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 28, 2006
6.467
6.633
6.467
6.625
336,383
+0.16(+2.44%)
Apr 27, 2006
6.471
6.515
6.443
6.467
402,524
-0.06(-0.93%)
Apr 26, 2006
6.560
6.645
6.511
6.528
307,014
-0.06(-0.86%)
Apr 25, 2006
6.682
6.682
6.532
6.584
476,070
+0.04(+0.56%)
Apr 24, 2006
6.726
6.726
6.544
6.548
520,987
-0.18(-2.65%)
Apr 21, 2006
6.568
6.726
6.548
6.726
562,695
+0.15(+2.22%)
Apr 20, 2006
6.665
6.665
6.564
6.580
458,300
-0.09(-1.40%)
Apr 19, 2006
6.690
6.738
6.617
6.674
693,497
-0.06(-0.96%)
Apr 18, 2006
6.795
6.860
6.642
6.738
944,736
-0.06(-0.83%)
Apr 17, 2006
6.803
6.844
6.767
6.795
595,025
+0.01(+0.12%)
Apr 13, 2006
6.694
6.787
6.686
6.787
336,136
+0.09(+1.39%)
Apr 12, 2006
6.799
6.803
6.686
6.694
298,623
-0.05(-0.72%)
Apr 11, 2006
6.763
6.795
6.690
6.742
407,954
+0.05(+0.79%)
Apr 10, 2006
6.613
6.706
6.605
6.690
362,543
+0.08(+1.16%)
Apr 07, 2006
6.665
6.682
6.580
6.613
357,607
-0.05(-0.73%)
Apr 06, 2006
6.665
6.694
6.650
6.661
426,464
-0.00(-0.06%)
Apr 05, 2006
6.548
6.665
6.524
6.665
410,915
+0.11(+1.73%)
Apr 04, 2006
6.544
6.564
6.503
6.552
360,569
-0.01(-0.19%)
Apr 03, 2006
6.592
6.625
6.556
6.564
617,731
+0.01(+0.19%)
Mar 31, 2006
6.584
6.584
6.507
6.552
296,155
-0.04(-0.55%)
Mar 30, 2006
6.584
6.601
6.515
6.588
427,698
+0.02(+0.31%)
Mar 29, 2006
6.544
6.576
6.491
6.568
504,945
+0.02(+0.25%)
Mar 28, 2006
6.580
6.637
6.544
6.552
762,353
-0.01(-0.19%)
Mar 27, 2006
6.572
6.572
6.495
6.564
751,741
+0.01(+0.12%)
Mar 24, 2006
6.483
6.560
6.471
6.556
622,420
+0.07(+1.06%)
Mar 23, 2006
6.483
6.507
6.451
6.487
430,906
+0.01(+0.13%)
Mar 22, 2006
6.390
6.479
6.353
6.479
501,983
+0.12(+1.91%)
Mar 21, 2006
6.394
6.455
6.325
6.357
338,357
-0.04(-0.57%)
Mar 20, 2006
6.503
6.503
6.382
6.394
359,829
-0.11(-1.68%)
Mar 17, 2006
6.503
6.503
6.447
6.503
288,258
-0.00(-0.06%)
Mar 16, 2006
6.463
6.524
6.410
6.507
606,872
+0.02(+0.37%)
Mar 15, 2006
6.471
6.483
6.412
6.483
546,653
+0.07(+1.07%)
Mar 14, 2006
6.406
6.447
6.280
6.414
632,292
+0.17(+2.73%)
Mar 13, 2006
6.066
6.321
6.066
6.244
435,348
+0.22(+3.63%)
Mar 10, 2006
6.021
6.074
5.926
6.025
282,581
+0.04(+0.75%)
Mar 09, 2006
5.908
5.997
5.875
5.981
394,133
+0.13(+2.29%)
Mar 08, 2006
6.029
6.033
5.693
5.847
1,543,217
-0.22(-3.67%)
Mar 07, 2006
6.159
6.159
6.050
6.070
571,827
-0.12(-1.93%)
Mar 06, 2006
6.285
6.285
6.122
6.190
560,721
-0.10(-1.64%)
Mar 03, 2006
6.321
6.378
6.280
6.293
235,443
-0.05(-0.83%)
Mar 02, 2006
6.426
6.443
6.317
6.345
307,755
-0.03(-0.45%)
Mar 01, 2006
6.337
6.406
6.293
6.374
463,730
-0.04(-0.69%)
Feb 28, 2006
6.362
6.418
6.240
6.418
369,207
+0.06(+0.89%)
Feb 27, 2006
6.410
6.410
6.349
6.362
340,825
-0.06(-0.95%)
Feb 24, 2006
6.426
6.471
6.402
6.422
383,521
+0.00(+0.00%)
Feb 23, 2006
6.434
6.491
6.382
6.422
331,200
-0.01(-0.19%)
Feb 22, 2006
6.572
6.572
6.293
6.434
669,311
-0.13(-2.04%)
Feb 21, 2006
6.605
6.645
6.564
6.568
752,728
+0.00(+0.06%)
Feb 17, 2006
6.483
6.584
6.463
6.564
467,925
+0.14(+2.21%)
Feb 16, 2006
6.386
6.451
6.301
6.422
337,123
+0.13(+2.13%)
Feb 15, 2006
6.321
6.349
6.240
6.289
364,271
+0.08(+1.24%)
Feb 14, 2006
6.321
6.321
6.078
6.212
828,001
-0.11(-1.73%)
Feb 13, 2006
6.455
6.459
6.301
6.321
376,364
-0.07(-1.14%)
Feb 10, 2006
6.398
6.402
6.313
6.394
571,827
+0.01(+0.19%)
Feb 09, 2006
6.556
6.560
6.382
6.382
378,832
-0.04(-0.63%)
Feb 08, 2006
6.414
6.443
6.341
6.422
381,547
+0.01(+0.13%)
Feb 07, 2006
6.568
6.568
6.382
6.414
519,506
-0.15(-2.28%)
Feb 06, 2006
6.459
6.605
6.451
6.564
468,172
+0.13(+2.02%)
Feb 03, 2006
6.390
6.487
6.382
6.434
463,730
-0.02(-0.25%)
Feb 02, 2006
6.524
6.544
6.382
6.451
712,254
-0.05(-0.81%)
Feb 01, 2006
6.588
6.645
6.491
6.503
549,862
-0.06(-0.99%)
Jan 31, 2006
6.625
6.649
6.568
6.568
431,153
-0.09(-1.34%)
Jan 30, 2006
6.645
6.759
6.609
6.657
747,052
+0.01(+0.18%)
Jan 27, 2006
6.665
6.682
6.605
6.645
693,250
-0.08(-1.20%)
Jan 26, 2006
6.718
6.759
6.645
6.726
727,308
+0.00(+0.06%)
Jan 25, 2006
6.832
6.852
6.686
6.722
983,483
-0.02(-0.36%)
Jan 24, 2006
6.795
6.807
6.690
6.746
1,489,662
+0.09(+1.28%)
Jan 23, 2006
6.746
6.767
6.528
6.661
2,914,664
+0.28(+4.38%)
Jan 20, 2006
6.402
6.479
6.345
6.382
726,074
+0.00(+0.00%)
Jan 19, 2006
6.341
6.402
6.325
6.382
485,201
+0.06(+0.90%)
Jan 18, 2006
6.418
6.418
6.309
6.325
541,964
-0.06(-0.89%)
Jan 17, 2006
6.374
6.398
6.341
6.382
549,862
+0.06(+0.96%)
Jan 13, 2006
6.285
6.337
6.281
6.321
254,940
+0.02(+0.39%)
Jan 12, 2006
6.341
6.362
6.297
6.297
565,657
-0.04(-0.70%)
Jan 11, 2006
6.349
6.378
6.264
6.341
481,746
-0.01(-0.13%)
Jan 10, 2006
6.341
6.362
6.285
6.349
617,731
+0.01(+0.13%)
Jan 09, 2006
6.329
6.362
6.305
6.341
270,488
-0.03(-0.45%)
Jan 06, 2006
6.353
6.382
6.330
6.370
435,595
+0.03(+0.45%)
Jan 05, 2006
6.341
6.378
6.272
6.341
415,851
+0.00(+0.00%)
Jan 04, 2006
6.353
6.353
6.301
6.341
347,982
-0.01(-0.19%)
Jan 03, 2006
6.272
6.402
6.272
6.353
617,731
+0.06(+0.90%)
Dec 30, 2005
6.224
6.297
6.204
6.297
429,178
+0.06(+0.91%)
Dec 29, 2005
6.293
6.293
6.187
6.240
403,018
-0.04(-0.58%)
Dec 28, 2005
6.289
6.341
6.216
6.276
377,845
+0.02(+0.26%)
Dec 27, 2005
6.337
6.337
6.260
6.260
807,024
-0.09(-1.34%)
Dec 23, 2005
6.329
6.357
6.280
6.345
586,881
+0.01(+0.19%)
Dec 22, 2005
6.345
6.370
6.321
6.333
487,422
-0.01(-0.19%)
Dec 21, 2005
6.321
6.382
6.280
6.345
703,369
+0.03(+0.45%)
Dec 20, 2005
6.264
6.357
6.260
6.317
671,779
+0.05(+0.84%)
Dec 19, 2005
6.260
6.345
6.260
6.264
1,067,147
-0.01(-0.13%)
Dec 16, 2005
6.280
6.341
6.240
6.272
9,113,448
-0.11(-1.71%)
Dec 15, 2005
6.455
6.520
6.374
6.382
952,387
-0.07(-1.13%)
Dec 14, 2005
6.487
6.507
6.443
6.455
578,243
-0.09(-1.36%)
Dec 13, 2005
6.714
6.775
6.515
6.544
987,432
-0.17(-2.53%)
Dec 12, 2005
6.665
6.746
6.665
6.714
246,055
+0.07(+1.04%)
Dec 09, 2005
6.779
6.779
6.609
6.645
197,683
-0.13(-1.91%)
Dec 08, 2005
6.710
6.787
6.710
6.775
299,857
+0.07(+1.09%)
Dec 07, 2005
6.730
6.746
6.657
6.702
229,273
+0.03(+0.42%)
Dec 06, 2005
6.734
6.746
6.674
6.674
169,055
-0.08(-1.20%)
Dec 05, 2005
6.706
6.787
6.706
6.755
315,652
+0.05(+0.79%)
Dec 02, 2005
6.686
6.706
6.588
6.702
214,959
+0.03(+0.49%)
Dec 01, 2005
6.605
6.669
6.588
6.669
317,873
+0.08(+1.23%)
Nov 30, 2005
6.512
6.605
6.443
6.588
190,773
+0.05(+0.81%)
Nov 29, 2005
6.495
6.548
6.463
6.536
219,895
+0.00(+0.06%)
Nov 28, 2005
6.584
6.661
6.467
6.532
297,883
-0.15(-2.24%)
Nov 25, 2005
6.617
6.686
6.592
6.682
210,270
+0.06(+0.98%)
Nov 23, 2005
6.601
6.629
6.443
6.617
441,271
+0.13(+1.94%)
Nov 22, 2005
6.402
6.491
6.402
6.491
481,993
+0.09(+1.39%)
Nov 21, 2005
6.378
6.402
6.362
6.402
325,524
+0.04(+0.64%)
Nov 18, 2005
6.341
6.378
6.281
6.362
270,242
+0.08(+1.29%)
Nov 17, 2005
6.341
6.370
6.264
6.280
202,373
-0.04(-0.64%)
Nov 16, 2005
6.151
6.321
6.151
6.321
268,267
+0.19(+3.17%)
Nov 15, 2005
6.329
6.329
6.122
6.127
575,282
-0.18(-2.83%)
Nov 14, 2005
6.471
6.471
6.252
6.305
129,814
+0.01(+0.13%)
Nov 11, 2005
6.313
6.313
6.199
6.297
279,867
-0.02(-0.26%)
Nov 10, 2005
6.321
6.353
6.179
6.313
483,474
-0.01(-0.13%)
Nov 09, 2005
6.374
6.398
6.317
6.321
398,082
-0.05(-0.83%)
Nov 08, 2005
6.280
6.402
6.260
6.374
260,370
+0.07(+1.16%)
Nov 07, 2005
6.321
6.390
6.280
6.301
200,398
-0.16(-2.51%)
Nov 04, 2005
6.483
6.507
6.394
6.463
216,933
-0.02(-0.31%)
Nov 03, 2005
6.402
6.524
6.402
6.483
227,052
+0.10(+1.59%)
Nov 02, 2005
6.341
6.483
6.321
6.382
268,020
+0.04(+0.64%)
Nov 01, 2005
6.439
6.564
6.301
6.341
416,839
-0.09(-1.45%)
Oct 31, 2005
6.584
6.584
6.357
6.434
323,796
-0.13(-1.98%)
Oct 28, 2005
6.487
6.605
6.447
6.564
206,815
+0.06(+0.93%)
Oct 27, 2005
6.548
6.584
6.463
6.503
230,014
-0.19(-2.79%)
Oct 26, 2005
6.653
6.763
6.605
6.690
448,675
+0.05(+0.73%)
Oct 25, 2005
6.710
6.767
6.605
6.641
702,875
+0.01(+0.18%)
Oct 24, 2005
6.483
6.629
6.439
6.629
374,883
+0.09(+1.36%)
Oct 21, 2005
6.236
6.540
6.199
6.540
323,056
+0.27(+4.33%)
Oct 20, 2005
6.362
6.443
6.204
6.268
387,963
-0.11(-1.72%)
Oct 19, 2005
6.341
6.430
6.321
6.378
207,308
-0.01(-0.13%)
Oct 18, 2005
6.544
6.584
6.386
6.386
234,950
-0.18(-2.72%)
Oct 17, 2005
6.479
6.568
6.475
6.564
247,043
+0.15(+2.27%)
Oct 14, 2005
6.321
6.443
6.224
6.418
263,578
+0.10(+1.54%)
Oct 13, 2005
6.418
6.463
6.248
6.321
349,216
-0.16(-2.50%)
Oct 12, 2005
6.580
6.580
6.447
6.483
202,126
-0.08(-1.17%)
Oct 11, 2005
6.528
6.584
6.463
6.560
453,611
+0.13(+1.95%)
Oct 10, 2005
6.888
6.888
6.285
6.434
326,758
-0.07(-1.06%)
Oct 07, 2005
6.317
6.524
6.313
6.503
329,719
+0.19(+3.02%)
Oct 06, 2005
6.463
6.463
6.179
6.313
990,640
-0.30(-4.48%)
Oct 05, 2005
6.787
6.868
6.609
6.609
528,884
-0.15(-2.28%)
Oct 04, 2005
6.823
6.888
6.726
6.763
509,387
-0.04(-0.60%)
Oct 03, 2005
6.876
6.876
6.755
6.803
570,839
-0.02(-0.24%)
Sep 30, 2005
6.848
6.880
6.726
6.819
449,909
-0.03(-0.41%)
Sep 29, 2005
6.832
6.949
6.799
6.848
1,179,686
+0.06(+0.96%)
Sep 28, 2005
6.791
6.815
6.686
6.783
938,813
+0.04(+0.54%)
Sep 27, 2005
6.706
6.767
6.665
6.746
776,421
+0.02(+0.36%)
Sep 26, 2005
6.552
6.722
6.540
6.722
600,702
+0.08(+1.22%)
Sep 23, 2005
6.641
6.730
6.605
6.641
483,227
-0.06(-0.97%)
Sep 22, 2005
6.746
6.815
6.520
6.706
979,287
+0.06(+0.91%)
Sep 21, 2005
6.483
6.686
6.483
6.645
1,011,124
+0.18(+2.76%)
Sep 20, 2005
6.422
6.483
6.362
6.467
689,055
+0.04(+0.69%)
Sep 19, 2005
6.321
6.422
6.301
6.422
837,379
+0.13(+1.99%)
Sep 16, 2005
6.297
6.317
6.244
6.297
525,182
+0.00(+0.00%)
Sep 15, 2005
6.248
6.301
6.220
6.297
344,527
+0.02(+0.26%)
Sep 14, 2005
6.240
6.305
6.179
6.280
626,122
+0.06(+0.98%)
Sep 13, 2005
6.240
6.244
6.183
6.220
213,725
-0.01(-0.20%)
Sep 12, 2005
6.317
6.321
6.179
6.232
477,304
-0.09(-1.41%)
Sep 09, 2005
6.280
6.329
6.272
6.321
536,782
+0.08(+1.30%)
Sep 08, 2005
6.228
6.272
6.199
6.240
408,694
-0.02(-0.26%)
Sep 07, 2005
6.353
6.362
6.179
6.256
977,066
-0.06(-1.03%)
Sep 06, 2005
6.252
6.333
6.078
6.321
861,812
+0.07(+1.10%)
Sep 02, 2005
6.337
6.341
6.232
6.252
466,445
-0.11(-1.72%)
Sep 01, 2005
6.357
6.362
6.289
6.362
671,286
+0.04(+0.71%)
Aug 31, 2005
6.260
6.357
6.260
6.317
1,391,931
+0.06(+1.04%)
Aug 30, 2005
6.191
6.264
6.175
6.252
653,269
+0.08(+1.31%)
Aug 29, 2005
6.285
6.301
6.139
6.171
924,499
-0.08(-1.30%)
Aug 26, 2005
6.276
6.276
6.220
6.252
648,333
-0.02(-0.39%)
Aug 25, 2005
6.139
6.276
6.102
6.276
1,010,384
+0.14(+2.24%)
Aug 24, 2005
6.078
6.147
6.078
6.139
695,718
+0.06(+1.07%)
Aug 23, 2005
6.175
6.199
6.058
6.074
993,108
-0.08(-1.32%)
Aug 22, 2005
6.159
6.187
6.135
6.155
555,785
+0.01(+0.20%)
Aug 19, 2005
6.001
6.143
6.001
6.143
563,682
+0.17(+2.78%)
Aug 18, 2005
5.977
6.001
5.968
5.977
561,461
-0.00(-0.07%)
Aug 17, 2005
5.997
6.078
5.977
5.981
720,892
-0.04(-0.61%)
Aug 16, 2005
6.122
6.155
6.017
6.017
638,215
-0.13(-2.04%)
Aug 15, 2005
6.248
6.248
6.139
6.143
729,529
-0.11(-1.75%)
Aug 12, 2005
6.139
6.252
6.135
6.252
808,258
+0.11(+1.71%)
Aug 11, 2005
6.078
6.163
6.078
6.147
1,074,551
+0.07(+1.13%)
Aug 10, 2005
6.082
6.118
6.078
6.078
1,030,127
-0.01(-0.13%)
Aug 09, 2005
6.175
6.179
6.086
6.086
1,002,486
-0.03(-0.53%)
Aug 08, 2005
6.131
6.139
6.102
6.118
906,729
+0.03(+0.53%)
Aug 05, 2005
6.110
6.127
6.078
6.086
1,367,992
-0.01(-0.20%)
Aug 04, 2005
6.110
6.167
6.098
6.098
1,861,338
-0.01(-0.20%)
Aug 03, 2005
6.179
6.195
6.110
6.110
8,863,690
-0.15(-2.39%)
Aug 02, 2005
6.475
6.475
6.260
6.260
701,395
-0.14(-2.15%)
Aug 01, 2005
6.443
6.443
6.349
6.398
505,438
-0.04(-0.69%)
Jul 29, 2005
6.463
6.479
6.366
6.443
246,055
-0.02(-0.25%)
Jul 28, 2005
6.507
6.520
6.382
6.459
358,348
-0.05(-0.81%)
Jul 27, 2005
6.751
6.755
6.414
6.511
545,913
-0.33(-4.80%)
Jul 26, 2005
6.848
6.884
6.791
6.840
196,203
-0.03(-0.41%)
Jul 25, 2005
6.929
6.961
6.787
6.868
195,215
-0.11(-1.63%)
Jul 22, 2005
6.694
6.981
6.682
6.981
161,404
+0.32(+4.81%)
Jul 21, 2005
6.617
6.686
6.524
6.661
219,155
+0.04(+0.67%)
Jul 20, 2005
6.592
6.617
6.487
6.617
154,247
+0.09(+1.37%)
Jul 19, 2005
6.552
6.564
6.370
6.528
266,046
+0.02(+0.31%)
Jul 18, 2005
6.447
6.605
6.382
6.507
219,155
+0.00(+0.00%)
Jul 15, 2005
6.321
6.524
6.293
6.507
358,841
-0.08(-1.17%)
Jul 14, 2005
6.548
6.637
6.382
6.584
224,584
+0.00(+0.00%)
Jul 13, 2005
6.605
6.686
6.544
6.584
173,497
-0.00(-0.06%)
Jul 12, 2005
6.524
6.605
6.321
6.588
174,731
+0.07(+1.06%)
Jul 11, 2005
6.447
6.584
6.422
6.520
183,863
-0.07(-1.11%)
Jul 08, 2005
6.645
6.686
6.548
6.592
165,600
-0.02(-0.31%)
Jul 07, 2005
6.564
6.621
6.487
6.613
169,795
+0.01(+0.12%)
Jul 06, 2005
6.763
6.913
6.439
6.605
388,457
-0.11(-1.57%)
Jul 05, 2005
6.418
6.767
6.345
6.710
434,114
+0.39(+6.22%)
Jul 01, 2005
6.078
6.341
6.045
6.317
204,840
+0.17(+2.77%)
Jun 30, 2005
5.968
6.163
5.960
6.147
198,671
+0.15(+2.43%)
Jun 29, 2005
6.082
6.118
5.956
6.001
157,209
-0.11(-1.79%)
Jun 28, 2005
6.159
6.171
6.037
6.110
276,165
-0.15(-2.39%)
Jun 27, 2005
5.997
6.280
5.997
6.260
407,954
+0.30(+5.10%)
Jun 24, 2005
5.867
5.977
5.839
5.956
218,414
+0.13(+2.23%)
Jun 23, 2005
5.827
5.908
5.774
5.827
179,914
+0.04(+0.70%)
Jun 22, 2005
5.713
5.863
5.592
5.786
272,216
+0.05(+0.92%)
Jun 21, 2005
5.896
5.944
5.673
5.733
278,879
-0.16(-2.68%)
Jun 20, 2005
5.713
5.936
5.697
5.891
278,139
+0.18(+3.12%)
Jun 17, 2005
5.673
5.713
5.656
5.713
174,238
+0.07(+1.22%)
Jun 16, 2005
5.454
5.652
5.450
5.644
191,267
+0.15(+2.65%)
Jun 15, 2005
5.482
5.571
5.430
5.498
277,152
+0.04(+0.74%)
Jun 14, 2005
5.462
5.486
5.349
5.458
256,914
+0.01(+0.22%)
Jun 13, 2005
5.430
5.466
5.349
5.446
161,651
+0.08(+1.43%)
Jun 10, 2005
5.369
5.426
5.312
5.369
175,472
+0.00(+0.08%)
Jun 09, 2005
5.268
5.365
5.243
5.365
183,863
+0.14(+2.72%)
Jun 08, 2005
5.296
5.365
5.195
5.223
359,829
-0.00(-0.08%)
Jun 07, 2005
5.344
5.369
5.223
5.227
252,472
-0.09(-1.68%)
Jun 06, 2005
5.272
5.349
5.223
5.316
268,267
+0.09(+1.63%)
Jun 03, 2005
5.247
5.268
5.166
5.231
231,248
+0.02(+0.47%)
Jun 02, 2005
5.288
5.288
5.105
5.207
169,795
-0.04(-0.77%)
Jun 01, 2005
5.146
5.268
5.146
5.247
128,334
+0.06(+1.17%)
May 31, 2005
5.227
5.243
5.130
5.186
118,709
+0.00(+0.00%)
May 27, 2005
5.186
5.349
5.126
5.186
171,029
+0.01(+0.23%)
May 26, 2005
5.114
5.227
5.105
5.174
151,532
+0.06(+1.19%)
May 25, 2005
5.073
5.178
5.032
5.114
186,331
+0.08(+1.61%)
May 24, 2005
5.024
5.065
4.984
5.032
142,648
+0.03(+0.65%)
May 23, 2005
4.968
5.057
4.968
5.000
176,952
+0.06(+1.15%)
May 20, 2005
4.866
4.964
4.866
4.943
102,173
+0.05(+0.99%)
May 19, 2005
4.862
4.935
4.862
4.895
93,289
+0.03(+0.58%)
May 18, 2005
4.846
4.964
4.802
4.866
140,180
+0.02(+0.42%)
May 17, 2005
4.874
4.988
4.802
4.846
177,446
+0.01(+0.25%)
May 16, 2005
4.968
4.984
4.777
4.834
205,581
-0.16(-3.23%)
May 13, 2005
5.142
5.146
4.988
4.995
91,808
-0.11(-2.16%)
May 12, 2005
5.195
5.243
5.065
5.105
152,766
-0.12(-2.33%)
May 11, 2005
5.357
5.357
5.223
5.227
133,023
-0.10(-1.90%)
May 10, 2005
5.259
5.405
5.227
5.328
256,668
+0.11(+2.10%)
May 09, 2005
5.268
5.268
5.105
5.219
165,353
+0.03(+0.63%)
May 06, 2005
5.186
5.284
5.146
5.186
261,604
+0.04(+0.79%)
May 05, 2005
5.061
5.207
5.024
5.146
160,664
+0.12(+2.42%)
May 04, 2005
5.065
5.085
4.964
5.024
93,289
-0.02(-0.40%)
May 03, 2005
5.004
5.211
4.874
5.045
214,466
+0.04(+0.81%)
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.