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
)
13.59
+0.13 (+0.97%)
Streaming Delayed Price
Updated: 2:06 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 30, 2007
5.673
5.782
5.673
5.754
384,015
+0.06(+1.00%)
Apr 27, 2007
5.652
5.762
5.636
5.697
521,727
-0.02(-0.35%)
Apr 26, 2007
5.697
5.839
5.648
5.717
600,208
-0.16(-2.76%)
Apr 25, 2007
5.835
5.924
5.835
5.879
446,701
-0.04(-0.62%)
Apr 24, 2007
5.839
5.928
5.810
5.916
269,254
+0.07(+1.25%)
Apr 23, 2007
5.798
5.916
5.794
5.843
389,691
+0.03(+0.49%)
Apr 20, 2007
5.916
5.977
5.786
5.815
566,644
-0.11(-1.85%)
Apr 19, 2007
5.968
5.993
5.904
5.924
472,861
-0.00(-0.07%)
Apr 18, 2007
5.916
5.977
5.916
5.928
271,475
+0.00(+0.07%)
Apr 17, 2007
5.932
5.977
5.904
5.924
205,334
+0.01(+0.20%)
Apr 16, 2007
5.924
5.924
5.875
5.912
224,337
+0.02(+0.41%)
Apr 13, 2007
5.871
5.936
5.839
5.887
254,940
-0.02(-0.34%)
Apr 12, 2007
5.936
5.952
5.883
5.908
264,318
+0.01(+0.21%)
Apr 11, 2007
5.843
5.956
5.843
5.896
320,094
+0.01(+0.21%)
Apr 10, 2007
5.815
5.916
5.794
5.883
339,838
+0.06(+0.97%)
Apr 09, 2007
5.835
5.916
5.798
5.827
295,168
-0.01(-0.14%)
Apr 05, 2007
5.904
5.932
5.823
5.835
299,363
-0.03(-0.55%)
Apr 04, 2007
5.879
5.920
5.823
5.867
256,421
-0.03(-0.55%)
Apr 03, 2007
5.956
5.985
5.875
5.900
381,547
-0.09(-1.42%)
Apr 02, 2007
5.883
6.017
5.835
5.985
407,460
+0.00(+0.07%)
Mar 30, 2007
5.920
6.017
5.855
5.981
352,425
+0.08(+1.30%)
Mar 29, 2007
5.964
5.981
5.863
5.904
477,550
-0.02(-0.34%)
Mar 28, 2007
5.997
6.017
5.887
5.924
392,652
-0.09(-1.55%)
Mar 27, 2007
6.037
6.045
5.993
6.017
234,456
+0.00(+0.00%)
Mar 26, 2007
5.916
6.114
5.896
6.017
519,753
+0.11(+1.92%)
Mar 23, 2007
5.875
5.952
5.831
5.904
468,172
+0.05(+0.90%)
Mar 22, 2007
5.750
5.900
5.734
5.851
659,686
+0.16(+2.85%)
Mar 21, 2007
5.515
5.733
5.494
5.689
565,657
+0.18(+3.24%)
Mar 20, 2007
5.243
5.551
5.045
5.511
1,217,199
+0.13(+2.41%)
Mar 19, 2007
5.551
5.555
5.324
5.381
1,113,545
-0.15(-2.78%)
Mar 16, 2007
5.620
5.630
5.511
5.535
447,935
-0.08(-1.44%)
Mar 15, 2007
5.665
5.669
5.571
5.616
289,492
+0.05(+0.87%)
Mar 14, 2007
5.628
5.665
5.511
5.567
292,453
-0.01(-0.22%)
Mar 13, 2007
5.673
5.713
5.580
5.580
382,287
-0.09(-1.64%)
Mar 12, 2007
5.665
5.681
5.632
5.673
281,101
-0.01(-0.14%)
Mar 09, 2007
5.693
5.717
5.652
5.681
380,559
+0.03(+0.50%)
Mar 08, 2007
5.750
5.750
5.636
5.652
428,191
-0.09(-1.55%)
Mar 07, 2007
5.770
5.835
5.685
5.742
395,861
+0.04(+0.64%)
Mar 06, 2007
5.665
5.721
5.592
5.705
472,861
+0.07(+1.30%)
Mar 05, 2007
5.733
5.839
5.592
5.632
602,183
-0.26(-4.47%)
Mar 02, 2007
5.904
5.916
5.835
5.896
284,062
-0.01(-0.21%)
Mar 01, 2007
5.916
5.977
5.774
5.908
244,081
-0.08(-1.29%)
Feb 28, 2007
5.940
6.025
5.896
5.985
444,480
+0.04(+0.75%)
Feb 27, 2007
6.037
6.062
4.599
5.940
1,270,260
-0.16(-2.66%)
Feb 26, 2007
6.090
6.155
6.090
6.102
317,133
-0.05(-0.79%)
Feb 23, 2007
6.175
6.220
6.102
6.151
493,099
+0.02(+0.26%)
Feb 22, 2007
6.017
6.143
6.017
6.135
481,746
+0.13(+2.09%)
Feb 21, 2007
6.001
6.058
5.993
6.009
474,342
+0.01(+0.20%)
Feb 20, 2007
6.078
6.094
5.956
5.997
638,215
-0.10(-1.60%)
Feb 16, 2007
6.127
6.184
6.058
6.094
847,992
-0.05(-0.79%)
Feb 15, 2007
6.199
6.204
6.062
6.143
757,911
-0.09(-1.49%)
Feb 14, 2007
6.280
6.280
6.179
6.236
273,302
-0.00(-0.06%)
Feb 13, 2007
6.276
6.280
6.179
6.240
253,706
+0.04(+0.72%)
Feb 12, 2007
6.220
6.297
6.147
6.195
330,744
-0.05(-0.78%)
Feb 09, 2007
6.317
6.321
6.212
6.244
342,553
-0.04(-0.58%)
Feb 08, 2007
6.333
6.362
6.228
6.280
319,107
+0.00(+0.00%)
Feb 07, 2007
6.390
6.422
6.276
6.280
376,364
-0.07(-1.08%)
Feb 06, 2007
6.345
6.402
6.313
6.349
374,390
-0.03(-0.44%)
Feb 05, 2007
6.325
6.398
6.325
6.378
222,610
+0.02(+0.25%)
Feb 02, 2007
6.382
6.434
6.341
6.362
290,972
-0.04(-0.70%)
Feb 01, 2007
6.382
6.463
6.376
6.406
282,828
-0.04(-0.57%)
Jan 31, 2007
6.479
6.479
6.382
6.443
349,463
+0.02(+0.25%)
Jan 30, 2007
6.329
6.447
6.329
6.426
282,088
+0.10(+1.54%)
Jan 29, 2007
6.406
6.406
6.313
6.329
352,671
-0.06(-0.95%)
Jan 26, 2007
6.382
6.410
6.244
6.390
413,630
+0.05(+0.77%)
Jan 25, 2007
6.422
6.443
6.276
6.341
353,659
-0.04(-0.57%)
Jan 24, 2007
6.455
6.455
6.321
6.378
420,787
-0.05(-0.82%)
Jan 23, 2007
6.398
6.463
6.362
6.430
363,777
+0.11(+1.73%)
Jan 22, 2007
6.349
6.362
6.280
6.321
664,869
-0.03(-0.45%)
Jan 19, 2007
6.204
6.382
6.179
6.349
557,512
+0.14(+2.22%)
Jan 18, 2007
6.236
6.240
6.159
6.212
308,248
-0.02(-0.39%)
Jan 17, 2007
6.240
6.248
6.159
6.236
404,746
+0.06(+0.92%)
Jan 16, 2007
6.240
6.254
6.139
6.179
517,778
-0.06(-0.97%)
Jan 12, 2007
6.220
6.276
6.159
6.240
806,530
-0.00(-0.06%)
Jan 11, 2007
6.297
6.305
6.220
6.244
347,489
-0.04(-0.58%)
Jan 10, 2007
6.171
6.309
6.171
6.280
452,871
+0.02(+0.32%)
Jan 09, 2007
6.293
6.317
6.098
6.260
663,141
-0.04(-0.71%)
Jan 08, 2007
6.220
6.362
6.179
6.305
774,940
+0.10(+1.63%)
Jan 05, 2007
6.191
6.280
5.981
6.204
1,086,644
-0.05(-0.84%)
Jan 04, 2007
6.455
6.471
6.179
6.256
808,504
-0.24(-3.62%)
Jan 03, 2007
6.483
6.540
6.426
6.491
502,230
-0.02(-0.31%)
Dec 29, 2006
6.511
6.552
6.487
6.511
287,024
-0.01(-0.19%)
Dec 28, 2006
6.552
6.584
6.495
6.524
214,219
+0.03(+0.50%)
Dec 27, 2006
6.483
6.576
6.463
6.491
277,645
-0.04(-0.62%)
Dec 26, 2006
6.483
6.597
6.475
6.532
407,460
+0.02(+0.25%)
Dec 22, 2006
6.422
6.524
6.422
6.515
277,645
+0.06(+0.88%)
Dec 21, 2006
6.443
6.544
6.402
6.459
364,518
-0.00(-0.06%)
Dec 20, 2006
6.483
6.503
6.455
6.463
362,543
-0.02(-0.25%)
Dec 19, 2006
6.414
6.520
6.402
6.479
387,717
+0.00(+0.00%)
Dec 18, 2006
6.503
6.540
6.430
6.479
497,541
-0.02(-0.37%)
Dec 15, 2006
6.503
6.556
6.479
6.503
459,781
-0.04(-0.62%)
Dec 14, 2006
6.653
6.653
6.532
6.544
333,421
-0.09(-1.34%)
Dec 13, 2006
6.609
6.633
6.564
6.633
263,331
+0.05(+0.74%)
Dec 12, 2006
6.564
6.584
6.532
6.584
408,941
+0.02(+0.25%)
Dec 11, 2006
6.629
6.629
6.544
6.568
341,072
-0.04(-0.63%)
Dec 08, 2006
6.682
6.698
6.402
6.610
326,758
-0.06(-0.84%)
Dec 07, 2006
6.665
6.669
6.588
6.665
303,312
+0.04(+0.61%)
Dec 06, 2006
6.698
6.702
6.625
6.625
480,265
-0.03(-0.43%)
Dec 05, 2006
6.694
6.710
6.592
6.653
419,060
-0.04(-0.55%)
Dec 04, 2006
6.726
6.759
6.625
6.690
266,293
+0.00(+0.06%)
Dec 01, 2006
6.657
6.706
6.560
6.686
432,140
-0.01(-0.12%)
Nov 30, 2006
6.738
6.746
6.674
6.694
547,394
-0.05(-0.72%)
Nov 29, 2006
6.649
6.746
6.641
6.742
525,923
+0.07(+1.09%)
Nov 28, 2006
6.588
6.674
6.588
6.669
221,623
+0.02(+0.37%)
Nov 27, 2006
6.629
6.669
6.625
6.645
305,533
-0.00(-0.06%)
Nov 24, 2006
6.657
6.674
6.633
6.649
91,067
-0.01(-0.12%)
Nov 22, 2006
6.674
6.674
6.613
6.657
272,463
-0.02(-0.24%)
Nov 21, 2006
6.629
6.682
6.580
6.674
317,380
+0.08(+1.23%)
Nov 20, 2006
6.597
6.665
6.524
6.592
392,652
-0.05(-0.73%)
Nov 17, 2006
6.507
6.661
6.487
6.641
468,666
+0.06(+0.92%)
Nov 16, 2006
6.690
6.746
6.548
6.580
558,993
-0.11(-1.58%)
Nov 15, 2006
6.710
6.755
6.637
6.686
522,221
+0.00(+0.06%)
Nov 14, 2006
6.742
6.742
6.592
6.682
434,361
-0.02(-0.36%)
Nov 13, 2006
6.690
6.710
6.629
6.706
408,694
+0.02(+0.24%)
Nov 10, 2006
6.674
6.726
6.645
6.690
344,034
+0.02(+0.24%)
Nov 09, 2006
6.722
6.734
6.645
6.674
698,927
+0.00(+0.00%)
Nov 08, 2006
6.669
6.726
6.617
6.674
383,521
+0.04(+0.61%)
Nov 07, 2006
6.605
6.686
6.584
6.633
427,698
-0.04(-0.67%)
Nov 06, 2006
6.686
6.702
6.621
6.678
370,688
-0.01(-0.12%)
Nov 03, 2006
6.605
6.726
6.605
6.686
380,559
+0.10(+1.54%)
Nov 02, 2006
6.605
6.625
6.475
6.584
512,596
-0.05(-0.73%)
Nov 01, 2006
6.584
6.702
6.544
6.633
844,290
+0.02(+0.37%)
Oct 31, 2006
6.536
6.621
6.511
6.609
422,268
+0.07(+1.12%)
Oct 30, 2006
6.645
6.686
6.524
6.536
330,213
-0.09(-1.41%)
Oct 27, 2006
6.609
6.681
6.605
6.629
306,767
-0.05(-0.73%)
Oct 26, 2006
6.674
6.722
6.588
6.678
518,025
-0.04(-0.66%)
Oct 25, 2006
6.601
6.746
6.601
6.722
648,333
+0.13(+1.90%)
Oct 24, 2006
6.475
6.601
6.406
6.597
521,727
+0.15(+2.26%)
Oct 23, 2006
6.601
6.625
6.414
6.451
527,403
-0.10(-1.49%)
Oct 20, 2006
6.601
6.629
6.483
6.548
706,577
-0.05(-0.74%)
Oct 19, 2006
6.560
6.625
6.544
6.597
360,322
+0.06(+0.93%)
Oct 18, 2006
6.678
6.678
6.520
6.536
588,362
-0.14(-2.12%)
Oct 17, 2006
6.682
6.682
6.601
6.678
585,647
+0.03(+0.49%)
Oct 16, 2006
6.580
6.653
6.540
6.645
715,215
+0.11(+1.67%)
Oct 13, 2006
6.552
6.552
6.483
6.536
591,324
+0.04(+0.69%)
Oct 12, 2006
6.451
6.491
6.443
6.491
300,597
+0.06(+0.88%)
Oct 11, 2006
6.499
6.503
6.390
6.434
388,210
-0.04(-0.56%)
Oct 10, 2006
6.451
6.503
6.422
6.471
513,583
+0.02(+0.38%)
Oct 09, 2006
6.422
6.483
6.422
6.447
386,236
+0.02(+0.38%)
Oct 06, 2006
6.426
6.455
6.394
6.422
333,421
-0.04(-0.69%)
Oct 05, 2006
6.459
6.471
6.390
6.467
500,502
+0.09(+1.40%)
Oct 04, 2006
6.293
6.394
6.171
6.378
853,174
+0.05(+0.83%)
Oct 03, 2006
6.491
6.524
6.280
6.325
720,645
-0.14(-2.19%)
Oct 02, 2006
6.511
6.544
6.447
6.467
512,596
-0.03(-0.50%)
Sep 29, 2006
6.528
6.601
6.459
6.499
777,161
-0.07(-1.05%)
Sep 28, 2006
6.560
6.629
6.495
6.568
764,575
+0.01(+0.12%)
Sep 27, 2006
6.491
6.617
6.451
6.560
651,789
+0.03(+0.43%)
Sep 26, 2006
6.463
6.532
6.402
6.532
672,273
+0.14(+2.22%)
Sep 25, 2006
6.443
6.443
6.280
6.390
720,892
-0.05(-0.82%)
Sep 22, 2006
6.426
6.463
6.353
6.443
611,561
+0.03(+0.44%)
Sep 21, 2006
6.443
6.520
6.390
6.414
719,658
-0.03(-0.44%)
Sep 20, 2006
6.544
6.544
6.422
6.443
770,251
-0.03(-0.50%)
Sep 19, 2006
6.507
6.580
6.422
6.475
711,267
-0.00(-0.06%)
Sep 18, 2006
6.463
6.524
6.430
6.479
596,259
+0.02(+0.38%)
Sep 15, 2006
6.345
6.463
6.285
6.455
544,926
+0.09(+1.40%)
Sep 14, 2006
6.483
6.580
6.313
6.366
849,719
-0.12(-1.81%)
Sep 13, 2006
6.443
6.503
6.301
6.483
652,282
+0.21(+3.43%)
Sep 12, 2006
6.264
6.325
6.260
6.268
602,676
+0.02(+0.26%)
Sep 11, 2006
6.309
6.374
6.191
6.252
948,685
-0.05(-0.77%)
Sep 08, 2006
6.463
6.503
6.280
6.301
921,784
-0.14(-2.20%)
Sep 07, 2006
6.503
6.520
6.382
6.443
817,883
-0.06(-0.87%)
Sep 06, 2006
6.661
6.661
6.483
6.499
853,421
-0.16(-2.43%)
Sep 05, 2006
6.686
6.686
6.575
6.661
958,556
+0.02(+0.24%)
Sep 01, 2006
6.686
6.686
6.584
6.645
791,229
-0.02(-0.24%)
Aug 31, 2006
6.678
6.686
6.641
6.661
1,101,945
+0.02(+0.24%)
Aug 30, 2006
6.653
6.686
6.548
6.645
1,094,541
+0.04(+0.55%)
Aug 29, 2006
6.621
6.653
6.552
6.609
968,675
-0.06(-0.85%)
Aug 28, 2006
6.730
6.730
6.617
6.665
1,510,887
-0.02(-0.30%)
Aug 25, 2006
6.682
6.706
6.629
6.686
985,210
+0.06(+0.92%)
Aug 24, 2006
6.625
6.641
6.564
6.625
687,327
+0.00(+0.06%)
Aug 23, 2006
6.580
6.665
6.564
6.621
1,204,859
+0.06(+0.86%)
Aug 22, 2006
6.560
6.584
6.487
6.564
1,609,852
+0.05(+0.75%)
Aug 21, 2006
6.382
6.520
6.317
6.515
3,044,973
+0.21(+3.41%)
Aug 18, 2006
6.248
6.329
6.179
6.301
8,042,845
+0.01(+0.19%)
Aug 17, 2006
6.394
6.439
6.289
6.289
1,939,819
-0.14(-2.14%)
Aug 16, 2006
6.536
6.560
6.406
6.426
939,800
-0.11(-1.67%)
Aug 15, 2006
6.686
6.726
6.386
6.536
1,232,007
-0.20(-3.01%)
Aug 14, 2006
6.888
6.888
6.726
6.738
365,752
-0.14(-2.06%)
Aug 11, 2006
6.848
6.880
6.827
6.880
220,389
+0.00(+0.06%)
Aug 10, 2006
6.888
6.888
6.787
6.876
555,538
+0.01(+0.12%)
Aug 09, 2006
6.868
6.888
6.850
6.868
490,877
+0.00(+0.00%)
Aug 08, 2006
6.730
6.868
6.686
6.868
411,903
+0.14(+2.05%)
Aug 07, 2006
6.698
6.807
6.694
6.730
495,567
+0.05(+0.73%)
Aug 04, 2006
6.823
6.840
6.524
6.682
361,803
-0.14(-2.08%)
Aug 03, 2006
6.819
6.848
6.734
6.823
248,770
+0.00(+0.06%)
Aug 02, 2006
6.767
6.848
6.767
6.819
323,303
+0.04(+0.54%)
Aug 01, 2006
6.823
6.836
6.702
6.783
231,988
-0.03(-0.48%)
Jul 31, 2006
6.718
6.844
6.694
6.815
372,168
+0.13(+1.88%)
Jul 28, 2006
6.738
6.779
6.665
6.690
210,023
-0.04(-0.60%)
Jul 27, 2006
6.763
6.787
6.653
6.730
417,579
-0.03(-0.48%)
Jul 26, 2006
6.669
6.783
6.645
6.763
580,218
+0.10(+1.46%)
Jul 25, 2006
6.661
6.686
6.548
6.665
597,000
+0.13(+1.92%)
Jul 24, 2006
6.386
6.601
6.386
6.540
587,622
+0.13(+1.96%)
Jul 21, 2006
6.402
6.451
6.301
6.414
276,165
+0.04(+0.57%)
Jul 20, 2006
6.479
6.479
6.362
6.378
170,289
-0.04(-0.69%)
Jul 19, 2006
6.410
6.486
6.305
6.422
242,600
+0.01(+0.13%)
Jul 18, 2006
6.341
6.467
6.341
6.414
246,549
+0.08(+1.28%)
Jul 17, 2006
6.443
6.443
6.321
6.333
241,613
-0.12(-1.88%)
Jul 14, 2006
6.483
6.491
6.439
6.455
269,501
-0.03(-0.44%)
Jul 13, 2006
6.434
6.483
6.394
6.483
302,325
+0.13(+1.98%)
Jul 12, 2006
6.455
6.455
6.341
6.357
246,796
-0.09(-1.32%)
Jul 11, 2006
6.390
6.459
6.362
6.443
475,082
+0.08(+1.27%)
Jul 10, 2006
6.398
6.402
6.289
6.362
192,254
+0.07(+1.09%)
Jul 07, 2006
6.321
6.394
6.285
6.293
274,931
-0.00(-0.06%)
Jul 06, 2006
6.313
6.321
6.264
6.297
219,401
-0.00(-0.06%)
Jul 05, 2006
6.280
6.317
6.220
6.301
263,825
-0.02(-0.26%)
Jul 03, 2006
6.244
6.317
6.244
6.317
70,090
+0.06(+0.91%)
Jun 30, 2006
6.240
6.301
6.187
6.260
276,658
-0.02(-0.26%)
Jun 29, 2006
6.167
6.301
6.167
6.276
321,328
+0.08(+1.24%)
Jun 28, 2006
6.187
6.240
6.098
6.199
180,901
-0.02(-0.39%)
Jun 27, 2006
6.191
6.280
6.167
6.224
357,854
+0.05(+0.85%)
Jun 26, 2006
6.050
6.199
6.050
6.171
315,899
+0.03(+0.46%)
Jun 23, 2006
6.179
6.268
6.135
6.143
555,291
+0.04(+0.60%)
Jun 22, 2006
6.151
6.171
6.058
6.106
447,688
+0.02(+0.33%)
Jun 21, 2006
6.033
6.118
6.025
6.086
289,738
+0.08(+1.28%)
Jun 20, 2006
6.001
6.220
5.997
6.009
383,768
-0.08(-1.27%)
Jun 19, 2006
6.260
6.260
6.054
6.086
286,036
-0.17(-2.78%)
Jun 16, 2006
6.224
6.272
6.167
6.260
164,119
+0.04(+0.59%)
Jun 15, 2006
6.050
6.276
6.048
6.224
280,113
+0.18(+3.02%)
Jun 14, 2006
5.875
6.074
5.875
6.041
372,415
+0.15(+2.62%)
Jun 13, 2006
6.041
6.090
5.815
5.887
663,882
-0.23(-3.71%)
Jun 12, 2006
6.337
6.374
6.074
6.114
254,693
-0.22(-3.45%)
Jun 09, 2006
6.293
6.390
6.256
6.333
207,802
+0.04(+0.64%)
Jun 08, 2006
6.204
6.293
6.098
6.293
383,768
+0.06(+0.91%)
Jun 07, 2006
6.240
6.380
6.216
6.236
290,232
-0.01(-0.13%)
Jun 06, 2006
6.280
6.321
6.240
6.244
206,074
-0.04(-0.71%)
Jun 05, 2006
6.418
6.443
6.285
6.289
285,296
-0.13(-1.96%)
Jun 02, 2006
6.362
6.418
6.337
6.414
410,422
+0.05(+0.76%)
Jun 01, 2006
6.329
6.382
6.280
6.366
232,235
+0.04(+0.58%)
May 31, 2006
6.305
6.398
6.264
6.329
228,533
+0.02(+0.39%)
May 30, 2006
6.451
6.503
6.293
6.305
345,021
-0.12(-1.83%)
May 26, 2006
6.366
6.422
6.301
6.422
209,036
+0.03(+0.44%)
May 25, 2006
6.155
6.414
6.143
6.394
221,376
+0.09(+1.41%)
May 24, 2006
6.337
6.418
6.163
6.305
220,389
-0.06(-1.02%)
May 23, 2006
6.240
6.439
6.240
6.370
344,527
+0.14(+2.21%)
May 22, 2006
6.240
6.280
6.139
6.232
391,912
-0.11(-1.79%)
May 19, 2006
6.382
6.410
6.224
6.345
469,900
-0.04(-0.57%)
May 18, 2006
6.329
6.434
6.321
6.382
325,771
+0.04(+0.64%)
May 17, 2006
6.426
6.426
6.321
6.341
272,956
-0.09(-1.32%)
May 16, 2006
6.280
6.491
6.280
6.426
296,155
+0.19(+3.12%)
May 15, 2006
6.499
6.524
6.122
6.232
611,314
-0.25(-3.88%)
May 12, 2006
6.588
6.629
6.483
6.483
428,685
-0.12(-1.84%)
May 11, 2006
6.698
6.710
6.564
6.605
309,976
-0.05(-0.79%)
May 10, 2006
6.609
6.682
6.605
6.657
241,860
+0.02(+0.31%)
May 09, 2006
6.665
6.726
6.609
6.637
335,396
-0.03(-0.49%)
May 08, 2006
6.714
6.714
6.564
6.669
362,790
-0.04(-0.66%)
May 05, 2006
6.706
6.714
6.649
6.714
164,613
+0.06(+0.85%)
May 04, 2006
6.694
6.722
6.588
6.657
225,571
-0.09(-1.26%)
May 03, 2006
6.742
6.742
6.665
6.742
254,200
+0.00(+0.00%)
May 02, 2006
6.690
6.751
6.645
6.742
421,034
+0.05(+0.73%)
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.