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 30, 2018
6.942
7.005
6.907
6.963
66,247
+0.01(+0.20%)
Apr 27, 2018
6.970
6.984
6.907
6.949
77,185
-0.02(-0.28%)
Apr 26, 2018
6.989
6.989
6.941
6.968
75,515
-0.01(-0.20%)
Apr 25, 2018
6.934
7.003
6.878
6.982
164,792
+0.03(+0.50%)
Apr 24, 2018
6.996
7.010
6.948
6.948
101,173
-0.06(-0.79%)
Apr 23, 2018
7.003
7.059
6.968
7.003
188,307
-0.10(-1.46%)
Apr 20, 2018
7.114
7.149
6.975
7.107
148,493
+0.04(+0.59%)
Apr 19, 2018
6.941
7.108
6.941
7.066
205,534
+0.12(+1.80%)
Apr 18, 2018
6.767
6.996
6.767
6.941
300,950
+0.17(+2.56%)
Apr 17, 2018
6.760
6.802
6.594
6.767
125,216
+0.03(+0.52%)
Apr 16, 2018
6.774
6.795
6.663
6.732
119,623
+0.00(+0.00%)
Apr 13, 2018
6.746
6.788
6.705
6.732
178,432
-0.01(-0.10%)
Apr 12, 2018
6.726
6.753
6.691
6.739
145,642
+0.02(+0.31%)
Apr 11, 2018
6.635
6.726
6.628
6.719
109,935
+0.04(+0.62%)
Apr 10, 2018
6.614
6.726
6.563
6.677
127,155
+0.14(+2.12%)
Apr 09, 2018
6.587
6.655
6.538
6.538
75,523
-0.05(-0.74%)
Apr 06, 2018
6.594
6.691
6.531
6.587
116,153
-0.01(-0.21%)
Apr 05, 2018
6.677
6.719
6.573
6.601
327,512
-0.09(-1.35%)
Apr 04, 2018
6.663
6.698
6.620
6.691
133,221
+0.03(+0.42%)
Apr 03, 2018
6.594
6.698
6.560
6.663
104,319
+0.07(+1.05%)
Apr 02, 2018
6.698
6.698
6.534
6.594
101,753
-0.10(-1.55%)
Mar 29, 2018
6.698
6.698
6.698
0
+0.14(+2.12%)
Mar 28, 2018
6.587
6.698
6.559
6.559
183,821
-0.07(-1.00%)
Mar 27, 2018
6.715
6.715
6.577
6.625
109,013
-0.03(-0.52%)
Mar 26, 2018
6.550
6.715
6.550
6.660
228,636
+0.08(+1.15%)
Mar 23, 2018
6.632
6.715
6.550
6.584
139,790
-0.08(-1.14%)
Mar 22, 2018
6.625
6.715
6.581
6.660
148,726
+0.01(+0.10%)
Mar 21, 2018
6.508
6.687
6.508
6.653
224,840
+0.11(+1.68%)
Mar 20, 2018
6.488
6.570
6.446
6.543
94,768
+0.08(+1.28%)
Mar 19, 2018
6.426
6.474
6.370
6.460
82,201
+0.03(+0.43%)
Mar 16, 2018
6.288
6.484
6.267
6.432
125,383
+0.14(+2.19%)
Mar 15, 2018
6.357
6.403
6.240
6.295
98,025
-0.03(-0.54%)
Mar 14, 2018
6.439
6.460
6.233
6.329
214,729
-0.05(-0.76%)
Mar 13, 2018
6.419
6.488
6.336
6.377
123,375
-0.04(-0.64%)
Mar 12, 2018
6.460
6.508
6.350
6.419
115,181
-0.01(-0.21%)
Mar 09, 2018
6.322
6.436
6.302
6.432
127,060
+0.06(+0.97%)
Mar 08, 2018
6.391
6.419
6.281
6.370
148,567
-0.04(-0.64%)
Mar 07, 2018
6.412
6.299
6.412
75,332
+0.09(+1.42%)
Mar 06, 2018
6.370
6.439
6.322
6.322
108,841
-0.03(-0.54%)
Mar 05, 2018
6.336
6.405
6.288
6.357
91,464
+0.02(+0.33%)
Mar 02, 2018
6.246
6.419
6.233
6.336
65,754
+0.08(+1.21%)
Mar 01, 2018
6.281
6.343
6.226
6.260
98,300
-0.04(-0.66%)
Feb 28, 2018
6.591
6.609
6.288
6.302
146,228
-0.28(-4.29%)
Feb 27, 2018
6.556
6.584
6.405
6.584
102,991
+0.05(+0.80%)
Feb 26, 2018
6.491
6.559
6.375
6.532
163,801
+0.10(+1.60%)
Feb 23, 2018
6.388
6.443
6.258
6.429
140,336
+0.05(+0.86%)
Feb 22, 2018
6.333
6.402
6.286
6.375
94,813
+0.08(+1.19%)
Feb 21, 2018
6.327
6.333
6.204
6.299
152,164
+0.04(+0.66%)
Feb 20, 2018
6.409
6.436
6.258
6.258
73,369
-0.19(-2.97%)
Feb 16, 2018
6.450
6.450
6.450
0
+0.09(+1.40%)
Feb 15, 2018
6.368
6.404
6.292
6.361
77,574
+0.01(+0.22%)
Feb 14, 2018
6.340
6.429
6.268
6.347
109,821
+0.01(+0.11%)
Feb 13, 2018
6.279
6.347
6.238
6.340
63,791
+0.06(+0.98%)
Feb 12, 2018
6.142
6.395
6.142
6.279
241,349
+0.15(+2.46%)
Feb 09, 2018
6.245
6.286
6.039
6.128
257,967
-0.14(-2.18%)
Feb 08, 2018
6.251
6.306
6.217
6.265
130,880
+0.01(+0.22%)
Feb 07, 2018
6.333
6.333
6.231
6.251
155,042
-0.12(-1.93%)
Feb 06, 2018
6.197
6.443
6.197
6.375
193,573
+0.13(+2.07%)
Feb 05, 2018
6.265
6.306
6.265
6.245
177,449
-0.07(-1.07%)
Feb 02, 2018
6.306
6.380
6.272
6.313
154,056
-0.05(-0.75%)
Feb 01, 2018
6.265
6.380
6.265
6.361
82,640
+0.07(+1.09%)
Jan 31, 2018
6.354
6.414
6.190
6.292
177,278
-0.05(-0.76%)
Jan 30, 2018
6.443
6.511
6.333
6.340
138,513
-0.10(-1.49%)
Jan 29, 2018
6.402
6.559
6.348
6.436
203,935
-0.03(-0.42%)
Jan 26, 2018
6.457
6.535
6.389
6.464
171,858
-0.01(-0.11%)
Jan 25, 2018
6.606
6.606
6.457
6.470
107,926
-0.09(-1.35%)
Jan 24, 2018
6.559
6.606
6.457
6.559
165,106
-0.02(-0.31%)
Jan 23, 2018
6.484
6.620
6.457
6.579
194,844
+0.10(+1.47%)
Jan 22, 2018
6.219
6.504
6.219
6.484
158,046
+0.24(+3.81%)
Jan 19, 2018
6.232
6.328
6.151
6.246
141,434
+0.05(+0.77%)
Jan 18, 2018
6.389
6.409
6.152
6.198
132,694
-0.23(-3.59%)
Jan 17, 2018
6.436
6.511
6.294
6.430
185,948
+0.04(+0.64%)
Jan 16, 2018
6.402
6.447
6.314
6.389
259,635
+0.02(+0.32%)
Jan 12, 2018
6.368
6.368
6.368
0
+0.05(+0.75%)
Jan 11, 2018
6.056
6.334
6.049
6.321
362,625
+0.27(+4.49%)
Jan 10, 2018
6.097
6.151
6.029
6.049
141,181
-0.01(-0.22%)
Jan 09, 2018
5.927
6.083
5.904
6.063
118,355
+0.14(+2.41%)
Jan 08, 2018
5.961
5.974
5.818
5.920
192,728
-0.05(-0.91%)
Jan 05, 2018
6.103
6.117
5.967
5.974
148,267
-0.16(-2.55%)
Jan 04, 2018
6.171
6.192
6.117
6.130
196,740
-0.03(-0.55%)
Jan 03, 2018
6.103
6.185
6.042
6.164
150,334
+0.14(+2.37%)
Jan 02, 2018
6.035
6.137
6.001
6.022
170,105
-0.01(-0.11%)
Dec 29, 2017
6.029
6.029
6.029
0
-0.01(-0.23%)
Dec 28, 2017
5.954
6.069
5.954
6.042
134,999
+0.04(+0.69%)
Dec 27, 2017
6.035
6.089
5.981
6.001
364,268
-0.03(-0.56%)
Dec 26, 2017
5.987
6.062
5.987
6.035
237,074
+0.03(+0.56%)
Dec 22, 2017
5.987
6.095
5.987
6.001
151,930
-0.03(-0.45%)
Dec 21, 2017
6.109
6.149
5.947
6.028
235,415
-0.12(-1.98%)
Dec 20, 2017
5.947
6.149
5.913
6.149
233,804
+0.18(+3.06%)
Dec 19, 2017
6.001
6.082
5.967
5.967
174,482
-0.05(-0.90%)
Dec 18, 2017
6.041
6.143
5.845
6.021
289,077
-0.03(-0.56%)
Dec 15, 2017
6.149
6.149
6.055
6.055
199,231
-0.08(-1.32%)
Dec 14, 2017
6.163
6.179
6.082
6.136
63,263
-0.01(-0.22%)
Dec 13, 2017
6.089
6.149
6.089
6.149
78,446
+0.04(+0.66%)
Dec 12, 2017
6.068
6.149
6.059
6.109
114,041
+0.05(+0.78%)
Dec 11, 2017
6.163
6.181
6.055
6.062
109,828
-0.08(-1.32%)
Dec 08, 2017
6.217
6.271
6.143
6.143
173,543
-0.11(-1.73%)
Dec 07, 2017
6.210
6.251
6.160
6.251
280,733
+0.09(+1.54%)
Dec 06, 2017
6.190
6.217
6.149
6.156
120,381
-0.06(-0.98%)
Dec 05, 2017
6.204
6.251
6.184
6.217
79,545
+0.00(+0.00%)
Dec 04, 2017
6.170
6.170
6.156
6.217
209,678
+0.00(+0.00%)
Dec 01, 2017
6.386
6.426
6.217
6.217
263,928
-0.14(-2.13%)
Nov 30, 2017
6.258
6.376
6.238
6.352
148,532
+0.09(+1.40%)
Nov 29, 2017
6.190
6.264
6.183
6.264
112,508
+0.08(+1.21%)
Nov 28, 2017
6.183
6.230
6.183
6.189
55,386
+0.01(+0.11%)
Nov 27, 2017
6.136
6.277
6.136
6.183
99,662
+0.01(+0.11%)
Nov 24, 2017
6.183
6.304
6.146
6.176
17,335
-0.01(-0.11%)
Nov 22, 2017
6.149
6.256
6.136
6.183
157,205
+0.02(+0.33%)
Nov 21, 2017
6.183
6.216
6.102
6.162
91,411
+0.00(+0.00%)
Nov 20, 2017
6.149
6.267
6.149
6.162
60,099
-0.05(-0.76%)
Nov 17, 2017
6.149
6.236
6.063
6.209
195,470
+0.07(+1.09%)
Nov 16, 2017
6.337
6.371
6.122
6.142
136,185
-0.17(-2.77%)
Nov 15, 2017
6.384
6.431
6.304
6.317
123,512
-0.10(-1.57%)
Nov 14, 2017
6.451
6.519
6.384
6.418
214,403
+0.00(+0.00%)
Nov 13, 2017
6.384
6.472
6.351
6.418
163,621
-0.03(-0.42%)
Nov 10, 2017
6.552
6.613
6.418
6.445
91,278
-0.11(-1.74%)
Nov 09, 2017
6.498
6.599
6.492
6.559
115,097
-0.03(-0.41%)
Nov 08, 2017
6.519
6.606
6.384
6.586
182,869
+0.09(+1.34%)
Nov 07, 2017
6.364
6.525
6.351
6.498
223,858
+0.10(+1.58%)
Nov 06, 2017
6.270
6.418
6.183
6.398
125,590
+0.07(+1.17%)
Nov 03, 2017
6.230
6.351
6.230
6.324
125,759
+0.08(+1.29%)
Nov 02, 2017
6.196
6.250
6.166
6.243
98,730
+0.05(+0.76%)
Nov 01, 2017
6.250
6.255
6.082
6.196
140,964
+0.01(+0.11%)
Oct 31, 2017
6.095
6.237
6.095
6.189
192,905
+0.09(+1.43%)
Oct 30, 2017
6.216
6.250
6.055
6.102
133,008
-0.05(-0.83%)
Oct 27, 2017
6.080
6.173
6.063
6.153
52,956
+0.06(+0.99%)
Oct 26, 2017
6.180
6.180
5.946
6.093
151,604
-0.09(-1.41%)
Oct 25, 2017
6.126
6.200
5.979
6.180
170,411
+0.03(+0.54%)
Oct 24, 2017
6.073
6.146
6.055
6.146
99,775
+0.05(+0.88%)
Oct 23, 2017
6.106
6.126
6.039
6.093
78,583
-0.01(-0.22%)
Oct 20, 2017
6.120
6.140
6.059
6.106
65,174
-0.01(-0.22%)
Oct 19, 2017
6.059
6.126
6.053
6.120
54,135
-0.03(-0.43%)
Oct 18, 2017
6.166
6.200
6.046
6.146
78,590
+0.00(+0.00%)
Oct 17, 2017
6.180
6.180
6.089
6.146
101,827
+0.00(+0.00%)
Oct 16, 2017
6.247
6.253
6.094
6.146
119,172
-0.05(-0.76%)
Oct 13, 2017
6.213
6.220
6.153
6.193
105,012
-0.01(-0.22%)
Oct 12, 2017
6.146
6.267
6.123
6.206
132,847
-0.01(-0.21%)
Oct 11, 2017
6.100
6.227
6.079
6.220
392,968
+0.11(+1.75%)
Oct 10, 2017
6.113
6.133
6.046
6.113
75,956
-0.01(-0.22%)
Oct 09, 2017
6.046
6.133
6.019
6.126
116,098
+0.11(+1.78%)
Oct 06, 2017
5.993
6.046
5.892
6.019
158,976
+0.01(+0.11%)
Oct 05, 2017
5.933
6.013
5.852
6.013
200,837
+0.11(+1.93%)
Oct 04, 2017
5.819
5.913
5.765
5.899
144,302
+0.07(+1.26%)
Oct 03, 2017
5.725
5.837
5.665
5.826
108,163
+0.05(+0.81%)
Oct 02, 2017
5.832
5.832
5.665
5.779
100,010
-0.04(-0.69%)
Sep 29, 2017
5.819
5.906
5.771
5.819
95,530
-0.03(-0.46%)
Sep 28, 2017
5.846
5.886
5.719
5.846
148,972
+0.08(+1.39%)
Sep 27, 2017
5.832
5.832
5.752
5.765
51,500
-0.03(-0.57%)
Sep 26, 2017
5.719
5.832
5.676
5.799
106,757
+0.11(+1.87%)
Sep 25, 2017
5.646
5.739
5.612
5.692
66,940
+0.09(+1.54%)
Sep 22, 2017
5.519
5.706
5.519
5.606
142,533
+0.05(+0.96%)
Sep 21, 2017
5.719
5.775
5.546
5.553
148,197
-0.21(-3.69%)
Sep 20, 2017
5.759
5.878
5.759
5.765
77,466
+0.03(+0.46%)
Sep 19, 2017
5.812
5.885
5.726
5.739
47,441
-0.07(-1.26%)
Sep 18, 2017
5.972
5.978
5.812
5.812
116,345
-0.14(-2.35%)
Sep 15, 2017
5.719
5.952
5.706
5.952
199,056
+0.12(+2.05%)
Sep 14, 2017
5.639
5.872
5.639
5.832
113,630
+0.18(+3.18%)
Sep 13, 2017
5.486
5.712
5.486
5.652
89,626
+0.13(+2.41%)
Sep 12, 2017
5.446
5.545
5.433
5.519
82,942
+0.05(+0.97%)
Sep 11, 2017
5.479
5.506
5.423
5.466
123,625
-0.06(-1.08%)
Sep 08, 2017
5.519
5.566
5.420
5.526
116,548
+0.01(+0.12%)
Sep 07, 2017
5.446
5.526
5.426
5.519
40,983
+0.03(+0.48%)
Sep 06, 2017
5.366
5.526
5.366
5.493
139,638
+0.12(+2.23%)
Sep 05, 2017
5.373
5.428
5.360
5.373
83,716
+0.00(+0.00%)
Sep 01, 2017
5.406
5.463
5.373
5.373
119,991
-0.03(-0.49%)
Aug 31, 2017
5.406
5.489
5.373
5.400
94,214
-0.01(-0.25%)
Aug 30, 2017
5.413
5.486
5.394
5.413
98,193
-0.03(-0.49%)
Aug 29, 2017
5.606
5.606
5.420
5.440
111,775
-0.16(-2.90%)
Aug 28, 2017
5.450
5.622
5.430
5.602
191,411
+0.15(+2.67%)
Aug 25, 2017
5.483
5.490
5.402
5.457
89,322
-0.02(-0.36%)
Aug 24, 2017
5.443
5.509
5.443
5.476
81,109
+0.03(+0.49%)
Aug 23, 2017
5.490
5.536
5.410
5.450
140,438
-0.13(-2.25%)
Aug 22, 2017
5.523
5.622
5.447
5.576
140,404
+0.11(+2.06%)
Aug 21, 2017
5.371
5.516
5.354
5.463
92,133
+0.08(+1.47%)
Aug 18, 2017
5.166
5.404
5.159
5.384
135,246
+0.15(+2.91%)
Aug 17, 2017
5.437
5.447
5.218
5.232
185,376
-0.22(-4.00%)
Aug 16, 2017
5.503
5.537
5.437
5.450
86,437
-0.03(-0.62%)
Aug 15, 2017
5.543
5.584
5.437
5.484
176,540
-0.09(-1.64%)
Aug 14, 2017
5.602
5.622
5.523
5.576
163,699
-0.01(-0.12%)
Aug 11, 2017
5.688
5.732
5.523
5.582
265,455
-0.16(-2.77%)
Aug 10, 2017
5.728
5.906
5.695
5.741
185,385
+0.01(+0.23%)
Aug 09, 2017
5.648
5.840
5.635
5.728
112,975
+0.06(+1.05%)
Aug 08, 2017
5.754
5.847
5.642
5.668
97,486
-0.11(-1.83%)
Aug 07, 2017
5.787
5.900
5.688
5.774
142,659
-0.05(-0.80%)
Aug 04, 2017
5.787
5.890
5.787
5.820
41,127
+0.02(+0.34%)
Aug 03, 2017
5.939
5.972
5.787
5.800
213,232
-0.15(-2.45%)
Aug 02, 2017
5.953
5.992
5.900
5.946
61,570
-0.01(-0.11%)
Aug 01, 2017
5.959
6.032
5.900
5.953
96,897
-0.03(-0.55%)
Jul 31, 2017
5.986
6.082
5.886
5.986
154,125
-0.08(-1.31%)
Jul 28, 2017
5.986
6.270
5.986
6.065
177,114
+0.07(+1.21%)
Jul 27, 2017
6.316
6.402
5.986
5.992
240,183
-0.33(-5.22%)
Jul 26, 2017
6.283
6.349
6.224
6.322
109,354
+0.07(+1.05%)
Jul 25, 2017
6.158
6.336
6.118
6.257
126,047
+0.15(+2.48%)
Jul 24, 2017
6.092
6.151
6.026
6.105
120,389
-0.03(-0.43%)
Jul 21, 2017
6.026
6.158
5.951
6.132
128,318
+0.09(+1.42%)
Jul 20, 2017
6.072
6.197
6.035
6.046
211,793
+0.00(+0.00%)
Jul 19, 2017
6.072
6.132
6.046
6.046
303,246
-0.04(-0.65%)
Jul 18, 2017
6.052
6.181
6.037
6.085
131,613
+0.07(+1.20%)
Jul 17, 2017
5.987
6.046
5.954
6.013
130,031
+0.07(+1.22%)
Jul 14, 2017
5.921
5.970
5.894
5.941
110,559
+0.00(+0.00%)
Jul 13, 2017
5.941
5.941
5.829
5.941
113,645
+0.00(+0.00%)
Jul 12, 2017
5.894
5.941
5.894
5.941
184,028
+0.06(+1.01%)
Jul 11, 2017
5.842
5.908
5.797
5.881
97,342
+0.03(+0.56%)
Jul 10, 2017
5.802
5.848
5.763
5.848
78,664
+0.05(+0.79%)
Jul 07, 2017
5.763
5.822
5.703
5.802
134,053
+0.02(+0.34%)
Jul 06, 2017
5.756
5.802
5.690
5.782
94,428
-0.01(-0.23%)
Jul 05, 2017
5.829
5.829
5.730
5.796
86,687
-0.02(-0.34%)
Jul 03, 2017
5.796
5.822
5.730
5.815
55,378
+0.09(+1.49%)
Jun 30, 2017
5.769
5.789
5.703
5.730
48,577
-0.03(-0.57%)
Jun 29, 2017
5.763
5.809
5.664
5.763
86,426
+0.01(+0.11%)
Jun 28, 2017
5.822
5.829
5.677
5.756
131,571
+0.01(+0.13%)
Jun 27, 2017
5.821
5.880
5.723
5.749
82,135
-0.09(-1.57%)
Jun 26, 2017
5.768
5.873
5.637
5.841
201,027
+0.11(+1.95%)
Jun 23, 2017
5.500
5.745
5.500
5.729
147,480
+0.25(+4.55%)
Jun 22, 2017
5.408
5.487
5.257
5.480
337,420
+0.12(+2.20%)
Jun 21, 2017
5.736
5.736
5.336
5.362
489,004
-0.39(-6.73%)
Jun 20, 2017
5.880
5.900
5.637
5.749
292,512
-0.18(-2.99%)
Jun 19, 2017
6.004
6.004
5.884
5.926
103,741
-0.07(-1.20%)
Jun 16, 2017
6.018
6.070
5.873
5.998
184,098
+0.00(+0.00%)
Jun 15, 2017
6.070
6.083
5.932
5.998
147,363
-0.05(-0.76%)
Jun 14, 2017
6.299
6.299
6.011
6.044
214,988
-0.22(-3.56%)
Jun 13, 2017
6.195
6.312
6.169
6.267
139,265
+0.08(+1.27%)
Jun 12, 2017
6.385
6.417
6.175
6.188
167,201
-0.20(-3.08%)
Jun 09, 2017
6.096
6.417
6.094
6.385
201,092
+0.32(+5.30%)
Jun 08, 2017
6.155
6.168
5.972
6.063
328,245
-0.13(-2.12%)
Jun 07, 2017
6.483
6.483
6.195
6.195
319,806
-0.28(-4.35%)
Jun 06, 2017
6.312
6.476
6.293
6.476
245,542
+0.14(+2.28%)
Jun 05, 2017
6.299
6.411
6.293
6.332
217,373
+0.03(+0.42%)
Jun 02, 2017
6.404
6.437
6.293
6.306
96,158
-0.15(-2.34%)
Jun 01, 2017
6.299
6.457
6.299
6.457
231,830
+0.15(+2.39%)
May 31, 2017
6.345
6.345
6.273
6.306
117,828
-0.06(-0.93%)
May 30, 2017
6.391
6.430
6.345
6.365
207,634
-0.05(-0.82%)
May 26, 2017
6.345
6.450
6.345
6.417
407,941
+0.11(+1.68%)
May 25, 2017
6.337
6.409
6.298
6.311
127,771
-0.08(-1.22%)
May 24, 2017
6.376
6.432
6.331
6.389
168,237
+0.01(+0.10%)
May 23, 2017
6.500
6.507
6.324
6.383
255,890
-0.11(-1.71%)
May 22, 2017
6.461
6.533
6.370
6.494
144,595
+0.07(+1.01%)
May 19, 2017
6.363
6.533
6.344
6.428
177,652
+0.08(+1.23%)
May 18, 2017
6.331
6.441
6.331
6.350
86,858
+0.01(+0.10%)
May 17, 2017
6.389
6.428
6.331
6.344
114,870
-0.05(-0.71%)
May 16, 2017
6.546
6.546
6.370
6.389
124,085
-0.07(-1.11%)
May 15, 2017
6.441
6.611
6.422
6.461
327,930
+0.06(+0.92%)
May 12, 2017
6.422
6.441
6.335
6.402
85,141
+0.03(+0.41%)
May 11, 2017
6.435
6.448
6.344
6.376
94,286
-0.01(-0.20%)
May 10, 2017
6.350
6.441
6.311
6.389
106,418
+0.08(+1.24%)
May 09, 2017
6.259
6.357
6.194
6.311
139,474
+0.07(+1.04%)
May 08, 2017
6.161
6.259
6.161
6.246
103,340
+0.05(+0.74%)
May 05, 2017
6.181
6.278
6.150
6.200
214,581
+0.01(+0.21%)
May 04, 2017
6.194
6.233
6.115
6.187
262,217
-0.05(-0.73%)
May 03, 2017
6.155
6.239
6.097
6.233
212,087
+0.08(+1.27%)
May 02, 2017
6.259
6.272
6.135
6.155
122,362
-0.09(-1.46%)
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.