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
-0.09 (-0.67%)
Official Closing 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, 2015
5.569
5.644
5.500
5.610
243,482
+0.03(+0.62%)
Apr 29, 2015
5.494
5.627
5.425
5.575
197,243
+0.12(+2.11%)
Apr 28, 2015
5.379
5.517
5.315
5.460
155,122
+0.05(+1.00%)
Apr 27, 2015
5.446
5.475
5.256
5.406
214,934
-0.07(-1.26%)
Apr 24, 2015
5.469
5.486
5.440
5.475
130,264
+0.00(+0.00%)
Apr 23, 2015
5.463
5.475
5.366
5.475
210,296
+0.03(+0.53%)
Apr 22, 2015
5.221
5.457
5.153
5.446
284,597
+0.22(+4.19%)
Apr 21, 2015
5.210
5.250
5.124
5.227
145,671
+0.02(+0.44%)
Apr 20, 2015
5.106
5.227
5.095
5.204
215,256
+0.08(+1.57%)
Apr 17, 2015
5.152
5.175
5.072
5.124
84,788
+0.02(+0.34%)
Apr 16, 2015
5.060
5.181
5.037
5.106
181,752
+0.02(+0.45%)
Apr 15, 2015
5.026
5.112
4.985
5.083
225,367
+0.11(+2.20%)
Apr 14, 2015
4.951
5.031
4.928
4.974
231,563
+0.02(+0.47%)
Apr 13, 2015
4.962
4.968
4.928
4.951
92,042
-0.01(-0.12%)
Apr 10, 2015
4.962
5.026
4.917
4.957
188,543
+0.02(+0.47%)
Apr 09, 2015
4.864
5.003
4.818
4.934
143,794
+0.10(+2.02%)
Apr 08, 2015
4.801
4.870
4.726
4.836
324,965
+0.07(+1.45%)
Apr 07, 2015
4.692
4.809
4.692
4.767
285,449
+0.04(+0.85%)
Apr 06, 2015
4.605
4.767
4.605
4.726
208,469
+0.09(+1.86%)
Apr 02, 2015
4.686
4.640
4.640
4.640
237,285
-0.09(-1.83%)
Apr 01, 2015
4.640
4.721
4.628
4.726
216,331
+0.07(+1.48%)
Mar 31, 2015
4.692
4.716
4.611
4.657
196,921
-0.06(-1.22%)
Mar 30, 2015
4.663
4.767
4.622
4.715
338,993
+0.03(+0.61%)
Mar 27, 2015
4.888
4.888
4.669
4.686
160,372
-0.16(-3.31%)
Mar 26, 2015
4.800
4.869
4.737
4.846
230,767
+0.14(+2.93%)
Mar 25, 2015
4.628
4.726
4.605
4.708
298,234
+0.06(+1.23%)
Mar 24, 2015
4.450
4.703
4.450
4.651
276,456
+0.22(+5.06%)
Mar 23, 2015
4.628
4.708
4.364
4.427
678,889
-0.20(-4.34%)
Mar 20, 2015
4.680
4.747
4.628
4.628
322,485
-0.04(-0.86%)
Mar 19, 2015
4.743
4.789
4.663
4.668
350,282
-0.14(-2.98%)
Mar 18, 2015
4.772
4.904
4.708
4.812
304,810
-0.01(-0.24%)
Mar 17, 2015
4.898
4.961
4.812
4.823
280,932
-0.10(-2.10%)
Mar 16, 2015
5.145
5.174
4.869
4.927
842,851
-0.24(-4.67%)
Mar 13, 2015
5.231
5.277
5.110
5.168
243,179
-0.05(-0.88%)
Mar 12, 2015
5.277
5.323
5.208
5.214
167,661
+0.01(+0.11%)
Mar 11, 2015
5.300
5.420
5.208
5.208
188,382
-0.11(-2.05%)
Mar 10, 2015
5.357
5.495
5.288
5.317
174,632
+0.01(+0.11%)
Mar 09, 2015
5.466
5.541
5.306
5.311
251,667
-0.17(-3.04%)
Mar 06, 2015
5.495
5.547
5.455
5.478
134,380
-0.03(-0.52%)
Mar 05, 2015
5.518
5.535
5.449
5.507
160,615
-0.01(-0.10%)
Mar 04, 2015
5.616
5.621
5.432
5.512
220,443
-0.11(-1.94%)
Mar 03, 2015
5.541
5.633
5.469
5.621
103,572
+0.09(+1.66%)
Mar 02, 2015
5.633
5.635
5.461
5.530
166,642
-0.11(-1.93%)
Feb 27, 2015
5.673
5.742
5.633
5.639
98,297
-0.06(-1.11%)
Feb 26, 2015
5.794
5.794
5.656
5.702
143,413
+0.01(+0.10%)
Feb 25, 2015
5.702
5.739
5.662
5.696
154,754
+0.01(+0.22%)
Feb 24, 2015
5.821
5.838
5.664
5.684
200,901
-0.07(-1.19%)
Feb 23, 2015
5.838
5.838
5.649
5.752
107,838
-0.04(-0.69%)
Feb 20, 2015
5.873
5.941
5.672
5.793
262,261
-0.02(-0.39%)
Feb 19, 2015
5.810
5.867
5.638
5.815
179,522
-0.07(-1.26%)
Feb 18, 2015
5.987
6.044
5.827
5.890
162,296
-0.07(-1.15%)
Feb 17, 2015
5.896
5.987
5.821
5.959
209,089
+0.13(+2.16%)
Feb 13, 2015
5.964
5.833
5.833
5.833
170,164
-0.07(-1.26%)
Feb 12, 2015
5.941
6.102
5.850
5.907
158,090
-0.01(-0.19%)
Feb 11, 2015
5.941
6.021
5.810
5.918
248,748
-0.02(-0.39%)
Feb 10, 2015
5.918
5.964
5.850
5.941
333,837
+0.02(+0.29%)
Feb 09, 2015
5.770
5.987
5.770
5.924
194,120
+0.13(+2.17%)
Feb 06, 2015
5.638
5.798
5.581
5.798
301,723
+0.21(+3.79%)
Feb 05, 2015
5.529
5.621
5.524
5.586
161,660
+0.05(+0.93%)
Feb 04, 2015
5.695
5.720
5.524
5.535
242,745
-0.20(-3.49%)
Feb 03, 2015
5.598
5.838
5.598
5.735
313,652
+0.19(+3.41%)
Feb 02, 2015
5.546
5.638
5.443
5.546
231,274
+0.10(+1.89%)
Jan 30, 2015
5.466
5.535
5.340
5.443
206,320
-0.11(-2.06%)
Jan 29, 2015
5.501
5.558
5.329
5.558
129,395
+0.13(+2.32%)
Jan 28, 2015
5.541
5.541
5.352
5.432
225,914
-0.10(-1.79%)
Jan 27, 2015
5.554
5.560
5.486
5.531
121,320
-0.02(-0.41%)
Jan 26, 2015
5.514
5.588
5.480
5.554
124,273
+0.03(+0.52%)
Jan 23, 2015
5.588
5.647
5.501
5.525
124,298
-0.06(-1.02%)
Jan 22, 2015
5.639
5.639
5.446
5.582
247,535
-0.06(-1.01%)
Jan 21, 2015
5.503
5.651
5.503
5.639
142,669
+0.17(+3.13%)
Jan 20, 2015
5.520
5.560
5.411
5.468
216,129
-0.12(-2.14%)
Jan 16, 2015
5.525
5.679
5.491
5.588
266,533
+0.09(+1.66%)
Jan 15, 2015
5.702
5.702
5.428
5.497
266,617
-0.11(-1.93%)
Jan 14, 2015
5.434
5.645
5.423
5.605
230,597
+0.13(+2.40%)
Jan 13, 2015
5.389
5.508
5.366
5.474
315,766
+0.11(+2.02%)
Jan 12, 2015
5.588
5.628
5.337
5.366
303,154
-0.23(-4.18%)
Jan 09, 2015
5.503
5.691
5.446
5.600
281,672
+0.11(+2.08%)
Jan 08, 2015
5.417
5.525
5.371
5.486
466,233
+0.11(+2.12%)
Jan 07, 2015
5.349
5.420
5.246
5.371
263,637
+0.09(+1.62%)
Jan 06, 2015
5.360
5.389
5.206
5.286
231,734
-0.07(-1.38%)
Jan 05, 2015
5.360
5.383
5.189
5.360
337,216
+0.01(+0.11%)
Jan 02, 2015
5.463
5.531
5.309
5.354
291,104
-0.09(-1.68%)
Dec 31, 2014
5.223
5.446
5.446
5.446
811,794
+0.20(+3.80%)
Dec 30, 2014
5.115
5.303
5.046
5.246
913,858
+0.05(+0.88%)
Dec 29, 2014
5.189
5.275
5.103
5.200
716,329
+0.02(+0.39%)
Dec 26, 2014
5.237
5.288
5.158
5.180
383,734
-0.06(-1.08%)
Dec 24, 2014
5.390
5.237
5.237
5.237
250,970
-0.16(-3.05%)
Dec 23, 2014
5.299
5.492
5.231
5.402
504,291
+0.15(+2.81%)
Dec 22, 2014
5.629
5.629
5.226
5.254
575,564
-0.31(-5.61%)
Dec 19, 2014
5.651
5.663
5.492
5.566
404,883
-0.07(-1.31%)
Dec 18, 2014
5.736
5.736
5.470
5.640
467,580
+0.01(+0.10%)
Dec 17, 2014
5.237
5.736
5.237
5.634
614,791
+0.41(+7.93%)
Dec 16, 2014
5.254
5.458
5.220
5.220
651,528
-0.03(-0.65%)
Dec 15, 2014
5.271
5.385
5.226
5.254
464,573
-0.01(-0.11%)
Dec 12, 2014
5.356
5.413
5.203
5.260
649,385
-0.01(-0.22%)
Dec 11, 2014
5.543
5.697
5.243
5.271
540,167
-0.27(-4.91%)
Dec 10, 2014
5.793
5.793
5.479
5.543
564,126
-0.29(-4.96%)
Dec 09, 2014
5.606
5.901
5.561
5.833
429,677
+0.22(+3.84%)
Dec 08, 2014
5.714
5.770
5.555
5.617
954,905
-0.14(-2.37%)
Dec 05, 2014
6.139
6.145
5.731
5.753
776,457
-0.32(-5.32%)
Dec 04, 2014
5.867
6.094
5.793
6.077
840,322
+0.20(+3.48%)
Dec 03, 2014
5.810
6.236
5.810
5.873
685,519
+0.01(+0.10%)
Dec 02, 2014
5.912
6.009
5.816
5.867
748,267
-0.07(-1.15%)
Dec 01, 2014
6.060
6.177
5.929
5.935
745,041
-0.28(-4.47%)
Nov 28, 2014
6.468
6.468
6.213
6.213
452,104
-0.31(-4.70%)
Nov 26, 2014
6.605
6.519
6.519
6.519
284,456
-0.10(-1.46%)
Nov 25, 2014
6.752
6.752
6.593
6.616
193,735
-0.12(-1.72%)
Nov 24, 2014
6.816
6.856
6.675
6.732
262,658
-0.10(-1.41%)
Nov 21, 2014
6.794
6.867
6.777
6.828
260,128
+0.05(+0.75%)
Nov 20, 2014
6.771
6.873
6.754
6.777
221,659
+0.01(+0.08%)
Nov 19, 2014
6.771
6.822
6.749
6.771
178,643
-0.02(-0.33%)
Nov 18, 2014
7.037
7.072
6.794
6.794
188,896
-0.25(-3.61%)
Nov 17, 2014
7.065
7.133
6.975
7.048
347,369
+0.01(+0.08%)
Nov 14, 2014
6.946
7.048
6.946
7.043
179,047
+0.07(+1.05%)
Nov 13, 2014
6.913
6.969
6.766
6.969
336,699
+0.05(+0.74%)
Nov 12, 2014
6.811
6.997
6.788
6.918
210,998
+0.04(+0.58%)
Nov 11, 2014
6.800
6.918
6.759
6.879
181,749
+0.06(+0.91%)
Nov 10, 2014
6.867
6.946
6.675
6.816
272,451
-0.05(-0.74%)
Nov 07, 2014
6.969
7.031
6.845
6.867
218,386
-0.06(-0.82%)
Nov 06, 2014
6.896
6.941
6.783
6.924
196,778
+0.01(+0.16%)
Nov 05, 2014
6.703
6.924
6.683
6.913
229,037
+0.25(+3.73%)
Nov 04, 2014
6.523
6.698
6.285
6.664
644,078
+0.09(+1.38%)
Nov 03, 2014
6.743
6.828
6.573
6.573
292,862
-0.19(-2.76%)
Oct 31, 2014
6.771
6.850
6.675
6.760
242,313
-0.02(-0.33%)
Oct 30, 2014
6.879
6.879
6.692
6.783
310,102
-0.09(-1.32%)
Oct 29, 2014
6.992
7.037
6.873
6.873
219,724
-0.03(-0.44%)
Oct 28, 2014
6.707
6.949
6.676
6.904
225,981
+0.15(+2.25%)
Oct 27, 2014
6.915
6.920
6.920
6.752
177,024
-0.17(-2.44%)
Oct 24, 2014
6.988
7.016
6.875
6.920
200,169
-0.08(-1.20%)
Oct 23, 2014
6.994
7.123
6.965
7.005
208,458
+0.06(+0.89%)
Oct 22, 2014
7.190
7.190
6.920
6.943
324,989
-0.25(-3.52%)
Oct 21, 2014
7.162
7.325
7.005
7.196
407,814
+0.08(+1.11%)
Oct 20, 2014
7.033
7.162
6.977
7.117
190,018
+0.14(+2.02%)
Oct 17, 2014
7.112
7.235
6.896
6.977
227,769
-0.10(-1.35%)
Oct 16, 2014
6.752
7.202
6.663
7.072
400,882
+0.29(+4.32%)
Oct 15, 2014
6.504
6.853
6.470
6.780
387,132
+0.17(+2.64%)
Oct 14, 2014
6.639
6.859
6.532
6.605
925,207
-0.04(-0.59%)
Oct 13, 2014
6.819
6.917
6.611
6.645
353,714
-0.17(-2.56%)
Oct 10, 2014
7.089
7.117
6.752
6.819
736,836
-0.28(-3.89%)
Oct 09, 2014
7.258
7.280
7.095
7.095
278,376
-0.19(-2.63%)
Oct 08, 2014
7.314
7.382
7.033
7.286
495,190
-0.03(-0.38%)
Oct 07, 2014
7.404
7.455
7.314
7.314
213,552
-0.16(-2.11%)
Oct 06, 2014
7.370
7.477
7.292
7.472
303,853
+0.12(+1.61%)
Oct 03, 2014
7.466
7.473
7.314
7.354
212,660
-0.04(-0.53%)
Oct 02, 2014
7.522
7.579
7.320
7.393
479,201
-0.19(-2.52%)
Oct 01, 2014
7.624
7.725
7.556
7.584
241,338
-0.06(-0.74%)
Sep 30, 2014
7.804
7.804
7.607
7.641
165,450
-0.12(-1.52%)
Sep 29, 2014
7.781
7.804
7.747
7.759
151,076
-0.03(-0.36%)
Sep 26, 2014
7.731
7.792
7.691
7.787
89,717
+0.10(+1.28%)
Sep 25, 2014
7.828
7.830
7.683
7.689
231,908
-0.12(-1.50%)
Sep 24, 2014
7.795
7.806
7.716
7.806
155,965
+0.02(+0.29%)
Sep 23, 2014
7.817
7.878
7.778
7.784
183,379
-0.07(-0.92%)
Sep 22, 2014
7.823
7.878
7.795
7.856
199,227
+0.03(+0.36%)
Sep 19, 2014
7.901
7.851
7.823
7.828
140,932
-0.02(-0.28%)
Sep 18, 2014
7.845
7.979
7.828
7.851
117,397
+0.01(+0.14%)
Sep 17, 2014
7.895
7.923
7.839
7.839
84,952
-0.07(-0.85%)
Sep 16, 2014
7.851
7.990
7.845
7.906
221,512
+0.06(+0.78%)
Sep 15, 2014
7.711
7.845
7.711
7.845
181,214
+0.16(+2.03%)
Sep 12, 2014
7.772
7.761
7.683
7.689
157,441
-0.07(-0.94%)
Sep 11, 2014
7.834
7.834
7.739
7.761
147,822
-0.09(-1.14%)
Sep 10, 2014
7.845
7.851
7.739
7.851
183,975
+0.04(+0.50%)
Sep 09, 2014
7.772
7.823
7.750
7.811
130,211
+0.04(+0.50%)
Sep 08, 2014
7.906
7.906
7.744
7.772
157,869
-0.12(-1.49%)
Sep 05, 2014
7.823
7.890
7.811
7.890
184,868
+0.11(+1.44%)
Sep 04, 2014
7.756
7.811
7.795
7.778
150,446
-0.02(-0.22%)
Sep 03, 2014
7.828
7.856
7.795
7.795
180,575
-0.02(-0.29%)
Sep 02, 2014
8.013
8.029
7.817
7.817
340,463
-0.21(-2.64%)
Aug 29, 2014
7.990
8.029
8.029
8.029
188,632
+0.07(+0.84%)
Aug 28, 2014
7.856
7.985
7.798
7.962
181,285
+0.12(+1.50%)
Aug 27, 2014
7.800
7.851
7.736
7.845
241,322
+0.09(+1.15%)
Aug 26, 2014
7.806
7.840
7.745
7.756
220,588
-0.06(-0.78%)
Aug 25, 2014
7.734
7.817
7.734
7.817
297,011
+0.09(+1.22%)
Aug 22, 2014
7.789
7.789
7.684
7.723
204,379
-0.04(-0.50%)
Aug 21, 2014
7.734
7.773
7.706
7.761
315,476
+0.00(+0.00%)
Aug 20, 2014
7.872
7.806
7.712
7.761
483,762
-0.04(-0.57%)
Aug 19, 2014
7.944
7.944
7.761
7.806
267,131
-0.10(-1.26%)
Aug 18, 2014
7.955
7.950
7.828
7.906
221,517
-0.04(-0.56%)
Aug 15, 2014
7.944
7.955
7.856
7.950
337,922
+0.06(+0.77%)
Aug 14, 2014
7.950
7.972
7.800
7.889
242,230
+0.02(+0.28%)
Aug 13, 2014
7.861
7.922
7.839
7.867
185,771
+0.01(+0.07%)
Aug 12, 2014
7.839
7.871
7.759
7.861
121,026
-0.02(-0.28%)
Aug 11, 2014
7.861
7.955
7.789
7.883
266,945
+0.09(+1.14%)
Aug 08, 2014
7.595
7.784
7.595
7.795
206,080
+0.17(+2.25%)
Aug 07, 2014
7.678
7.678
7.551
7.623
167,227
-0.01(-0.15%)
Aug 06, 2014
7.545
7.679
7.545
7.634
115,337
+0.02(+0.29%)
Aug 05, 2014
7.651
7.661
7.501
7.612
216,438
-0.02(-0.29%)
Aug 04, 2014
7.457
7.639
7.451
7.634
442,742
+0.16(+2.08%)
Aug 01, 2014
7.506
7.579
7.473
7.479
341,930
-0.07(-0.88%)
Jul 31, 2014
7.645
7.698
7.484
7.545
361,363
-0.13(-1.66%)
Jul 30, 2014
7.761
7.789
7.639
7.673
324,912
-0.08(-1.07%)
Jul 29, 2014
7.761
7.806
7.712
7.756
210,490
+0.04(+0.56%)
Jul 28, 2014
7.817
7.817
7.712
7.712
313,026
-0.09(-1.20%)
Jul 25, 2014
7.806
7.822
7.759
7.806
352,224
+0.03(+0.42%)
Jul 24, 2014
7.872
7.872
7.751
7.773
278,706
-0.03(-0.35%)
Jul 23, 2014
7.888
7.888
7.778
7.800
297,402
-0.07(-0.84%)
Jul 22, 2014
7.894
7.954
7.850
7.866
427,839
-0.02(-0.21%)
Jul 21, 2014
7.844
7.927
7.762
7.883
352,338
+0.04(+0.56%)
Jul 18, 2014
7.784
7.894
7.751
7.839
195,324
+0.05(+0.71%)
Jul 17, 2014
7.916
7.932
7.756
7.784
217,335
-0.10(-1.26%)
Jul 16, 2014
7.767
7.905
7.729
7.883
355,858
+0.17(+2.21%)
Jul 15, 2014
7.806
7.806
7.652
7.712
286,989
-0.08(-1.06%)
Jul 14, 2014
7.751
7.806
7.735
7.795
211,865
+0.05(+0.71%)
Jul 11, 2014
7.795
7.795
7.723
7.740
124,111
-0.04(-0.49%)
Jul 10, 2014
7.740
7.806
7.733
7.778
131,617
-0.02(-0.21%)
Jul 09, 2014
7.806
7.833
7.767
7.795
139,179
+0.03(+0.35%)
Jul 08, 2014
7.778
7.806
7.712
7.767
196,077
+0.02(+0.21%)
Jul 07, 2014
7.806
7.916
7.718
7.751
164,120
-0.08(-0.98%)
Jul 03, 2014
7.800
7.828
7.828
7.828
88,046
+0.04(+0.49%)
Jul 02, 2014
7.861
7.927
7.784
7.789
169,504
-0.06(-0.77%)
Jul 01, 2014
7.833
7.927
7.833
7.850
200,203
+0.02(+0.21%)
Jun 30, 2014
7.894
7.932
7.795
7.833
276,654
-0.08(-1.04%)
Jun 27, 2014
7.976
7.976
7.866
7.916
183,343
-0.06(-0.76%)
Jun 26, 2014
7.943
7.993
7.866
7.976
184,700
+0.03(+0.39%)
Jun 25, 2014
7.945
7.989
7.923
7.945
368,790
+0.00(+0.00%)
Jun 24, 2014
8.098
8.098
7.912
7.945
310,630
-0.13(-1.62%)
Jun 23, 2014
8.082
8.164
8.043
8.076
222,632
+0.02(+0.20%)
Jun 20, 2014
8.235
8.235
7.918
8.060
663,160
-0.15(-1.86%)
Jun 19, 2014
8.235
8.282
8.207
8.213
173,490
-0.02(-0.27%)
Jun 18, 2014
8.245
8.272
8.191
8.235
247,942
-0.01(-0.13%)
Jun 17, 2014
8.300
8.306
8.191
8.245
241,038
-0.05(-0.66%)
Jun 16, 2014
8.251
8.371
8.251
8.300
433,563
+0.05(+0.60%)
Jun 13, 2014
8.114
8.251
8.065
8.251
564,742
+0.19(+2.37%)
Jun 12, 2014
7.918
8.060
7.863
8.060
521,900
+0.17(+2.22%)
Jun 11, 2014
7.896
7.896
7.820
7.885
206,659
-0.01(-0.07%)
Jun 10, 2014
7.869
7.896
7.847
7.891
169,146
+0.04(+0.49%)
Jun 06, 2014
7.809
7.855
7.776
7.852
141,056
+0.05(+0.70%)
Jun 05, 2014
7.776
7.822
7.716
7.798
423,925
+0.04(+0.56%)
Jun 04, 2014
7.683
7.754
7.661
7.754
160,330
+0.10(+1.28%)
Jun 03, 2014
7.634
7.688
7.607
7.656
205,906
+0.03(+0.43%)
Jun 02, 2014
7.645
7.645
7.541
7.623
304,125
+0.01(+0.14%)
May 30, 2014
7.727
7.770
7.607
7.612
342,218
-0.16(-2.11%)
May 29, 2014
7.912
7.918
7.765
7.776
436,504
-0.14(-1.73%)
May 28, 2014
7.972
7.972
7.853
7.912
249,726
-0.02(-0.27%)
May 27, 2014
7.961
7.983
7.907
7.934
362,627
-0.01(-0.14%)
May 23, 2014
7.826
7.945
7.945
7.945
420,808
+0.09(+1.18%)
May 22, 2014
7.804
7.853
7.761
7.852
236,152
+0.09(+1.11%)
May 21, 2014
7.690
7.804
7.685
7.766
462,091
+0.09(+1.20%)
May 20, 2014
7.701
7.837
7.609
7.674
838,816
-0.01(-0.07%)
May 19, 2014
7.284
7.782
7.284
7.680
876,687
+0.40(+5.43%)
May 16, 2014
7.355
7.355
7.228
7.284
416,332
-0.05(-0.74%)
May 15, 2014
7.328
7.365
7.246
7.338
274,577
+0.02(+0.30%)
May 14, 2014
7.365
7.382
7.295
7.317
254,565
-0.02(-0.22%)
May 13, 2014
7.246
7.365
7.235
7.333
381,936
+0.10(+1.42%)
May 12, 2014
7.214
7.252
7.170
7.230
144,963
+0.03(+0.45%)
May 09, 2014
7.192
7.230
7.133
7.198
180,960
+0.03(+0.45%)
May 08, 2014
7.235
7.295
7.133
7.165
258,092
-0.09(-1.27%)
May 07, 2014
7.284
7.311
7.252
7.257
311,508
+0.01(+0.07%)
May 06, 2014
7.246
7.290
7.246
7.252
173,827
-0.02(-0.22%)
May 05, 2014
7.257
7.273
7.128
7.268
283,073
+0.02(+0.30%)
May 02, 2014
7.143
7.252
7.127
7.246
174,920
+0.14(+1.98%)
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.