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
)
13.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2010
8.236
8.299
8.099
8.157
436,701
-0.00(-0.05%)
Apr 29, 2010
8.228
8.236
8.107
8.161
502,969
+0.07(+0.93%)
Apr 28, 2010
8.124
8.161
8.082
8.086
364,406
+0.01(+0.16%)
Apr 27, 2010
8.222
8.222
8.053
8.073
566,366
-0.12(-1.47%)
Apr 26, 2010
8.247
8.247
8.152
8.193
522,198
+0.02(+0.20%)
Apr 23, 2010
7.962
8.177
7.883
8.177
572,743
+0.27(+3.46%)
Apr 22, 2010
7.738
7.933
7.693
7.904
514,126
+0.04(+0.53%)
Apr 21, 2010
7.763
7.862
7.655
7.862
587,124
+0.08(+1.01%)
Apr 20, 2010
7.610
7.792
7.610
7.784
557,550
+0.30(+3.98%)
Apr 19, 2010
7.457
7.552
7.337
7.486
672,722
-0.07(-0.88%)
Apr 16, 2010
7.697
7.738
7.428
7.552
790,470
-0.16(-2.04%)
Apr 15, 2010
7.734
7.796
7.684
7.709
342,928
+0.02(+0.32%)
Apr 14, 2010
7.730
7.730
7.606
7.684
319,886
+0.00(+0.00%)
Apr 13, 2010
7.742
7.763
7.585
7.684
403,040
-0.06(-0.75%)
Apr 12, 2010
7.655
7.809
7.626
7.742
538,007
+0.09(+1.14%)
Apr 09, 2010
7.564
7.655
7.552
7.655
437,656
+0.10(+1.37%)
Apr 08, 2010
7.531
7.556
7.366
7.552
546,190
-0.01(-0.16%)
Apr 07, 2010
7.531
7.573
7.511
7.564
621,391
+0.03(+0.44%)
Apr 06, 2010
7.502
7.548
7.449
7.531
462,348
+0.05(+0.72%)
Apr 05, 2010
7.333
7.477
7.333
7.477
561,484
+0.15(+2.09%)
Apr 01, 2010
7.324
7.324
7.324
7.324
465,676
+0.05(+0.68%)
Mar 31, 2010
7.242
7.300
7.180
7.275
477,769
+0.00(+0.06%)
Mar 30, 2010
7.266
7.279
7.200
7.271
386,685
+0.00(+0.00%)
Mar 29, 2010
7.242
7.279
7.171
7.271
681,966
+0.13(+1.83%)
Mar 26, 2010
7.165
7.169
7.046
7.140
491,353
+0.07(+1.05%)
Mar 25, 2010
7.189
7.280
7.066
7.066
598,032
-0.09(-1.32%)
Mar 24, 2010
7.111
7.230
7.083
7.161
451,532
-0.01(-0.17%)
Mar 23, 2010
7.025
7.284
7.025
7.173
533,337
+0.14(+1.93%)
Mar 22, 2010
6.684
7.062
6.614
7.037
740,764
+0.27(+3.94%)
Mar 19, 2010
6.984
6.984
6.573
6.770
1,421,593
-0.23(-3.29%)
Mar 18, 2010
7.198
7.198
6.943
7.000
801,173
-0.20(-2.74%)
Mar 17, 2010
7.189
7.267
7.111
7.198
465,494
+0.01(+0.17%)
Mar 16, 2010
7.161
7.197
7.095
7.185
374,474
+0.08(+1.16%)
Mar 15, 2010
7.041
7.103
6.996
7.103
1,074,678
-0.21(-2.92%)
Mar 12, 2010
7.333
7.366
7.292
7.317
492,166
-0.01(-0.17%)
Mar 11, 2010
7.391
7.391
7.280
7.329
423,186
-0.00(-0.06%)
Mar 10, 2010
7.222
7.354
7.214
7.333
431,594
+0.08(+1.13%)
Mar 09, 2010
7.148
7.264
7.119
7.251
426,168
+0.06(+0.86%)
Mar 08, 2010
7.169
7.226
7.087
7.189
611,262
+0.10(+1.45%)
Mar 05, 2010
7.009
7.087
6.939
7.087
650,345
+0.16(+2.25%)
Mar 04, 2010
7.021
7.087
6.881
6.931
829,986
-0.13(-1.80%)
Mar 03, 2010
7.107
7.119
7.025
7.058
384,816
-0.01(-0.12%)
Mar 02, 2010
7.074
7.109
7.000
7.066
584,377
+0.04(+0.58%)
Mar 01, 2010
7.029
7.054
6.988
7.025
450,254
+0.00(+0.00%)
Feb 26, 2010
7.078
7.078
6.959
7.025
539,043
+0.01(+0.18%)
Feb 25, 2010
6.943
7.046
6.865
7.013
440,444
+0.02(+0.23%)
Feb 24, 2010
6.984
7.054
6.943
6.996
767,645
+0.03(+0.47%)
Feb 23, 2010
7.041
7.041
6.939
6.963
583,208
-0.04(-0.52%)
Feb 22, 2010
6.967
7.041
6.943
7.000
678,294
+0.04(+0.59%)
Feb 19, 2010
6.959
6.972
6.857
6.959
540,762
+0.03(+0.41%)
Feb 18, 2010
6.833
6.939
6.833
6.931
628,780
+0.08(+1.19%)
Feb 17, 2010
7.012
7.123
6.792
6.849
1,269,472
-0.14(-1.99%)
Feb 16, 2010
6.735
6.988
6.629
6.988
1,650,424
+0.38(+5.68%)
Feb 12, 2010
6.494
6.612
6.612
6.612
707,059
+0.11(+1.69%)
Feb 11, 2010
6.429
6.514
6.392
6.502
563,096
+0.08(+1.27%)
Feb 10, 2010
6.388
6.429
6.269
6.421
478,984
+0.04(+0.64%)
Feb 09, 2010
6.306
6.412
6.282
6.380
610,800
+0.11(+1.76%)
Feb 08, 2010
6.380
6.388
6.176
6.269
583,321
+0.11(+1.79%)
Feb 05, 2010
6.204
6.286
5.918
6.159
1,538,522
-0.00(-0.07%)
Feb 04, 2010
6.351
6.396
6.123
6.163
1,067,404
-0.24(-3.70%)
Feb 03, 2010
6.412
6.523
6.335
6.400
1,048,728
+0.02(+0.26%)
Feb 02, 2010
6.123
6.384
5.980
6.384
2,255,471
+0.50(+8.54%)
Feb 01, 2010
5.747
5.910
5.747
5.882
515,004
+0.13(+2.34%)
Jan 29, 2010
5.857
5.886
5.714
5.747
728,040
-0.07(-1.19%)
Jan 28, 2010
5.918
5.959
5.788
5.816
726,746
-0.07(-1.11%)
Jan 27, 2010
6.143
6.147
5.816
5.882
1,669,127
-0.22(-3.61%)
Jan 26, 2010
6.183
6.212
6.086
6.102
723,236
-0.12(-1.95%)
Jan 25, 2010
6.252
6.252
6.122
6.224
611,599
+0.13(+2.20%)
Jan 22, 2010
6.361
6.374
6.078
6.090
1,090,642
-0.28(-4.39%)
Jan 21, 2010
6.406
6.442
6.361
6.370
599,009
-0.05(-0.82%)
Jan 20, 2010
6.475
6.475
6.382
6.422
602,929
-0.04(-0.63%)
Jan 19, 2010
6.438
6.483
6.426
6.463
487,945
+0.08(+1.27%)
Jan 15, 2010
6.442
6.382
6.382
6.382
864,045
-0.02(-0.32%)
Jan 14, 2010
6.402
6.442
6.357
6.402
617,144
+0.04(+0.70%)
Jan 13, 2010
6.357
6.361
6.252
6.357
457,894
+0.09(+1.49%)
Jan 12, 2010
6.268
6.365
6.232
6.264
569,418
-0.07(-1.09%)
Jan 11, 2010
6.288
6.390
6.159
6.333
769,674
+0.06(+1.03%)
Jan 08, 2010
6.110
6.268
6.106
6.268
450,902
+0.14(+2.31%)
Jan 07, 2010
6.139
6.151
6.078
6.126
445,167
-0.02(-0.26%)
Jan 06, 2010
6.114
6.175
6.025
6.143
610,685
+0.06(+1.07%)
Jan 05, 2010
5.993
6.114
5.948
6.078
1,019,250
+0.08(+1.35%)
Jan 04, 2010
5.972
6.037
5.956
5.997
644,640
+0.15(+2.49%)
Dec 31, 2009
5.904
5.851
5.851
5.851
475,582
+0.02(+0.28%)
Dec 30, 2009
5.867
5.900
5.818
5.835
554,203
+0.02(+0.28%)
Dec 29, 2009
5.956
5.956
5.794
5.818
454,762
-0.10(-1.64%)
Dec 28, 2009
5.997
5.997
5.879
5.916
662,654
+0.00(+0.00%)
Dec 24, 2009
5.977
5.977
5.774
5.916
663,950
+0.16(+2.74%)
Dec 23, 2009
5.673
5.774
5.648
5.758
576,647
+0.11(+2.01%)
Dec 22, 2009
5.648
5.673
5.588
5.644
370,330
+0.04(+0.65%)
Dec 21, 2009
5.640
5.669
5.600
5.608
572,209
-0.02(-0.29%)
Dec 18, 2009
5.490
5.638
5.466
5.624
629,640
+0.15(+2.74%)
Dec 17, 2009
5.490
5.573
5.470
5.474
465,582
-0.05(-0.95%)
Dec 16, 2009
5.519
5.588
5.430
5.527
609,054
+0.02(+0.29%)
Dec 15, 2009
5.409
5.511
5.357
5.511
403,603
+0.11(+2.10%)
Dec 14, 2009
5.413
5.430
5.389
5.397
347,303
+0.11(+2.07%)
Dec 11, 2009
5.292
5.320
5.231
5.288
448,015
+0.00(+0.08%)
Dec 10, 2009
5.267
5.328
5.255
5.284
367,748
+0.04(+0.77%)
Dec 09, 2009
5.353
5.353
5.223
5.243
346,341
-0.01(-0.15%)
Dec 08, 2009
5.365
5.385
5.227
5.251
485,706
-0.08(-1.52%)
Dec 07, 2009
5.377
5.397
5.288
5.332
468,186
-0.06(-1.05%)
Dec 04, 2009
5.498
5.535
5.312
5.389
405,267
-0.06(-1.12%)
Dec 03, 2009
5.551
5.571
5.450
5.450
283,807
-0.11(-1.90%)
Dec 02, 2009
5.592
5.592
5.519
5.555
333,641
-0.04(-0.72%)
Dec 01, 2009
5.511
5.616
5.498
5.596
499,458
+0.06(+1.17%)
Nov 30, 2009
5.559
5.588
5.438
5.531
393,988
-0.02(-0.36%)
Nov 27, 2009
5.567
5.632
5.450
5.551
311,611
-0.09(-1.51%)
Nov 25, 2009
5.652
5.652
5.531
5.636
495,753
+0.00(+0.07%)
Nov 24, 2009
5.571
5.644
5.482
5.632
458,790
+0.10(+1.83%)
Nov 23, 2009
5.523
5.648
5.493
5.531
437,669
+0.09(+1.56%)
Nov 20, 2009
5.470
5.543
5.369
5.446
526,078
-0.05(-0.89%)
Nov 19, 2009
5.648
5.648
5.490
5.494
367,798
-0.12(-2.16%)
Nov 18, 2009
5.673
5.725
5.612
5.616
332,513
-0.06(-1.07%)
Nov 17, 2009
5.673
5.693
5.612
5.677
373,763
+0.00(+0.07%)
Nov 16, 2009
5.563
5.705
5.563
5.673
458,790
+0.14(+2.56%)
Nov 13, 2009
5.527
5.616
5.498
5.531
285,586
-0.02(-0.29%)
Nov 12, 2009
5.632
5.669
5.511
5.547
350,995
-0.07(-1.30%)
Nov 11, 2009
5.713
5.717
5.612
5.620
328,490
-0.07(-1.21%)
Nov 10, 2009
5.628
5.689
5.571
5.689
663,533
+0.07(+1.30%)
Nov 09, 2009
5.592
5.616
5.539
5.616
424,976
+0.12(+2.21%)
Nov 06, 2009
5.470
5.567
5.421
5.494
362,195
-0.02(-0.37%)
Nov 05, 2009
5.527
5.527
5.389
5.515
320,466
+0.09(+1.57%)
Nov 04, 2009
5.401
5.527
5.332
5.430
592,726
+0.05(+0.90%)
Nov 03, 2009
5.320
5.397
5.170
5.381
452,598
+0.07(+1.30%)
Nov 02, 2009
5.304
5.397
5.207
5.312
616,478
+0.09(+1.79%)
Oct 30, 2009
5.353
5.389
5.191
5.219
650,692
-0.17(-3.23%)
Oct 29, 2009
5.267
5.421
5.186
5.393
654,149
+0.25(+4.80%)
Oct 28, 2009
5.474
5.486
5.105
5.146
1,156,937
-0.41(-7.30%)
Oct 27, 2009
5.523
5.592
5.430
5.551
568,929
+0.04(+0.74%)
Oct 26, 2009
5.628
5.713
5.470
5.511
543,788
-0.08(-1.38%)
Oct 23, 2009
5.648
5.673
5.563
5.588
610,002
-0.08(-1.36%)
Oct 22, 2009
5.693
5.693
5.571
5.665
531,939
+0.07(+1.30%)
Oct 21, 2009
5.648
5.705
5.547
5.592
693,425
+0.04(+0.80%)
Oct 20, 2009
5.420
5.551
5.409
5.547
544,642
+0.10(+1.78%)
Oct 19, 2009
5.365
5.511
5.288
5.450
553,176
+0.08(+1.51%)
Oct 16, 2009
5.348
5.369
5.239
5.369
428,377
+0.02(+0.38%)
Oct 15, 2009
5.280
5.393
5.251
5.348
480,045
+0.06(+1.15%)
Oct 14, 2009
5.288
5.304
5.199
5.288
396,365
+0.04(+0.85%)
Oct 13, 2009
5.207
5.292
5.138
5.243
379,550
+0.04(+0.86%)
Oct 12, 2009
5.288
5.308
5.186
5.199
470,834
+0.00(+0.08%)
Oct 09, 2009
5.178
5.239
5.093
5.194
404,879
+0.06(+1.26%)
Oct 08, 2009
5.028
5.207
5.024
5.130
511,783
+0.12(+2.34%)
Oct 07, 2009
5.061
5.093
4.992
5.012
362,580
-0.04(-0.72%)
Oct 06, 2009
4.988
5.134
4.976
5.049
409,524
+0.10(+1.96%)
Oct 05, 2009
4.870
4.984
4.870
4.951
502,799
+0.04(+0.83%)
Oct 02, 2009
4.887
4.943
4.761
4.911
793,865
-0.07(-1.38%)
Oct 01, 2009
5.239
5.239
4.972
4.980
573,031
-0.19(-3.76%)
Sep 30, 2009
5.166
5.199
5.036
5.174
581,146
+0.00(+0.08%)
Sep 29, 2009
5.093
5.194
5.093
5.170
390,380
+0.05(+0.95%)
Sep 28, 2009
5.109
5.215
5.085
5.122
405,560
-0.04(-0.78%)
Sep 25, 2009
5.081
5.211
5.081
5.162
397,868
-0.01(-0.16%)
Sep 24, 2009
5.340
5.340
5.073
5.170
896,719
-0.18(-3.33%)
Sep 23, 2009
5.389
5.417
5.288
5.348
632,816
-0.01(-0.23%)
Sep 22, 2009
5.316
5.389
5.308
5.361
489,211
+0.07(+1.38%)
Sep 21, 2009
5.369
5.369
5.126
5.288
550,410
-0.08(-1.44%)
Sep 18, 2009
5.430
5.450
5.267
5.365
593,720
-0.06(-1.05%)
Sep 17, 2009
5.523
5.559
5.348
5.421
832,149
-0.14(-2.49%)
Sep 16, 2009
5.502
5.609
5.488
5.560
556,814
+0.09(+1.57%)
Sep 15, 2009
5.421
5.482
5.385
5.474
711,807
+0.10(+1.81%)
Sep 14, 2009
5.166
5.389
5.105
5.377
836,265
+0.10(+1.84%)
Sep 11, 2009
5.348
5.434
5.207
5.280
734,601
-0.04(-0.84%)
Sep 10, 2009
5.053
5.328
5.028
5.324
1,135,532
+0.28(+5.46%)
Sep 09, 2009
5.057
5.138
4.980
5.049
535,372
+0.02(+0.32%)
Sep 08, 2009
4.964
5.049
4.895
5.032
678,662
+0.18(+3.76%)
Sep 04, 2009
4.842
4.850
4.781
4.850
403,411
+0.02(+0.34%)
Sep 03, 2009
4.777
4.834
4.773
4.834
274,621
+0.09(+1.79%)
Sep 02, 2009
4.724
4.818
4.668
4.749
411,400
-0.02(-0.42%)
Sep 01, 2009
4.899
4.988
4.741
4.769
630,091
-0.13(-2.73%)
Aug 31, 2009
4.903
4.923
4.793
4.903
578,256
+0.01(+0.17%)
Aug 28, 2009
4.891
4.935
4.781
4.895
427,269
+0.01(+0.25%)
Aug 27, 2009
4.834
4.903
4.684
4.883
829,905
-0.01(-0.25%)
Aug 26, 2009
4.984
4.984
4.826
4.895
899,755
-0.06(-1.23%)
Aug 25, 2009
5.077
5.077
4.866
4.955
1,635,514
+0.14(+2.95%)
Aug 24, 2009
4.656
4.814
4.619
4.814
2,114,868
+0.29(+6.36%)
Aug 21, 2009
4.396
4.530
4.368
4.526
823,632
+0.13(+2.95%)
Aug 20, 2009
4.421
4.429
4.331
4.396
397,991
-0.02(-0.55%)
Aug 19, 2009
4.299
4.437
4.279
4.421
548,137
+0.06(+1.30%)
Aug 18, 2009
4.348
4.388
4.259
4.364
494,983
+0.16(+3.68%)
Aug 17, 2009
4.218
4.254
4.169
4.209
682,144
-0.13(-3.10%)
Aug 14, 2009
4.417
4.449
4.299
4.344
336,881
-0.07(-1.56%)
Aug 13, 2009
4.356
4.412
4.230
4.412
535,301
+0.12(+2.74%)
Aug 12, 2009
4.218
4.335
4.214
4.295
422,089
+0.06(+1.44%)
Aug 11, 2009
4.335
4.356
4.214
4.234
393,692
-0.11(-2.61%)
Aug 10, 2009
4.177
4.356
4.177
4.348
518,972
+0.12(+2.78%)
Aug 07, 2009
4.254
4.254
4.161
4.230
743,923
-0.01(-0.19%)
Aug 06, 2009
4.311
4.311
4.177
4.238
602,326
-0.08(-1.78%)
Aug 05, 2009
4.303
4.335
4.234
4.315
461,352
-0.01(-0.28%)
Aug 04, 2009
4.445
4.445
4.295
4.327
564,803
-0.03(-0.74%)
Aug 03, 2009
4.214
4.392
4.214
4.360
986,707
+0.19(+4.47%)
Jul 31, 2009
4.153
4.210
4.060
4.173
567,811
+0.00(+0.00%)
Jul 30, 2009
4.153
4.222
4.117
4.173
628,302
+0.09(+2.08%)
Jul 29, 2009
4.259
4.259
4.024
4.088
511,850
-0.11(-2.61%)
Jul 28, 2009
4.344
4.344
4.125
4.198
716,977
-0.09(-2.08%)
Jul 27, 2009
4.311
4.376
4.222
4.287
681,890
-0.06(-1.31%)
Jul 24, 2009
4.206
4.376
4.198
4.344
888
+0.12(+2.78%)
Jul 23, 2009
4.186
4.288
4.173
4.226
703,652
+0.03(+0.77%)
Jul 22, 2009
4.238
4.477
4.153
4.194
1,050,376
-0.05(-1.24%)
Jul 21, 2009
4.287
4.396
4.161
4.246
838,669
-0.03(-0.76%)
Jul 20, 2009
4.234
4.291
4.052
4.279
627,053
+0.23(+5.60%)
Jul 17, 2009
4.003
4.064
3.951
4.052
388,504
+0.05(+1.21%)
Jul 16, 2009
3.930
4.044
3.930
4.003
390,740
+0.02(+0.51%)
Jul 15, 2009
3.902
4.015
3.890
3.983
518,163
+0.16(+4.13%)
Jul 14, 2009
3.780
3.849
3.748
3.825
472,070
+0.04(+1.18%)
Jul 13, 2009
3.775
3.821
3.732
3.780
518,553
-0.06(-1.69%)
Jul 10, 2009
3.853
3.906
3.748
3.845
340,573
-0.06(-1.66%)
Jul 09, 2009
3.874
3.930
3.760
3.910
450,880
+0.09(+2.22%)
Jul 08, 2009
3.971
3.991
3.748
3.825
758,324
-0.19(-4.65%)
Jul 07, 2009
4.246
4.449
3.979
4.011
442,568
-0.13(-3.23%)
Jul 06, 2009
4.190
4.194
4.032
4.145
542,522
-0.15(-3.49%)
Jul 02, 2009
4.315
4.412
4.234
4.295
411,582
-0.05(-1.12%)
Jul 01, 2009
4.417
4.457
4.315
4.344
311,759
-0.06(-1.38%)
Jun 30, 2009
4.437
4.498
4.323
4.404
477,411
-0.06(-1.45%)
Jun 29, 2009
4.729
4.729
4.408
4.469
511,699
-0.04(-0.81%)
Jun 26, 2009
4.566
4.566
4.412
4.506
324,790
-0.03(-0.71%)
Jun 25, 2009
4.287
4.538
4.259
4.538
534,614
+0.10(+2.28%)
Jun 24, 2009
4.437
4.510
4.295
4.437
373,931
+0.03(+0.74%)
Jun 23, 2009
4.344
4.425
4.254
4.404
582,985
+0.06(+1.49%)
Jun 22, 2009
4.911
4.911
4.295
4.340
1,325,827
-0.60(-12.21%)
Jun 19, 2009
4.984
5.061
4.878
4.943
393,186
+0.06(+1.33%)
Jun 18, 2009
4.951
4.951
4.785
4.878
491,025
-0.09(-1.87%)
Jun 17, 2009
5.138
5.138
4.878
4.972
770,375
-0.19(-3.76%)
Jun 16, 2009
5.470
5.470
5.053
5.166
624,042
-0.10(-1.85%)
Jun 15, 2009
5.409
5.430
5.036
5.263
760,147
-0.24(-4.34%)
Jun 12, 2009
5.579
5.648
5.353
5.502
868,761
-0.12(-2.09%)
Jun 11, 2009
5.401
5.673
5.401
5.620
1,062,188
+0.24(+4.36%)
Jun 10, 2009
5.223
5.430
5.207
5.385
880,980
+0.22(+4.32%)
Jun 09, 2009
5.122
5.194
5.105
5.162
735,652
+0.04(+0.87%)
Jun 08, 2009
5.061
5.138
5.008
5.118
814,675
+0.01(+0.16%)
Jun 05, 2009
5.065
5.186
4.915
5.109
781,397
+0.05(+1.04%)
Jun 04, 2009
4.822
5.065
4.773
5.057
689,185
+0.27(+5.58%)
Jun 03, 2009
4.976
4.976
4.712
4.789
742,637
-0.15(-3.11%)
Jun 02, 2009
4.883
4.996
4.773
4.943
793,152
-0.01(-0.16%)
Jun 01, 2009
4.716
5.020
4.716
4.951
983,309
+0.32(+7.01%)
May 29, 2009
4.360
4.656
4.360
4.627
1,101,143
+0.26(+5.84%)
May 28, 2009
4.194
4.372
4.129
4.372
821,198
+0.21(+4.96%)
May 27, 2009
4.165
4.202
4.092
4.165
533,867
+0.00(+0.00%)
May 26, 2009
4.056
4.186
3.979
4.165
799,041
+0.11(+2.80%)
May 22, 2009
3.963
4.080
3.963
4.052
550,427
+0.09(+2.35%)
May 21, 2009
4.011
4.019
3.861
3.959
683,099
-0.07(-1.71%)
May 20, 2009
3.918
4.092
3.918
4.028
807,794
+0.12(+3.11%)
May 19, 2009
3.793
4.040
3.780
3.906
627,796
+0.13(+3.32%)
May 18, 2009
3.687
3.801
3.679
3.780
603,699
+0.12(+3.32%)
May 15, 2009
3.829
3.849
3.651
3.659
449,145
-0.17(-4.55%)
May 14, 2009
3.784
3.874
3.647
3.833
637,641
-0.02(-0.42%)
May 13, 2009
4.064
4.096
3.809
3.849
706,088
-0.23(-5.75%)
May 12, 2009
4.165
4.214
4.056
4.084
548,546
-0.06(-1.47%)
May 11, 2009
4.145
4.153
4.056
4.145
571,926
+0.02(+0.39%)
May 08, 2009
4.007
4.141
3.979
4.129
806,356
+0.19(+4.85%)
May 07, 2009
3.930
4.052
3.870
3.938
796,338
+0.04(+0.92%)
May 06, 2009
3.667
3.910
3.651
3.902
1,130,275
+0.24(+6.53%)
May 05, 2009
3.655
3.683
3.626
3.663
720,709
-0.02(-0.55%)
May 04, 2009
3.788
3.788
3.610
3.683
958,473
-0.04(-1.20%)
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.