4.556
53,051
-0.15(-3.18%)
Aug 03, 2021
4.618
4.829
4.609
4.706
266,999
+0.05(+1.13%)
Aug 02, 2021
4.776
4.829
4.556
4.653
119,672
-0.10(-2.04%)
Jul 30, 2021
4.864
4.864
4.671
4.750
87,194
-0.13(-2.70%)
Jul 29, 2021
4.794
4.917
4.794
4.882
107,199
+0.08(+1.67%)
Jul 28, 2021
4.644
4.898
4.624
4.802
198,408
+0.16(+3.40%)
Jul 27, 2021
4.644
4.679
4.626
4.644
50,733
-0.02(-0.38%)
Jul 26, 2021
4.609
4.661
4.475
4.661
120,914
+0.06(+1.33%)
Jul 23, 2021
4.600
4.635
4.530
4.600
138,760
+0.08(+1.74%)
Jul 22, 2021
4.442
4.565
4.398
4.521
63,508
+0.10(+2.18%)
Jul 21, 2021
4.407
4.477
4.381
4.425
59,902
+0.03(+0.60%)
Jul 20, 2021
4.074
4.413
4.066
4.398
147,828
+0.32(+7.96%)
Jul 19, 2021
4.320
4.330
4.066
4.074
224,632
-0.29(-6.63%)
Jul 16, 2021
4.495
4.574
4.363
4.363
143,856
-0.14(-3.11%)
Jul 15, 2021
4.766
4.766
4.504
4.504
283,354
-0.29(-6.03%)
Jul 14, 2021
5.003
5.003
4.749
4.793
205,624
-0.18(-3.70%)
Jul 13, 2021
4.950
5.003
4.924
4.977
145,941
+0.03(+0.53%)
Jul 12, 2021
4.793
4.994
4.775
4.950
170,247
+0.16(+3.29%)
Jul 09, 2021
4.626
4.793
4.582
4.793
100,588
+0.11(+2.43%)
Jul 08, 2021
4.609
4.679
4.593
4.679
103,411
+0.07(+1.52%)
Jul 07, 2021
4.609
4.622
4.556
4.609
108,615
+0.00(+0.00%)
Jul 06, 2021
4.740
4.740
4.582
4.609
123,133
-0.12(-2.59%)
Jul 02, 2021
4.731
4.740
4.582
4.731
211,149
-0.02(-0.37%)
Jul 01, 2021
4.924
4.950
4.740
4.749
97,513
-0.18(-3.56%)
Jun 30, 2021
4.837
4.950
4.758
4.924
230,477
+0.09(+1.81%)
Jun 29, 2021
4.679
4.845
4.679
4.837
139,082
+0.16(+3.52%)
Jun 28, 2021
4.794
4.803
4.602
4.672
195,401
-0.13(-2.73%)
Jun 25, 2021
4.777
4.891
4.725
4.803
180,322
+0.11(+2.42%)
Jun 24, 2021
4.733
4.746
4.649
4.690
247,822
-0.03(-0.56%)
Jun 23, 2021
4.567
4.764
4.550
4.716
259,264
+0.17(+3.85%)
Jun 22, 2021
4.585
4.663
4.454
4.541
236,117
-0.07(-1.52%)
Jun 21, 2021
4.454
4.628
4.454
4.611
107,330
+0.16(+3.53%)
Jun 18, 2021
4.585
4.599
4.410
4.454
324,858
-0.23(-4.85%)
Jun 17, 2021
4.716
4.742
4.637
4.681
216,523
-0.03(-0.74%)
Jun 16, 2021
4.506
4.716
4.506
4.716
324,714
+0.22(+4.85%)
Jun 15, 2021
4.183
4.498
4.183
4.498
327,396
+0.33(+7.97%)
Jun 14, 2021
4.078
4.183
4.078
4.166
158,236
+0.10(+2.36%)
Jun 11, 2021
3.974
4.070
3.974
4.070
67,528
+0.07(+1.75%)
Jun 10, 2021
4.000
4.008
3.947
4.000
60,487
+0.06(+1.55%)
Jun 09, 2021
3.982
4.008
3.939
3.939
95,166
-0.04(-1.10%)
Jun 08, 2021
3.939
4.008
3.939
3.982
61,483
+0.04(+1.11%)
Jun 07, 2021
3.974
4.008
3.895
3.939
173,155
-0.04(-1.10%)
Jun 04, 2021
3.974
3.992
3.937
3.982
71,601
+0.01(+0.22%)
Jun 03, 2021
3.930
3.991
3.930
3.974
90,729
+0.00(+0.00%)
Jun 02, 2021
3.808
3.982
3.781
3.974
169,994
+0.17(+4.36%)
Jun 01, 2021
3.755
3.834
3.746
3.808
97,749
+0.06(+1.63%)
May 28, 2021
3.668
3.755
3.668
3.746
49,732
+0.09(+2.39%)
May 27, 2021
3.668
3.746
3.633
3.659
81,063
-0.08(-2.07%)
May 26, 2021
3.667
3.763
3.658
3.737
82,644
+0.04(+1.18%)
May 25, 2021
3.824
3.841
3.693
3.693
52,947
-0.10(-2.52%)
May 24, 2021
3.693
3.815
3.667
3.789
120,822
+0.14(+3.81%)
May 21, 2021
3.606
3.685
3.606
3.650
108,344
+0.04(+1.20%)
May 20, 2021
3.685
3.711
3.589
3.606
79,355
-0.05(-1.43%)
May 19, 2021
3.641
3.710
3.589
3.658
50,299
-0.05(-1.41%)
May 18, 2021
3.737
3.737
3.693
3.711
97,632
-0.01(-0.23%)
May 17, 2021
3.580
3.719
3.545
3.719
297,182
+0.17(+4.65%)
May 14, 2021
3.563
3.598
3.519
3.554
65,687
+0.05(+1.49%)
May 13, 2021
3.537
3.606
3.476
3.502
92,508
-0.06(-1.71%)
May 12, 2021
3.502
3.624
3.502
3.563
70,943
+0.03(+0.98%)
May 11, 2021
3.563
3.615
3.493
3.528
84,527
-0.10(-2.64%)
May 10, 2021
3.519
3.632
3.514
3.624
229,186
+0.14(+3.99%)
May 07, 2021
3.424
3.485
3.424
3.485
100,625
+0.06(+1.78%)
May 06, 2021
3.406
3.450
3.372
3.424
105,414
+0.03(+0.77%)
May 05, 2021
3.363
3.433
3.346
3.398
179,164
+0.04(+1.30%)
May 04, 2021
3.302
3.380
3.293
3.354
143,430
+0.01(+0.26%)
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.