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
Golar Lng Ltd
(NQ:
GLNG
)
28.89
+1.47 (+5.38%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 17, 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 (%)
Jan 31, 2007
8.591
8.792
8.591
8.695
333,445
+0.17(+1.95%)
Jan 30, 2007
8.529
8.550
8.446
8.529
82,393
+0.00(+0.00%)
Jan 29, 2007
8.487
8.543
8.439
8.529
59,847
+0.03(+0.41%)
Jan 26, 2007
8.515
8.543
8.487
8.494
71,747
+0.05(+0.57%)
Jan 25, 2007
8.647
8.647
8.321
8.446
74,288
-0.19(-2.25%)
Jan 24, 2007
8.612
8.737
8.612
8.640
149,901
+0.08(+0.97%)
Jan 23, 2007
8.529
8.591
8.529
8.557
81,676
+0.15(+1.82%)
Jan 22, 2007
8.550
8.550
8.369
8.404
61,983
-0.13(-1.54%)
Jan 19, 2007
8.494
8.577
8.460
8.536
32,359
+0.01(+0.16%)
Jan 18, 2007
8.529
8.598
8.460
8.522
153,189
-0.07(-0.81%)
Jan 17, 2007
8.494
8.598
8.425
8.591
187,139
+0.02(+0.24%)
Jan 16, 2007
8.515
8.619
8.508
8.571
112,369
+0.03(+0.32%)
Jan 12, 2007
8.564
8.584
8.425
8.543
173,780
-0.04(-0.48%)
Jan 11, 2007
8.494
8.633
8.418
8.584
121,810
+0.04(+0.49%)
Jan 10, 2007
8.571
8.591
8.543
8.543
55,013
-0.09(-1.04%)
Jan 09, 2007
8.591
8.647
8.584
8.633
121,886
+0.01(+0.08%)
Jan 08, 2007
8.605
8.647
8.598
8.626
113,488
-0.01(-0.08%)
Jan 05, 2007
8.619
8.681
8.619
8.633
85,787
-0.01(-0.16%)
Jan 04, 2007
8.668
8.806
8.564
8.647
205,501
-0.10(-1.11%)
Jan 03, 2007
8.862
8.876
8.730
8.744
147,985
-0.13(-1.48%)
Dec 29, 2006
8.813
8.910
8.785
8.876
106,978
+0.04(+0.47%)
Dec 28, 2006
8.758
8.883
8.758
8.834
106,546
+0.08(+0.87%)
Dec 27, 2006
8.799
8.848
8.723
8.758
172,309
-0.04(-0.47%)
Dec 26, 2006
8.765
8.883
8.758
8.799
85,446
+0.03(+0.40%)
Dec 22, 2006
8.785
8.862
8.730
8.765
80,211
+0.01(+0.08%)
Dec 21, 2006
8.792
8.813
8.730
8.758
81,748
-0.03(-0.39%)
Dec 20, 2006
8.841
8.889
8.730
8.792
186,642
-0.08(-0.94%)
Dec 19, 2006
8.841
8.876
8.806
8.876
78,075
+0.00(+0.00%)
Dec 18, 2006
8.945
8.945
8.848
8.876
154,365
-0.07(-0.78%)
Dec 15, 2006
8.876
8.987
8.876
8.945
76,696
+0.04(+0.47%)
Dec 14, 2006
8.938
8.945
8.896
8.903
120,996
-0.03(-0.31%)
Dec 13, 2006
8.841
8.952
8.820
8.931
56,897
-0.01(-0.16%)
Dec 12, 2006
8.959
8.980
8.917
8.945
71,512
+0.02(+0.23%)
Dec 11, 2006
8.966
9.014
8.917
8.924
124,351
-0.06(-0.62%)
Dec 08, 2006
8.973
9.077
8.973
8.980
16,612
-0.03(-0.31%)
Dec 07, 2006
8.980
9.035
8.980
9.007
208,627
+0.01(+0.08%)
Dec 06, 2006
8.980
9.014
8.973
9.000
125,728
-0.01(-0.15%)
Dec 05, 2006
9.084
9.118
9.014
9.014
178,609
+0.02(+0.23%)
Dec 04, 2006
9.167
9.188
8.993
8.993
167,650
-0.28(-3.06%)
Dec 01, 2006
9.222
9.319
9.160
9.278
88,829
+0.08(+0.90%)
Nov 30, 2006
9.188
9.292
9.153
9.195
93,884
+0.06(+0.61%)
Nov 29, 2006
9.049
9.167
8.938
9.139
112,862
+0.15(+1.62%)
Nov 28, 2006
9.028
9.028
8.952
8.993
177,536
-0.04(-0.46%)
Nov 27, 2006
9.084
9.098
9.028
9.035
60,799
-0.01(-0.08%)
Nov 24, 2006
9.091
9.118
9.021
9.042
47,347
+0.02(+0.23%)
Nov 22, 2006
9.077
9.111
8.987
9.021
118,703
-0.17(-1.81%)
Nov 21, 2006
9.195
9.257
9.167
9.188
45,544
-0.16(-1.71%)
Nov 20, 2006
9.250
9.555
9.208
9.347
102,384
-0.06(-0.59%)
Nov 17, 2006
9.361
9.472
9.306
9.403
85,061
-0.05(-0.51%)
Nov 16, 2006
9.486
9.534
9.430
9.451
45,197
-0.15(-1.52%)
Nov 15, 2006
9.576
9.687
9.534
9.597
60,035
-0.02(-0.22%)
Nov 14, 2006
9.611
9.652
9.444
9.618
47,381
-0.08(-0.79%)
Nov 13, 2006
9.645
9.735
9.631
9.694
110,679
+0.03(+0.29%)
Nov 10, 2006
9.638
9.722
9.562
9.666
121,788
+0.06(+0.58%)
Nov 09, 2006
9.361
9.631
9.347
9.611
138,106
+0.29(+3.12%)
Nov 08, 2006
9.222
9.361
9.146
9.319
140,446
+0.17(+1.82%)
Nov 07, 2006
9.188
9.188
9.104
9.153
117,055
+0.02(+0.23%)
Nov 06, 2006
9.118
9.271
9.056
9.132
167,888
-0.02(-0.23%)
Nov 03, 2006
9.202
9.202
9.111
9.153
79,632
+0.03(+0.30%)
Nov 02, 2006
9.125
9.243
9.035
9.125
128,425
-0.13(-1.42%)
Nov 01, 2006
9.028
9.257
8.980
9.257
163,274
+0.26(+2.85%)
Oct 31, 2006
8.917
9.014
8.841
9.000
109,243
-0.15(-1.67%)
Oct 30, 2006
8.876
9.153
8.876
9.153
52,226
+0.19(+2.17%)
Oct 27, 2006
9.028
9.132
8.910
8.959
268,455
-0.19(-2.05%)
Oct 26, 2006
9.014
9.174
8.945
9.146
169,197
+0.13(+1.46%)
Oct 25, 2006
8.973
9.063
8.883
9.014
189,500
-0.06(-0.69%)
Oct 24, 2006
9.049
9.153
8.952
9.077
88,455
-0.05(-0.53%)
Oct 23, 2006
9.007
9.167
9.007
9.125
61,212
+0.03(+0.30%)
Oct 20, 2006
9.111
9.208
9.091
9.098
60,779
-0.04(-0.46%)
Oct 19, 2006
9.098
9.181
9.007
9.139
159,676
+0.12(+1.38%)
Oct 18, 2006
9.021
9.042
9.000
9.014
217,457
-0.03(-0.38%)
Oct 17, 2006
9.000
9.077
8.993
9.049
132,950
+0.01(+0.08%)
Oct 16, 2006
9.021
9.111
8.952
9.042
99,681
+0.01(+0.08%)
Oct 13, 2006
9.049
9.084
9.007
9.035
76,917
+0.00(+0.00%)
Oct 12, 2006
8.910
9.111
8.827
9.035
126,846
+0.06(+0.70%)
Oct 11, 2006
8.716
9.014
8.675
8.973
299,663
+0.19(+2.13%)
Oct 10, 2006
8.799
8.896
8.681
8.785
154,748
-0.18(-2.01%)
Oct 09, 2006
8.702
9.014
8.702
8.966
172,418
+0.15(+1.73%)
Oct 06, 2006
8.806
9.007
8.737
8.813
81,947
-0.19(-2.16%)
Oct 05, 2006
8.959
9.021
8.855
9.007
69,263
-0.01(-0.08%)
Oct 04, 2006
8.799
9.014
8.744
9.014
107,809
+0.03(+0.39%)
Oct 03, 2006
8.966
9.000
8.855
8.980
38,280
-0.06(-0.69%)
Oct 02, 2006
8.987
9.077
8.910
9.042
24,428
-0.01(-0.08%)
Sep 29, 2006
9.049
9.139
8.896
9.049
103,204
-0.01(-0.15%)
Sep 28, 2006
9.084
9.125
9.014
9.063
38,495
+0.07(+0.77%)
Sep 27, 2006
9.174
9.174
8.945
8.993
66,627
-0.18(-1.97%)
Sep 26, 2006
9.042
9.188
8.945
9.174
36,922
+0.02(+0.23%)
Sep 25, 2006
9.208
9.208
8.935
9.153
13,694
-0.09(-0.98%)
Sep 22, 2006
9.312
9.312
9.174
9.243
23,713
-0.18(-1.91%)
Sep 21, 2006
9.472
9.500
9.382
9.423
82,202
-0.07(-0.73%)
Sep 20, 2006
9.479
9.604
9.479
9.493
67,954
-0.08(-0.87%)
Sep 19, 2006
9.534
9.590
9.527
9.576
115,889
-0.03(-0.29%)
Sep 18, 2006
9.493
9.638
9.458
9.604
48,042
-0.07(-0.72%)
Sep 15, 2006
9.375
9.673
9.375
9.673
44,731
+0.19(+1.97%)
Sep 14, 2006
9.500
9.520
9.375
9.486
43,192
+0.12(+1.26%)
Sep 13, 2006
9.375
9.520
9.326
9.368
100,464
-0.09(-0.95%)
Sep 12, 2006
9.396
9.569
9.361
9.458
43,426
-0.08(-0.80%)
Sep 11, 2006
9.507
9.548
9.403
9.534
44,347
-0.12(-1.22%)
Sep 08, 2006
9.701
9.708
9.638
9.652
56,510
-0.07(-0.71%)
Sep 07, 2006
9.631
9.826
9.486
9.722
100,373
-0.08(-0.78%)
Sep 06, 2006
9.708
9.833
9.708
9.798
91,477
-0.01(-0.07%)
Sep 05, 2006
9.729
9.833
9.631
9.805
28,458
+0.10(+1.00%)
Sep 01, 2006
9.562
9.735
9.465
9.708
84,879
-0.03(-0.28%)
Aug 31, 2006
9.638
9.742
9.486
9.735
95,476
+0.22(+2.33%)
Aug 30, 2006
9.493
9.576
9.396
9.514
30,109
+0.06(+0.59%)
Aug 29, 2006
9.444
9.597
9.340
9.458
124,938
-0.12(-1.23%)
Aug 28, 2006
9.729
9.729
9.520
9.576
76,432
-0.10(-1.07%)
Aug 25, 2006
9.763
9.770
9.479
9.680
147,523
-0.28(-2.85%)
Aug 24, 2006
9.826
9.985
9.562
9.964
177,944
+0.19(+1.91%)
Aug 23, 2006
9.687
9.784
9.652
9.777
172,527
+0.14(+1.44%)
Aug 22, 2006
9.604
9.666
9.555
9.638
64,448
+0.07(+0.72%)
Aug 21, 2006
9.597
9.604
9.514
9.569
82,346
+0.12(+1.32%)
Aug 18, 2006
9.396
9.479
9.361
9.444
20,478
-0.01(-0.15%)
Aug 17, 2006
9.278
9.458
9.278
9.458
30,435
+0.06(+0.66%)
Aug 16, 2006
9.423
9.534
9.340
9.396
40,332
-0.07(-0.73%)
Aug 15, 2006
9.361
9.465
9.361
9.465
15,286
+0.14(+1.49%)
Aug 14, 2006
9.472
9.479
9.306
9.326
56,953
-0.24(-2.54%)
Aug 11, 2006
9.583
9.694
9.520
9.569
20,122
-0.01(-0.07%)
Aug 10, 2006
9.666
9.666
9.396
9.576
95,750
-0.03(-0.29%)
Aug 09, 2006
9.645
9.666
9.548
9.604
68,686
+0.11(+1.17%)
Aug 08, 2006
9.437
9.597
9.299
9.493
78,477
-0.02(-0.22%)
Aug 07, 2006
9.486
9.618
9.355
9.514
89,544
-0.10(-1.08%)
Aug 04, 2006
9.472
9.652
9.472
9.618
58,666
+0.12(+1.24%)
Aug 03, 2006
9.465
9.569
9.428
9.500
41,519
-0.03(-0.36%)
Aug 02, 2006
9.708
9.708
9.430
9.534
90,986
-0.06(-0.58%)
Aug 01, 2006
9.479
9.604
9.437
9.590
82,916
+0.05(+0.51%)
Jul 31, 2006
9.382
9.569
9.326
9.541
53,040
+0.19(+2.08%)
Jul 28, 2006
9.333
9.465
9.229
9.347
42,050
+0.03(+0.30%)
Jul 27, 2006
9.299
9.451
9.174
9.319
97,392
+0.07(+0.75%)
Jul 26, 2006
9.118
9.285
9.007
9.250
85,061
+0.28(+3.17%)
Jul 25, 2006
9.340
9.340
8.917
8.966
395,480
-0.37(-4.01%)
Jul 24, 2006
9.451
9.507
9.174
9.340
102,336
-0.13(-1.39%)
Jul 21, 2006
9.472
9.611
9.285
9.472
46,957
-0.06(-0.58%)
Jul 20, 2006
9.555
9.555
9.458
9.527
49,115
+0.07(+0.73%)
Jul 19, 2006
9.174
9.569
9.077
9.458
159,848
+0.27(+2.94%)
Jul 18, 2006
9.153
9.264
9.070
9.188
73,572
-0.01(-0.08%)
Jul 17, 2006
9.139
9.215
9.125
9.195
55,848
-0.12(-1.27%)
Jul 14, 2006
9.208
9.319
9.208
9.312
57,869
+0.12(+1.28%)
Jul 13, 2006
9.153
9.278
9.153
9.195
98,924
+0.04(+0.45%)
Jul 12, 2006
9.278
9.347
9.153
9.153
52,233
-0.05(-0.53%)
Jul 11, 2006
9.202
9.250
9.153
9.202
27,425
-0.12(-1.26%)
Jul 10, 2006
9.222
9.361
9.222
9.319
27,920
+0.06(+0.60%)
Jul 07, 2006
9.285
9.347
9.264
9.264
56,637
+0.04(+0.45%)
Jul 06, 2006
9.396
9.396
9.167
9.222
38,173
-0.09(-0.97%)
Jul 05, 2006
9.132
9.340
9.132
9.312
19,252
+0.11(+1.21%)
Jul 03, 2006
9.250
9.319
9.188
9.202
14,159
-0.04(-0.45%)
Jun 30, 2006
9.389
9.389
9.098
9.243
68,946
-0.08(-0.89%)
Jun 29, 2006
9.181
9.340
9.153
9.326
32,736
+0.19(+2.05%)
Jun 28, 2006
9.174
9.215
9.057
9.139
53,485
+0.18(+2.01%)
Jun 27, 2006
9.167
9.229
8.883
8.959
149,428
-0.12(-1.37%)
Jun 26, 2006
9.160
9.174
9.042
9.084
34,034
-0.03(-0.30%)
Jun 23, 2006
9.132
9.167
9.077
9.111
38,248
+0.11(+1.23%)
Jun 22, 2006
9.021
9.118
8.993
9.000
123,585
-0.05(-0.54%)
Jun 21, 2006
9.063
9.132
9.042
9.049
51,744
-0.01(-0.08%)
Jun 20, 2006
9.132
9.174
9.035
9.056
57,838
+0.02(+0.23%)
Jun 19, 2006
9.174
9.188
9.021
9.035
66,881
-0.06(-0.69%)
Jun 16, 2006
9.250
9.278
9.098
9.098
36,956
-0.33(-3.53%)
Jun 15, 2006
9.202
9.458
9.118
9.430
205,753
+0.26(+2.87%)
Jun 14, 2006
9.021
9.319
9.021
9.167
58,728
+0.23(+2.56%)
Jun 13, 2006
9.007
9.021
8.876
8.938
85,425
-0.11(-1.23%)
Jun 12, 2006
9.347
9.396
9.049
9.049
56,316
-0.29(-3.12%)
Jun 09, 2006
9.430
9.479
9.299
9.340
44,850
-0.08(-0.88%)
Jun 08, 2006
9.229
9.514
9.229
9.423
81,775
+0.24(+2.64%)
Jun 07, 2006
9.299
9.465
9.167
9.181
135,370
-0.55(-5.63%)
Jun 06, 2006
9.541
9.756
9.520
9.729
215,678
+0.23(+2.41%)
Jun 05, 2006
9.423
9.645
9.375
9.500
243,896
+0.04(+0.44%)
Jun 02, 2006
9.375
9.576
9.118
9.458
292,950
+0.38(+4.20%)
Jun 01, 2006
9.084
9.215
8.993
9.077
853,083
+0.05(+0.54%)
May 31, 2006
9.049
9.181
8.993
9.028
136,212
+0.08(+0.85%)
May 30, 2006
9.534
9.534
8.945
8.952
203,313
-0.43(-4.58%)
May 26, 2006
9.416
9.541
9.271
9.382
101,061
-0.01(-0.07%)
May 25, 2006
9.486
9.486
9.139
9.389
74,288
+0.35(+3.91%)
May 24, 2006
9.153
9.742
8.917
9.035
203,809
-0.10(-1.14%)
May 23, 2006
8.889
9.208
8.806
9.139
97,379
+0.55(+6.38%)
May 22, 2006
8.758
8.765
8.321
8.591
214,696
-0.28(-3.20%)
May 19, 2006
8.973
9.070
8.612
8.876
63,509
-0.12(-1.39%)
May 18, 2006
8.869
9.035
8.688
9.000
83,587
+0.12(+1.41%)
May 17, 2006
8.973
9.084
8.668
8.876
58,281
-0.12(-1.31%)
May 16, 2006
9.125
9.278
8.917
8.993
86,142
-0.06(-0.61%)
May 15, 2006
9.160
9.236
9.007
9.049
26,638
-0.27(-2.90%)
May 12, 2006
9.590
9.604
9.292
9.319
50,336
-0.10(-1.03%)
May 11, 2006
9.631
9.708
9.368
9.416
74,578
-0.15(-1.52%)
May 10, 2006
9.541
9.666
9.479
9.562
44,747
+0.03(+0.34%)
May 09, 2006
9.437
9.673
9.361
9.530
52,706
+0.04(+0.46%)
May 08, 2006
9.458
9.562
9.361
9.486
55,315
+0.05(+0.51%)
May 05, 2006
9.527
9.666
9.423
9.437
97,250
+0.03(+0.37%)
May 04, 2006
9.340
9.569
9.340
9.403
56,255
+0.08(+0.89%)
May 03, 2006
9.410
9.451
9.222
9.319
102,984
-0.31(-3.24%)
May 02, 2006
9.756
9.853
9.597
9.631
108,901
-0.15(-1.56%)
May 01, 2006
9.708
9.972
9.708
9.784
107,133
-0.15(-1.47%)
Apr 28, 2006
9.396
9.943
9.396
9.930
208,967
+0.55(+5.92%)
Apr 27, 2006
9.333
9.548
9.236
9.375
106,286
+0.16(+1.73%)
Apr 26, 2006
9.319
9.451
9.202
9.215
50,220
-0.06(-0.67%)
Apr 25, 2006
9.486
9.486
9.257
9.278
36,140
-0.20(-2.12%)
Apr 24, 2006
9.680
9.722
9.479
9.479
100,554
-0.20(-2.08%)
Apr 21, 2006
9.631
9.770
9.368
9.680
134,490
+0.01(+0.14%)
Apr 20, 2006
9.361
9.729
9.326
9.666
168,577
+0.39(+4.19%)
Apr 19, 2006
9.139
9.326
9.139
9.278
62,987
+0.21(+2.29%)
Apr 18, 2006
9.174
9.285
9.014
9.070
92,356
-0.19(-2.10%)
Apr 17, 2006
9.139
9.326
9.084
9.264
61,063
+0.16(+1.75%)
Apr 13, 2006
8.980
9.195
8.869
9.104
123,895
+0.08(+0.92%)
Apr 12, 2006
9.063
9.084
8.945
9.021
26,939
-0.04(-0.46%)
Apr 11, 2006
9.271
9.285
8.945
9.063
77,905
-0.23(-2.46%)
Apr 10, 2006
9.410
9.416
9.285
9.292
70,431
+0.00(+0.00%)
Apr 07, 2006
9.299
9.354
9.202
9.292
95,157
+0.06(+0.68%)
Apr 06, 2006
9.195
9.333
9.195
9.229
141,082
-0.11(-1.19%)
Apr 05, 2006
9.479
9.479
9.292
9.340
174,836
-0.16(-1.68%)
Apr 04, 2006
9.514
9.604
9.465
9.500
73,463
+0.11(+1.18%)
Apr 03, 2006
9.375
9.534
9.361
9.389
71,876
-0.01(-0.15%)
Mar 31, 2006
9.458
9.514
9.370
9.403
62,058
-0.10(-1.09%)
Mar 30, 2006
9.368
9.583
9.354
9.507
103,618
+0.12(+1.33%)
Mar 29, 2006
9.410
9.479
9.306
9.382
59,041
-0.03(-0.29%)
Mar 28, 2006
9.312
9.638
9.312
9.410
240,616
-0.03(-0.29%)
Mar 27, 2006
9.569
9.604
9.333
9.437
154,921
-0.08(-0.87%)
Mar 24, 2006
9.624
9.701
9.486
9.520
97,046
-0.13(-1.36%)
Mar 23, 2006
9.798
9.798
9.597
9.652
53,215
-0.12(-1.28%)
Mar 22, 2006
9.833
9.833
9.638
9.777
52,350
+0.10(+1.00%)
Mar 21, 2006
9.853
9.853
9.624
9.680
99,062
-0.07(-0.71%)
Mar 20, 2006
9.839
9.943
9.673
9.749
95,450
-0.17(-1.75%)
Mar 17, 2006
9.950
9.978
9.652
9.923
168,532
+0.10(+0.99%)
Mar 16, 2006
9.839
9.964
9.770
9.826
13,983
-0.01(-0.07%)
Mar 15, 2006
9.916
9.916
9.694
9.833
38,863
-0.12(-1.18%)
Mar 14, 2006
9.930
10.02
9.846
9.950
103,498
-0.01(-0.07%)
Mar 13, 2006
9.888
9.999
9.812
9.957
166,298
+0.15(+1.56%)
Mar 10, 2006
9.673
9.923
9.666
9.805
138,298
+0.08(+0.86%)
Mar 09, 2006
9.562
9.742
9.562
9.722
161,487
+0.22(+2.34%)
Mar 08, 2006
9.465
9.548
9.361
9.500
156,085
+0.11(+1.18%)
Mar 07, 2006
9.569
9.618
9.333
9.389
81,197
-0.13(-1.38%)
Mar 06, 2006
9.597
9.638
9.389
9.520
101,022
-0.01(-0.15%)
Mar 03, 2006
9.486
9.624
9.451
9.534
113,268
+0.17(+1.85%)
Mar 02, 2006
9.278
9.396
9.243
9.361
69,252
+0.05(+0.52%)
Mar 01, 2006
9.202
9.389
9.125
9.312
232,913
+0.22(+2.44%)
Feb 28, 2006
9.296
9.340
8.945
9.091
121,867
-0.21(-2.21%)
Feb 27, 2006
9.375
9.500
9.202
9.296
174,044
-0.13(-1.35%)
Feb 24, 2006
9.486
9.569
9.299
9.423
61,864
-0.10(-1.09%)
Feb 23, 2006
9.389
9.624
9.229
9.527
146,234
+0.24(+2.54%)
Feb 22, 2006
9.624
9.624
9.160
9.292
212,964
-0.40(-4.15%)
Feb 21, 2006
9.756
9.777
9.534
9.694
94,711
-0.01(-0.14%)
Feb 17, 2006
9.701
9.833
9.638
9.708
135,592
+0.01(+0.07%)
Feb 16, 2006
9.638
9.742
9.479
9.701
136,716
+0.04(+0.43%)
Feb 15, 2006
9.583
9.742
9.444
9.659
285,459
+0.08(+0.87%)
Feb 14, 2006
9.590
9.673
9.500
9.576
112,568
-0.01(-0.07%)
Feb 13, 2006
9.576
9.624
9.534
9.583
63,022
-0.03(-0.29%)
Feb 10, 2006
9.777
9.881
9.576
9.611
86,873
-0.14(-1.42%)
Feb 09, 2006
9.708
9.916
9.708
9.749
111,726
+0.17(+1.74%)
Feb 08, 2006
9.826
9.826
9.444
9.583
157,529
-0.19(-1.99%)
Feb 07, 2006
10.09
10.09
9.749
9.777
201,761
-0.21(-2.15%)
Feb 06, 2006
10.12
10.26
9.930
9.992
151,705
-0.06(-0.55%)
Feb 03, 2006
9.957
10.12
9.943
10.05
85,875
+0.19(+1.90%)
Feb 02, 2006
9.950
9.950
9.576
9.860
200,205
-0.20(-2.00%)
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.