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
Cross Timbers Royalty Trust
(NY:
CRT
)
13.72
+0.04 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
7.708
7.848
7.425
7.425
45,100
-0.30(-3.90%)
Apr 29, 2019
7.831
7.844
7.695
7.726
23,156
-0.03(-0.44%)
Apr 26, 2019
7.901
7.901
7.701
7.760
18,030
-0.11(-1.40%)
Apr 25, 2019
7.766
7.870
7.699
7.870
25,083
+0.02(+0.28%)
Apr 24, 2019
7.992
7.992
7.622
7.848
18,928
-0.13(-1.65%)
Apr 23, 2019
7.748
8.060
7.748
7.980
58,804
+0.17(+2.19%)
Apr 22, 2019
7.394
7.809
7.394
7.809
63,604
+0.49(+6.76%)
Apr 18, 2019
7.345
7.372
7.256
7.315
31,962
+0.04(+0.53%)
Apr 17, 2019
7.248
7.309
7.205
7.276
55,415
+0.05(+0.64%)
Apr 16, 2019
7.236
7.318
7.187
7.230
14,009
+0.05(+0.77%)
Apr 15, 2019
7.223
7.321
7.144
7.175
26,878
-0.02(-0.34%)
Apr 12, 2019
7.321
7.321
7.193
7.199
51,468
-0.02(-0.25%)
Apr 11, 2019
7.242
7.309
7.162
7.217
17,654
-0.06(-0.77%)
Apr 10, 2019
7.236
7.309
7.230
7.274
19,829
+0.05(+0.70%)
Apr 09, 2019
7.089
7.236
7.046
7.223
20,298
+0.03(+0.42%)
Apr 08, 2019
7.010
7.199
6.967
7.193
42,748
+0.15(+2.17%)
Apr 05, 2019
6.924
7.077
6.924
7.040
13,276
+0.12(+1.67%)
Apr 04, 2019
6.924
7.083
6.924
6.924
17,415
-0.05(-0.70%)
Apr 03, 2019
6.827
6.979
6.815
6.973
36,635
+0.12(+1.78%)
Apr 02, 2019
6.839
6.863
6.822
6.851
41,469
-0.02(-0.27%)
Apr 01, 2019
6.985
6.985
6.839
6.870
26,129
-0.12(-1.66%)
Mar 29, 2019
6.998
7.016
6.955
6.985
28,356
-0.02(-0.26%)
Mar 28, 2019
7.120
7.163
6.961
7.004
21,782
-0.08(-1.18%)
Mar 27, 2019
7.009
7.087
6.966
7.087
24,917
+0.10(+1.39%)
Mar 26, 2019
7.118
7.215
6.936
6.990
19,428
-0.10(-1.45%)
Mar 25, 2019
7.130
7.223
7.094
7.094
23,449
-0.10(-1.41%)
Mar 22, 2019
7.300
7.356
7.163
7.195
45,028
-0.11(-1.52%)
Mar 21, 2019
7.215
7.318
7.215
7.306
20,912
+0.05(+0.75%)
Mar 20, 2019
7.197
7.256
7.197
7.251
13,160
+0.05(+0.76%)
Mar 19, 2019
7.124
7.251
7.124
7.197
25,339
+0.07(+1.02%)
Mar 18, 2019
7.300
7.340
7.124
7.124
62,709
-0.21(-2.89%)
Mar 15, 2019
7.336
7.387
7.336
7.336
22,596
-0.02(-0.33%)
Mar 14, 2019
7.372
7.418
7.300
7.360
11,933
+0.05(+0.66%)
Mar 13, 2019
7.306
7.372
7.236
7.312
17,882
+0.03(+0.42%)
Mar 12, 2019
7.269
7.378
7.269
7.282
10,310
-0.01(-0.08%)
Mar 11, 2019
7.336
7.450
7.245
7.288
27,331
-0.05(-0.66%)
Mar 08, 2019
7.184
7.338
7.118
7.336
54,264
+0.13(+1.85%)
Mar 07, 2019
7.397
7.397
7.203
7.203
33,180
-0.07(-1.00%)
Mar 06, 2019
7.518
7.518
7.275
7.275
46,522
-0.12(-1.64%)
Mar 05, 2019
6.918
7.554
6.881
7.397
181,100
+0.48(+6.92%)
Mar 04, 2019
6.821
6.918
6.821
6.918
22,293
+0.10(+1.42%)
Mar 01, 2019
6.851
6.900
6.821
6.821
32,657
-0.01(-0.18%)
Feb 28, 2019
6.821
6.960
6.821
6.833
23,980
+0.01(+0.18%)
Feb 27, 2019
6.845
6.915
6.821
6.821
13,020
-0.03(-0.39%)
Feb 26, 2019
6.890
6.993
6.842
6.848
22,758
-0.01(-0.09%)
Feb 25, 2019
6.842
6.927
6.842
6.854
25,289
+0.01(+0.13%)
Feb 22, 2019
6.854
6.936
6.824
6.845
24,178
+0.02(+0.31%)
Feb 21, 2019
6.944
7.023
6.793
6.824
54,251
-0.12(-1.74%)
Feb 20, 2019
7.270
7.270
6.944
6.944
25,506
-0.06(-0.86%)
Feb 19, 2019
7.156
7.289
7.000
7.005
20,379
-0.17(-2.36%)
Feb 15, 2019
7.289
7.289
7.156
7.174
27,158
-0.10(-1.33%)
Feb 14, 2019
7.270
7.337
7.226
7.270
26,673
-0.01(-0.08%)
Feb 13, 2019
7.210
7.276
7.210
7.276
19,988
+0.07(+1.00%)
Feb 12, 2019
7.301
7.301
7.095
7.205
25,322
+0.14(+1.97%)
Feb 11, 2019
7.077
7.180
6.950
7.065
52,491
-0.09(-1.27%)
Feb 08, 2019
7.240
7.240
7.138
7.156
11,923
-0.03(-0.42%)
Feb 07, 2019
7.132
7.221
7.095
7.186
15,897
+0.05(+0.68%)
Feb 06, 2019
7.246
7.397
7.125
7.138
43,803
-0.10(-1.42%)
Feb 05, 2019
7.180
7.276
7.174
7.240
32,711
+0.05(+0.76%)
Feb 04, 2019
7.379
7.379
7.095
7.186
41,856
-0.23(-3.09%)
Feb 01, 2019
7.446
7.518
7.373
7.415
20,037
-0.03(-0.41%)
Jan 31, 2019
7.494
7.494
7.367
7.446
24,356
+0.08(+1.07%)
Jan 30, 2019
7.506
7.506
7.349
7.367
32,428
+0.04(+0.51%)
Jan 29, 2019
7.341
7.522
7.329
7.329
25,755
-0.06(-0.81%)
Jan 28, 2019
7.444
7.480
7.359
7.390
25,886
-0.11(-1.52%)
Jan 25, 2019
7.810
7.840
7.426
7.504
39,615
-0.31(-3.92%)
Jan 24, 2019
7.516
7.810
7.450
7.810
24,441
+0.36(+4.84%)
Jan 23, 2019
7.660
7.660
7.444
7.450
17,440
-0.18(-2.36%)
Jan 22, 2019
8.056
8.205
7.630
7.630
16,610
-0.43(-5.29%)
Jan 18, 2019
8.243
8.555
7.834
8.056
45,774
-0.04(-0.45%)
Jan 17, 2019
7.870
8.171
7.870
8.092
30,893
+0.22(+2.82%)
Jan 16, 2019
7.858
8.060
7.756
7.870
14,965
+0.07(+0.85%)
Jan 15, 2019
7.504
7.906
7.447
7.804
89,193
+0.37(+5.01%)
Jan 14, 2019
7.335
7.498
7.299
7.432
20,844
+0.08(+1.10%)
Jan 11, 2019
7.390
7.558
7.329
7.350
17,477
-0.05(-0.61%)
Jan 10, 2019
7.468
7.600
7.390
7.396
47,515
-0.05(-0.73%)
Jan 09, 2019
7.420
7.600
7.378
7.450
49,664
+0.09(+1.22%)
Jan 08, 2019
7.384
7.570
7.311
7.359
18,084
+0.00(+0.00%)
Jan 07, 2019
7.197
7.546
7.149
7.359
23,711
+0.16(+2.25%)
Jan 04, 2019
6.879
7.215
6.879
7.197
24,135
+0.40(+5.83%)
Jan 03, 2019
7.011
7.035
6.801
6.801
25,368
-0.19(-2.67%)
Jan 02, 2019
6.609
7.221
6.560
6.987
117,756
+0.43(+6.50%)
Dec 31, 2018
6.909
7.444
6.368
6.560
238,525
-0.35(-5.04%)
Dec 28, 2018
6.909
6.993
6.723
6.909
153,468
-0.03(-0.43%)
Dec 27, 2018
6.998
7.150
6.909
6.939
47,436
-0.14(-1.94%)
Dec 26, 2018
6.903
7.251
6.903
7.076
64,347
+0.14(+2.06%)
Dec 24, 2018
7.135
7.177
6.933
6.933
35,091
-0.33(-4.59%)
Dec 21, 2018
7.272
7.421
7.040
7.266
26,192
+0.03(+0.41%)
Dec 20, 2018
7.808
7.856
7.099
7.236
84,386
-0.66(-8.30%)
Dec 19, 2018
7.808
7.975
7.808
7.892
14,753
+0.06(+0.76%)
Dec 18, 2018
8.070
8.183
7.802
7.832
59,481
-0.21(-2.59%)
Dec 17, 2018
8.398
8.398
8.040
8.040
38,423
-0.45(-5.26%)
Dec 14, 2018
8.332
8.487
8.249
8.487
20,651
+0.27(+3.26%)
Dec 13, 2018
8.195
8.219
8.160
8.219
13,109
+0.00(+0.00%)
Dec 12, 2018
8.213
8.279
8.160
8.219
15,277
+0.03(+0.36%)
Dec 11, 2018
8.219
8.355
8.189
8.189
21,798
-0.13(-1.50%)
Dec 10, 2018
8.249
8.343
8.189
8.314
21,348
+0.13(+1.53%)
Dec 07, 2018
8.136
8.303
8.130
8.189
25,520
+0.09(+1.10%)
Dec 06, 2018
8.338
8.363
8.040
8.100
47,482
-0.27(-3.27%)
Dec 04, 2018
8.457
8.457
8.338
8.374
15,446
-0.07(-0.85%)
Dec 03, 2018
8.565
8.577
8.398
8.445
66,787
-0.10(-1.18%)
Nov 30, 2018
8.505
8.547
8.463
8.547
15,782
+0.05(+0.57%)
Nov 29, 2018
8.511
8.523
8.344
8.498
20,935
+0.08(+0.96%)
Nov 28, 2018
8.348
8.431
8.323
8.417
49,548
+0.06(+0.76%)
Nov 27, 2018
8.401
8.401
8.313
8.354
22,682
-0.05(-0.63%)
Nov 26, 2018
8.490
8.490
8.348
8.407
21,722
+0.04(+0.42%)
Nov 23, 2018
8.431
8.590
8.372
8.372
26,460
-0.12(-1.46%)
Nov 21, 2018
8.496
8.496
8.496
0
-0.10(-1.17%)
Nov 20, 2018
8.513
8.596
8.460
8.596
21,407
-0.01(-0.07%)
Nov 19, 2018
8.608
8.608
8.407
8.602
55,374
+0.02(+0.21%)
Nov 16, 2018
8.578
8.584
8.502
8.584
7,123
+0.02(+0.28%)
Nov 15, 2018
8.578
8.578
8.519
8.560
20,764
-0.02(-0.21%)
Nov 14, 2018
8.625
8.947
8.390
8.578
100,572
-0.03(-0.30%)
Nov 13, 2018
8.779
8.985
8.509
8.604
119,301
-0.12(-1.32%)
Nov 12, 2018
8.690
8.784
8.661
8.720
14,040
+0.02(+0.20%)
Nov 09, 2018
8.590
8.702
8.460
8.702
33,923
-0.01(-0.07%)
Nov 08, 2018
8.720
8.843
8.708
8.708
18,601
-0.14(-1.53%)
Nov 07, 2018
8.525
8.843
8.525
8.843
40,365
+0.45(+5.41%)
Nov 06, 2018
8.749
8.749
8.389
8.389
42,112
-0.28(-3.20%)
Nov 05, 2018
8.761
8.843
8.660
8.667
46,785
-0.09(-1.08%)
Nov 02, 2018
8.785
8.838
8.649
8.761
10,177
-0.03(-0.34%)
Nov 01, 2018
8.820
8.820
8.620
8.790
12,565
-0.06(-0.73%)
Oct 31, 2018
8.802
8.914
8.627
8.855
26,002
+0.11(+1.21%)
Oct 30, 2018
8.737
8.790
8.472
8.749
43,540
-0.06(-0.71%)
Oct 29, 2018
9.057
9.057
8.741
8.812
72,079
-0.19(-2.14%)
Oct 26, 2018
8.841
9.057
8.794
9.005
32,665
+0.06(+0.65%)
Oct 25, 2018
8.817
8.967
8.741
8.946
22,970
+0.17(+1.96%)
Oct 24, 2018
9.045
9.045
8.774
8.774
25,545
-0.20(-2.24%)
Oct 23, 2018
8.858
8.999
8.800
8.975
30,632
+0.06(+0.66%)
Oct 22, 2018
8.870
8.937
8.846
8.917
37,827
+0.15(+1.67%)
Oct 19, 2018
8.771
8.911
8.724
8.771
31,810
+0.00(+0.00%)
Oct 18, 2018
8.683
8.853
8.671
8.771
31,167
+0.01(+0.13%)
Oct 17, 2018
8.677
8.759
8.674
8.759
28,778
-0.11(-1.22%)
Oct 16, 2018
8.683
8.911
8.683
8.867
19,965
+0.21(+2.47%)
Oct 15, 2018
8.589
8.677
8.491
8.654
19,161
+0.20(+2.42%)
Oct 12, 2018
8.543
8.595
8.320
8.449
46,518
-0.12(-1.43%)
Oct 11, 2018
8.712
8.724
8.566
8.572
21,566
-0.05(-0.61%)
Oct 10, 2018
8.689
8.696
8.624
8.624
16,661
-0.06(-0.74%)
Oct 09, 2018
8.642
8.777
8.613
8.689
13,900
-0.01(-0.13%)
Oct 08, 2018
8.777
8.777
8.607
8.701
22,426
-0.08(-0.87%)
Oct 05, 2018
8.923
8.923
8.777
8.777
20,180
-0.08(-0.92%)
Oct 04, 2018
8.899
8.993
8.820
8.858
20,517
-0.18(-1.94%)
Oct 03, 2018
8.706
9.034
8.643
9.034
34,717
+0.29(+3.28%)
Oct 02, 2018
8.747
8.812
8.621
8.747
21,140
+0.02(+0.20%)
Oct 01, 2018
8.624
8.794
8.537
8.730
18,219
+0.10(+1.15%)
Sep 28, 2018
8.730
8.765
8.630
8.630
21,549
-0.13(-1.53%)
Sep 27, 2018
8.876
8.876
8.655
8.765
27,406
-0.20(-2.19%)
Sep 26, 2018
8.781
8.967
8.659
8.961
37,981
+0.30(+3.48%)
Sep 25, 2018
8.642
8.737
8.642
8.659
22,014
+0.04(+0.47%)
Sep 24, 2018
8.334
8.619
8.334
8.619
28,386
+0.44(+5.39%)
Sep 21, 2018
8.305
8.305
6.647
8.178
172,933
-0.38(-4.41%)
Sep 20, 2018
8.659
8.659
8.503
8.555
24,421
-0.03(-0.34%)
Sep 19, 2018
8.445
8.584
8.410
8.584
27,090
+0.16(+1.96%)
Sep 18, 2018
8.410
8.537
8.410
8.419
19,877
+0.05(+0.60%)
Sep 17, 2018
8.532
8.620
8.352
8.369
12,348
-0.16(-1.84%)
Sep 14, 2018
8.561
8.566
8.416
8.526
19,827
-0.01(-0.14%)
Sep 13, 2018
8.555
8.653
8.521
8.537
12,327
+0.05(+0.59%)
Sep 12, 2018
8.416
8.487
8.416
8.487
17,891
+0.05(+0.61%)
Sep 11, 2018
8.375
8.462
8.317
8.436
11,053
+0.01(+0.17%)
Sep 10, 2018
8.363
8.421
8.300
8.421
25,481
+0.06(+0.69%)
Sep 07, 2018
8.584
8.584
8.363
8.363
36,897
-0.19(-2.24%)
Sep 06, 2018
8.694
8.705
8.491
8.555
30,671
-0.13(-1.47%)
Sep 05, 2018
8.845
8.849
8.677
8.683
14,208
-0.14(-1.64%)
Sep 04, 2018
8.967
8.967
8.826
8.827
27,786
-0.16(-1.76%)
Aug 31, 2018
8.986
8.986
8.986
0
+0.01(+0.09%)
Aug 30, 2018
8.978
9.030
8.961
8.978
14,746
+0.00(+0.05%)
Aug 29, 2018
9.019
9.037
8.899
8.974
19,446
-0.03(-0.32%)
Aug 28, 2018
8.985
9.003
8.899
9.003
25,780
+0.02(+0.26%)
Aug 27, 2018
8.985
9.040
8.978
8.980
18,278
-0.01(-0.06%)
Aug 24, 2018
8.841
9.101
8.784
8.985
45,140
+0.17(+1.89%)
Aug 23, 2018
9.060
9.198
8.818
8.818
19,597
-0.25(-2.79%)
Aug 22, 2018
8.957
9.072
8.934
9.072
30,592
+0.16(+1.74%)
Aug 21, 2018
8.830
9.003
8.807
8.916
27,676
+0.08(+0.90%)
Aug 20, 2018
8.916
8.916
8.654
8.837
51,180
-0.04(-0.51%)
Aug 17, 2018
8.818
8.916
8.778
8.882
20,486
+0.01(+0.13%)
Aug 16, 2018
8.836
8.870
8.726
8.870
17,748
+0.01(+0.06%)
Aug 15, 2018
8.916
8.916
8.686
8.864
25,530
-0.05(-0.58%)
Aug 14, 2018
8.853
8.916
8.739
8.916
49,244
+0.17(+1.91%)
Aug 13, 2018
8.697
8.870
8.691
8.749
37,469
+0.01(+0.13%)
Aug 10, 2018
8.807
8.916
8.738
8.738
34,202
-0.03(-0.39%)
Aug 09, 2018
8.657
8.807
8.657
8.772
23,761
+0.08(+0.91%)
Aug 08, 2018
8.726
8.726
8.674
8.693
11,423
-0.00(-0.05%)
Aug 07, 2018
8.784
8.784
8.669
8.697
10,123
-0.02(-0.26%)
Aug 06, 2018
8.611
8.726
8.593
8.720
17,667
+0.14(+1.64%)
Aug 03, 2018
8.502
8.605
8.502
8.579
11,805
+0.02(+0.24%)
Aug 02, 2018
8.622
8.622
8.514
8.559
22,660
+0.02(+0.20%)
Aug 01, 2018
8.571
8.575
8.542
8.542
8,691
+0.01(+0.14%)
Jul 31, 2018
8.582
8.628
8.525
8.530
15,274
-0.12(-1.40%)
Jul 30, 2018
8.582
8.685
8.502
8.651
38,077
+0.16(+1.87%)
Jul 27, 2018
8.624
8.624
8.476
8.493
15,057
-0.06(-0.75%)
Jul 26, 2018
8.493
8.592
8.493
8.557
26,188
+0.00(+0.02%)
Jul 25, 2018
8.544
8.556
8.362
8.556
48,651
+0.05(+0.63%)
Jul 24, 2018
8.510
8.534
8.493
8.502
38,473
-0.00(-0.02%)
Jul 23, 2018
8.510
8.547
8.496
8.504
39,258
+0.02(+0.26%)
Jul 20, 2018
8.453
8.510
8.453
8.481
12,226
+0.03(+0.34%)
Jul 19, 2018
8.241
8.453
8.241
8.453
16,512
+0.17(+2.07%)
Jul 18, 2018
8.247
8.358
8.224
8.282
12,096
+0.04(+0.49%)
Jul 17, 2018
8.407
8.418
8.167
8.242
43,884
-0.15(-1.84%)
Jul 16, 2018
8.356
8.567
8.282
8.396
47,802
+0.06(+0.69%)
Jul 13, 2018
8.219
8.339
8.169
8.339
3,778
+0.07(+0.83%)
Jul 12, 2018
8.230
8.367
8.007
8.270
25,874
+0.07(+0.91%)
Jul 11, 2018
8.224
8.239
8.167
8.196
10,321
-0.02(-0.21%)
Jul 10, 2018
8.167
8.270
8.167
8.213
20,010
+0.05(+0.56%)
Jul 09, 2018
8.196
8.224
8.122
8.167
12,317
-0.02(-0.21%)
Jul 06, 2018
8.282
8.282
8.184
8.184
6,452
-0.05(-0.62%)
Jul 05, 2018
8.236
8.286
8.218
8.236
20,366
+0.01(+0.08%)
Jul 03, 2018
8.229
8.229
8.229
0
-0.01(-0.15%)
Jul 02, 2018
8.276
8.327
8.218
8.242
17,102
-0.03(-0.41%)
Jun 29, 2018
8.259
8.282
8.247
8.276
18,007
+0.01(+0.14%)
Jun 28, 2018
8.253
8.310
8.190
8.264
8,540
+0.05(+0.63%)
Jun 27, 2018
8.218
8.269
8.184
8.213
18,871
+0.02(+0.30%)
Jun 26, 2018
8.167
8.218
8.100
8.188
50,102
+0.05(+0.67%)
Jun 25, 2018
8.083
8.184
8.083
8.134
25,499
+0.06(+0.77%)
Jun 22, 2018
8.196
8.224
8.071
8.071
13,624
-0.03(-0.42%)
Jun 21, 2018
8.156
8.281
7.958
8.105
36,209
-0.07(-0.90%)
Jun 20, 2018
8.088
8.281
8.088
8.179
47,734
+0.06(+0.77%)
Jun 19, 2018
7.924
8.117
7.924
8.117
12,404
+0.19(+2.36%)
Jun 18, 2018
7.986
7.986
7.928
7.930
3,675
+0.01(+0.07%)
Jun 15, 2018
7.930
7.896
7.924
31,996
-0.01(-0.07%)
Jun 14, 2018
8.043
8.043
7.850
7.930
42,515
-0.08(-0.99%)
Jun 13, 2018
8.009
8.009
7.861
8.009
9,456
+0.01(+0.07%)
Jun 12, 2018
7.873
8.003
7.873
8.003
12,763
+0.13(+1.65%)
Jun 11, 2018
7.873
7.987
7.873
7.873
10,217
-0.06(-0.76%)
Jun 08, 2018
8.013
8.037
7.873
7.934
14,417
-0.07(-0.87%)
Jun 07, 2018
8.037
8.037
7.930
8.003
9,071
+0.05(+0.64%)
Jun 06, 2018
7.907
7.952
11,061
-0.14(-1.68%)
Jun 05, 2018
7.935
8.139
7.845
8.088
22,069
+0.22(+2.73%)
Jun 04, 2018
7.975
7.976
7.853
7.873
9,253
-0.10(-1.21%)
Jun 01, 2018
7.986
7.986
7.867
7.969
29,849
-0.02(-0.21%)
May 31, 2018
7.862
7.986
7.836
7.986
15,257
+0.12(+1.59%)
May 30, 2018
7.833
7.862
7.782
7.862
35,342
+0.07(+0.91%)
May 29, 2018
7.782
7.795
7.743
7.791
25,669
-0.01(-0.18%)
May 25, 2018
7.805
7.805
7.805
0
-0.12(-1.49%)
May 24, 2018
7.861
7.923
7.781
7.923
9,409
+0.07(+0.87%)
May 23, 2018
7.850
7.916
7.780
7.855
9,539
-0.02(-0.22%)
May 22, 2018
7.906
7.906
7.810
7.872
12,080
-0.03(-0.43%)
May 21, 2018
7.839
7.906
7.715
7.906
14,440
+0.06(+0.79%)
May 18, 2018
8.080
8.080
7.709
7.844
39,770
-0.30(-3.72%)
May 17, 2018
7.985
8.148
7.922
8.148
22,735
+0.20(+2.47%)
May 16, 2018
7.883
7.951
7.883
7.951
13,867
+0.12(+1.51%)
May 15, 2018
7.934
8.001
7.810
7.833
34,306
-0.06(-0.78%)
May 14, 2018
7.670
7.895
7.591
7.895
45,532
+0.31(+4.15%)
May 11, 2018
7.518
7.580
7.490
7.580
10,088
+0.11(+1.43%)
May 10, 2018
7.524
7.611
7.428
7.473
39,643
-0.02(-0.30%)
May 09, 2018
7.451
7.529
7.372
7.496
27,590
+0.10(+1.29%)
May 08, 2018
7.417
7.497
7.353
7.400
27,314
+0.06(+0.84%)
May 07, 2018
7.423
7.495
7.333
7.338
17,931
-0.08(-1.06%)
May 04, 2018
7.389
7.529
7.333
7.417
27,376
+0.07(+0.96%)
May 03, 2018
7.501
7.501
7.316
7.347
18,359
-0.14(-1.91%)
May 02, 2018
7.524
7.626
7.477
7.490
16,221
-0.01(-0.15%)
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.