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
Dynagas Lng Partners LP
(NY:
DLNG
)
4.080
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021
3.230
3.240
3.070
3.150
68,116
-0.09(-2.78%)
Oct 28, 2021
3.300
3.300
3.200
3.240
53,361
+0.05(+1.57%)
Oct 27, 2021
3.080
3.200
3.036
3.190
82,066
+0.14(+4.59%)
Oct 26, 2021
3.030
3.050
31,230
+0.03(+0.99%)
Oct 25, 2021
3.050
3.070
3.000
3.020
35,695
-0.02(-0.66%)
Oct 22, 2021
3.030
3.070
3.000
3.040
42,226
+0.06(+2.01%)
Oct 21, 2021
3.030
3.065
2.800
2.980
76,882
-0.05(-1.65%)
Oct 20, 2021
3.090
3.100
3.010
3.030
13,663
-0.03(-0.98%)
Oct 19, 2021
2.990
3.100
2.980
3.060
28,255
+0.08(+2.68%)
Oct 18, 2021
3.000
3.010
2.950
2.980
48,595
-0.03(-1.00%)
Oct 15, 2021
3.060
3.060
2.990
3.010
46,237
+0.01(+0.18%)
Oct 14, 2021
3.060
3.072
2.995
3.005
31,038
-0.03(-0.83%)
Oct 13, 2021
3.070
3.090
2.981
3.030
17,667
-0.01(-0.34%)
Oct 12, 2021
2.980
3.060
2.978
3.040
31,980
+0.05(+1.52%)
Oct 11, 2021
3.000
3.070
2.989
2.995
67,736
-0.05(-1.80%)
Oct 08, 2021
3.230
3.230
3.000
3.050
140,662
-0.17(-5.28%)
Oct 07, 2021
3.310
3.370
3.190
3.220
62,227
-0.08(-2.42%)
Oct 06, 2021
3.190
3.420
3.190
3.300
128,638
+0.00(+0.00%)
Oct 05, 2021
3.190
3.400
3.100
3.300
201,117
+0.20(+6.45%)
Oct 04, 2021
3.100
3.100
3.012
3.100
65,149
+0.10(+3.33%)
Oct 01, 2021
3.100
3.100
2.980
3.000
42,157
-0.06(-1.96%)
Sep 30, 2021
3.000
3.050
2.985
3.060
30,801
+0.05(+1.66%)
Sep 29, 2021
3.050
3.050
2.945
3.010
45,306
+0.00(+0.00%)
Sep 28, 2021
3.050
3.100
2.910
3.010
117,530
+0.00(+0.00%)
Sep 27, 2021
3.030
3.080
2.970
3.010
46,216
+0.01(+0.33%)
Sep 24, 2021
3.060
3.100
2.970
3.000
31,891
-0.03(-0.99%)
Sep 23, 2021
3.030
3.100
3.020
3.030
15,770
+0.00(+0.00%)
Sep 22, 2021
3.040
3.089
3.010
3.030
21,519
+0.02(+0.66%)
Sep 21, 2021
3.000
3.040
2.970
3.010
27,484
+0.00(+0.00%)
Sep 20, 2021
3.090
3.090
3.000
3.010
50,175
-0.04(-1.31%)
Sep 17, 2021
3.040
3.090
3.020
3.050
12,313
-0.02(-0.65%)
Sep 16, 2021
3.040
3.080
3.000
3.070
30,773
+0.05(+1.66%)
Sep 15, 2021
3.000
3.020
2.981
3.020
18,171
+0.02(+0.67%)
Sep 14, 2021
3.040
3.040
2.950
3.000
35,890
+0.02(+0.67%)
Sep 13, 2021
2.850
3.000
2.850
2.980
59,764
-0.00(-0.17%)
Sep 10, 2021
3.010
3.050
2.980
2.985
27,882
-0.04(-1.16%)
Sep 09, 2021
3.100
3.100
3.010
3.020
14,253
-0.03(-0.98%)
Sep 08, 2021
3.130
3.170
3.000
3.050
60,758
-0.23(-7.01%)
Sep 07, 2021
3.100
3.280
3.050
3.280
136,727
+0.20(+6.49%)
Sep 03, 2021
3.040
3.140
3.040
3.080
38,756
+0.00(+0.00%)
Sep 02, 2021
3.110
3.140
2.930
3.080
50,724
-0.01(-0.29%)
Sep 01, 2021
3.070
3.120
3.070
3.089
13,102
-0.00(-0.03%)
Aug 31, 2021
3.140
3.150
3.070
3.090
9,274
-0.02(-0.64%)
Aug 30, 2021
3.110
3.150
3.052
3.110
28,209
+0.03(+0.97%)
Aug 27, 2021
2.980
3.090
2.960
3.080
47,996
+0.09(+2.95%)
Aug 26, 2021
2.990
3.000
2.980
2.992
36,852
+0.00(+0.06%)
Aug 25, 2021
2.880
3.000
2.860
2.990
52,493
+0.08(+2.75%)
Aug 24, 2021
2.860
2.960
2.860
2.910
9,398
+0.01(+0.34%)
Aug 23, 2021
2.790
2.930
2.790
2.900
17,184
+0.05(+1.79%)
Aug 20, 2021
2.770
2.870
2.770
2.849
45,268
+0.04(+1.39%)
Aug 19, 2021
2.900
2.950
2.751
2.810
82,046
-0.13(-4.42%)
Aug 18, 2021
2.900
2.970
2.900
2.940
21,142
+0.01(+0.39%)
Aug 17, 2021
2.930
3.010
2.900
2.929
35,381
-0.02(-0.73%)
Aug 16, 2021
3.030
3.030
2.880
2.950
60,892
-0.11(-3.59%)
Aug 13, 2021
3.060
3.100
3.000
3.060
33,849
-0.04(-1.29%)
Aug 12, 2021
3.050
3.100
3.010
3.100
20,122
+0.02(+0.65%)
Aug 11, 2021
3.000
3.090
3.000
3.080
18,175
+0.04(+1.32%)
Aug 10, 2021
3.010
3.060
2.950
3.040
102,724
+0.01(+0.33%)
Aug 09, 2021
3.100
3.100
2.989
3.030
23,181
-0.06(-1.78%)
Aug 06, 2021
3.060
3.090
3.045
3.085
16,291
+0.06(+2.15%)
Aug 05, 2021
3.095
3.095
3.000
3.020
24,174
-0.06(-1.95%)
Aug 04, 2021
3.110
3.170
3.060
3.080
21,988
-0.03(-0.96%)
Aug 03, 2021
3.090
3.130
2.940
3.110
116,911
+0.11(+3.67%)
Aug 02, 2021
3.080
3.100
3.000
3.000
21,944
-0.04(-1.32%)
Jul 30, 2021
3.110
3.140
3.000
3.040
34,410
-0.05(-1.62%)
Jul 29, 2021
3.000
3.114
3.000
3.090
69,170
+0.11(+3.69%)
Jul 28, 2021
3.050
3.050
2.920
2.980
43,629
-0.01(-0.33%)
Jul 27, 2021
3.090
3.203
2.920
2.990
54,535
-0.17(-5.38%)
Jul 26, 2021
3.030
3.380
3.020
3.160
80,457
+0.05(+1.61%)
Jul 23, 2021
3.240
3.240
3.020
3.110
49,107
-0.07(-2.20%)
Jul 22, 2021
3.130
3.280
3.130
3.180
28,989
+0.05(+1.64%)
Jul 21, 2021
3.070
3.220
3.010
3.129
78,769
+0.06(+1.92%)
Jul 20, 2021
3.050
3.255
3.000
3.070
67,022
+0.07(+2.33%)
Jul 19, 2021
3.120
3.170
2.910
3.000
85,922
-0.20(-6.22%)
Jul 16, 2021
3.350
3.350
3.190
3.199
106,549
-0.12(-3.64%)
Jul 15, 2021
3.300
3.381
3.290
3.320
57,068
+0.05(+1.53%)
Jul 14, 2021
3.600
3.640
3.270
3.270
125,218
-0.32(-8.91%)
Jul 13, 2021
3.540
3.660
3.500
3.590
104,616
+0.05(+1.41%)
Jul 12, 2021
3.350
3.580
3.320
3.540
63,324
+0.19(+5.67%)
Jul 09, 2021
3.190
3.400
3.190
3.350
93,625
+0.15(+4.69%)
Jul 08, 2021
3.420
3.420
3.140
3.200
97,516
-0.17(-5.05%)
Jul 07, 2021
3.400
3.430
3.330
3.370
48,608
-0.05(-1.46%)
Jul 06, 2021
3.390
3.480
3.331
3.420
85,941
+0.03(+0.88%)
Jul 02, 2021
3.560
3.560
3.390
3.390
47,043
-0.10(-2.87%)
Jul 01, 2021
3.340
3.520
3.330
3.490
88,890
+0.16(+4.80%)
Jun 30, 2021
3.370
3.490
3.300
3.330
66,992
+0.02(+0.60%)
Jun 29, 2021
3.290
3.380
3.282
3.310
51,521
-0.08(-2.36%)
Jun 28, 2021
3.700
3.720
3.340
3.390
154,786
-0.30(-8.13%)
Jun 25, 2021
3.650
3.700
3.550
3.690
111,266
+0.16(+4.53%)
Jun 24, 2021
3.370
3.540
3.350
3.530
162,700
+0.21(+6.33%)
Jun 23, 2021
3.360
3.402
3.310
3.320
51,411
+0.01(+0.30%)
Jun 22, 2021
3.170
3.450
3.170
3.310
205,116
+0.14(+4.42%)
Jun 21, 2021
2.910
3.240
2.910
3.170
224,163
+0.36(+12.81%)
Jun 18, 2021
3.120
3.200
2.810
2.810
431,826
-0.32(-10.16%)
Jun 17, 2021
3.020
3.180
2.945
3.128
206,693
+0.11(+3.57%)
Jun 16, 2021
2.950
3.040
2.910
3.020
79,356
+0.13(+4.50%)
Jun 15, 2021
2.860
2.950
2.820
2.890
112,390
+0.06(+2.12%)
Jun 14, 2021
2.780
2.850
2.750
2.830
117,272
+0.06(+2.17%)
Jun 11, 2021
2.740
2.780
2.740
2.770
33,674
+0.04(+1.50%)
Jun 10, 2021
2.670
2.750
2.670
2.729
14,660
+0.03(+1.07%)
Jun 09, 2021
2.670
2.730
2.670
2.700
16,641
+0.02(+0.75%)
Jun 08, 2021
2.680
2.710
2.660
2.680
31,915
-0.05(-1.83%)
Jun 07, 2021
2.730
2.774
2.720
2.730
23,029
-0.02(-0.73%)
Jun 04, 2021
2.750
2.770
2.690
2.750
73,933
+0.00(+0.00%)
Jun 03, 2021
2.700
2.750
2.683
2.750
40,613
+0.08(+3.00%)
Jun 02, 2021
2.800
2.800
2.640
2.670
72,420
-0.07(-2.55%)
Jun 01, 2021
2.720
2.750
2.710
2.740
60,817
+0.03(+1.11%)
May 28, 2021
2.660
2.720
2.660
2.710
17,171
+0.03(+1.12%)
May 27, 2021
2.710
2.730
2.680
2.680
14,066
+0.00(+0.00%)
May 26, 2021
2.740
2.750
2.600
2.680
58,382
+0.00(+0.00%)
May 25, 2021
2.800
2.820
2.660
2.680
45,018
-0.07(-2.55%)
May 24, 2021
2.770
2.800
2.750
2.750
26,000
-0.02(-0.72%)
May 21, 2021
2.750
2.779
2.750
2.770
21,855
+0.00(+0.00%)
May 20, 2021
2.810
2.810
2.756
2.770
32,895
+0.01(+0.36%)
May 19, 2021
2.790
2.810
2.740
2.760
20,189
-0.03(-1.08%)
May 18, 2021
2.750
2.820
2.680
2.790
38,481
+0.07(+2.57%)
May 17, 2021
2.750
2.770
2.660
2.720
36,393
+0.00(+0.00%)
May 14, 2021
2.700
2.790
2.668
2.720
60,217
+0.07(+2.64%)
May 13, 2021
2.640
2.780
2.640
2.650
49,980
+0.02(+0.76%)
May 12, 2021
2.710
2.762
2.620
2.630
50,699
-0.08(-2.95%)
May 11, 2021
2.650
2.760
2.610
2.710
45,829
+0.03(+1.12%)
May 10, 2021
2.750
2.790
2.680
2.680
35,985
-0.09(-3.25%)
May 07, 2021
2.700
2.860
2.700
2.770
35,421
+0.05(+1.84%)
May 06, 2021
2.710
2.761
2.680
2.720
52,104
-0.02(-0.73%)
May 05, 2021
2.850
2.860
2.730
2.740
56,612
-0.06(-2.14%)
May 04, 2021
2.800
2.860
2.790
2.800
73,578
-0.05(-1.75%)
May 03, 2021
2.860
2.860
2.810
2.850
63,556
+0.03(+1.06%)
Apr 30, 2021
2.740
2.860
2.740
2.820
92,600
+0.03(+1.08%)
Apr 29, 2021
2.700
2.860
2.700
2.790
121,732
-0.07(-2.45%)
Apr 28, 2021
2.830
2.920
2.825
2.860
30,661
+0.06(+2.14%)
Apr 27, 2021
2.850
2.900
2.780
2.800
33,063
-0.02(-0.71%)
Apr 26, 2021
2.750
2.840
2.750
2.820
60,181
+0.05(+1.81%)
Apr 23, 2021
2.840
2.850
2.770
2.770
22,000
-0.07(-2.46%)
Apr 22, 2021
2.960
3.029
2.790
2.840
657,259
-0.07(-2.41%)
Apr 21, 2021
2.790
2.950
2.790
2.910
43,873
+0.07(+2.46%)
Apr 20, 2021
2.800
2.860
2.770
2.840
42,294
+0.07(+2.53%)
Apr 19, 2021
2.660
2.820
2.660
2.770
71,733
+0.06(+2.21%)
Apr 16, 2021
2.750
2.750
2.630
2.710
72,400
-0.01(-0.37%)
Apr 15, 2021
2.750
2.750
2.705
2.720
29,215
-0.03(-1.09%)
Apr 14, 2021
2.740
2.750
2.690
2.750
62,202
+0.04(+1.48%)
Apr 13, 2021
2.650
2.750
2.650
2.710
50,328
+0.02(+0.74%)
Apr 12, 2021
2.700
2.760
2.630
2.690
45,826
-0.04(-1.47%)
Apr 09, 2021
2.750
2.780
2.700
2.730
108,100
-0.04(-1.44%)
Apr 08, 2021
2.750
2.790
2.690
2.770
103,869
-0.02(-0.72%)
Apr 07, 2021
2.780
2.840
2.700
2.790
204,924
-0.01(-0.36%)
Apr 06, 2021
2.820
2.840
2.790
2.800
62,445
+0.00(+0.00%)
Apr 05, 2021
2.870
2.880
2.800
2.800
47,890
-0.04(-1.41%)
Apr 01, 2021
2.850
2.910
2.820
2.840
34,100
-0.02(-0.70%)
Mar 31, 2021
2.810
2.940
2.810
2.860
49,320
+0.01(+0.35%)
Mar 30, 2021
2.850
2.920
2.800
2.850
110,555
+0.00(+0.00%)
Mar 29, 2021
2.940
2.970
2.810
2.850
157,431
-0.07(-2.40%)
Mar 26, 2021
2.870
2.960
2.870
2.920
51,700
+0.03(+1.04%)
Mar 25, 2021
2.910
2.950
2.760
2.890
85,954
-0.01(-0.34%)
Mar 24, 2021
2.930
2.930
2.830
2.900
134,126
-0.03(-1.02%)
Mar 23, 2021
2.970
2.990
2.860
2.930
45,647
-0.03(-1.01%)
Mar 22, 2021
3.040
3.040
2.940
2.960
94,085
+0.00(+0.00%)
Mar 19, 2021
2.960
3.080
2.710
2.960
242,900
-0.05(-1.66%)
Mar 18, 2021
3.115
3.115
2.950
3.010
164,173
-0.10(-3.22%)
Mar 17, 2021
3.070
3.360
3.000
3.110
163,869
-0.05(-1.58%)
Mar 16, 2021
3.200
3.370
3.080
3.160
201,198
+0.00(+0.00%)
Mar 15, 2021
3.200
3.250
3.040
3.160
124,153
-0.10(-3.07%)
Mar 12, 2021
3.020
3.350
3.010
3.260
240,500
+0.27(+9.03%)
Mar 11, 2021
2.880
3.090
2.870
2.990
109,514
+0.10(+3.46%)
Mar 10, 2021
2.850
2.900
2.800
2.890
41,299
+0.03(+1.05%)
Mar 09, 2021
2.950
2.950
2.800
2.860
38,604
-0.04(-1.38%)
Mar 08, 2021
2.910
2.950
2.870
2.900
48,059
-0.01(-0.34%)
Mar 05, 2021
2.990
2.990
2.850
2.910
96,300
-0.06(-2.02%)
Mar 04, 2021
2.920
2.970
2.770
2.970
118,464
+0.08(+2.77%)
Mar 03, 2021
2.940
2.970
2.880
2.890
51,307
-0.04(-1.37%)
Mar 02, 2021
2.850
2.930
2.850
2.930
35,490
+0.06(+2.09%)
Mar 01, 2021
2.860
3.000
2.820
2.870
164,389
+0.01(+0.35%)
Feb 26, 2021
2.930
2.980
2.840
2.860
116,300
-0.05(-1.72%)
Feb 25, 2021
3.050
3.100
2.870
2.910
73,647
-0.13(-4.28%)
Feb 24, 2021
2.970
3.040
2.840
3.040
84,160
+0.07(+2.36%)
Feb 23, 2021
2.890
3.110
2.750
2.970
294,085
+0.02(+0.68%)
Feb 22, 2021
2.910
3.080
2.890
2.950
127,619
+0.04(+1.37%)
Feb 19, 2021
3.040
3.100
2.910
2.910
109,700
-0.08(-2.68%)
Feb 18, 2021
3.060
3.140
2.700
2.990
142,200
-0.09(-2.92%)
Feb 17, 2021
3.200
3.210
3.040
3.080
129,773
-0.10(-3.14%)
Feb 16, 2021
2.990
3.250
2.970
3.180
279,108
+0.20(+6.81%)
Feb 12, 2021
2.750
2.980
2.750
2.977
219,700
+0.20(+7.10%)
Feb 11, 2021
2.770
2.821
2.700
2.780
105,761
+0.03(+1.09%)
Feb 10, 2021
2.710
2.780
2.700
2.750
90,600
+0.06(+2.23%)
Feb 09, 2021
2.680
2.790
2.680
2.690
73,002
+0.01(+0.37%)
Feb 08, 2021
2.800
2.950
2.680
2.680
143,404
-0.04(-1.47%)
Feb 05, 2021
2.850
2.900
2.570
2.720
102,700
-0.11(-3.89%)
Feb 04, 2021
2.790
2.880
2.750
2.830
60,407
+0.04(+1.43%)
Feb 03, 2021
2.870
2.870
2.690
2.790
86,449
-0.03(-1.06%)
Feb 02, 2021
2.740
2.870
2.650
2.820
181,205
+0.12(+4.44%)
Feb 01, 2021
2.600
2.700
2.600
2.700
56,195
+0.07(+2.66%)
Jan 29, 2021
2.530
2.750
2.440
2.630
138,500
+0.12(+4.78%)
Jan 28, 2021
2.550
2.570
2.500
2.510
55,549
-0.01(-0.40%)
Jan 27, 2021
2.540
2.620
2.420
2.520
62,697
-0.11(-4.18%)
Jan 26, 2021
2.630
2.680
2.601
2.630
98,229
-0.03(-1.13%)
Jan 25, 2021
2.740
2.740
2.535
2.660
97,722
-0.02(-0.75%)
Jan 22, 2021
2.610
2.780
2.528
2.680
100,300
+0.01(+0.37%)
Jan 21, 2021
2.760
2.810
2.650
2.670
76,809
-0.04(-1.48%)
Jan 20, 2021
2.870
2.870
2.690
2.710
120,933
-0.16(-5.57%)
Jan 19, 2021
3.000
3.000
2.750
2.870
126,272
-0.05(-1.71%)
Jan 15, 2021
3.000
3.000
2.750
2.920
97,300
-0.02(-0.68%)
Jan 14, 2021
2.760
3.000
2.760
2.940
326,100
+0.27(+10.11%)
Jan 13, 2021
2.880
2.950
2.670
2.670
123,005
-0.17(-5.99%)
Jan 12, 2021
2.600
3.010
2.530
2.840
473,861
+0.26(+10.08%)
Jan 11, 2021
2.520
2.626
2.500
2.580
67,614
-0.06(-2.27%)
Jan 08, 2021
2.600
2.660
2.490
2.640
133,700
+0.08(+3.13%)
Jan 07, 2021
2.550
2.620
2.440
2.560
101,064
+0.09(+3.64%)
Jan 06, 2021
2.660
2.660
2.260
2.470
193,382
-0.12(-4.63%)
Jan 05, 2021
2.500
2.620
2.450
2.590
130,180
+0.12(+4.86%)
Jan 04, 2021
2.470
2.550
2.380
2.470
149,808
-0.03(-1.20%)
Dec 31, 2020
2.500
2.500
2.500
113,727
+0.06(+2.46%)
Dec 30, 2020
2.360
2.500
2.360
2.440
113,727
+0.05(+2.09%)
Dec 29, 2020
2.360
2.440
2.360
2.390
75,705
+0.00(+0.00%)
Dec 28, 2020
2.420
2.480
2.308
2.390
98,524
-0.06(-2.45%)
Dec 24, 2020
2.470
2.480
2.410
2.450
27,600
+0.00(+0.00%)
Dec 23, 2020
2.400
2.470
2.360
2.450
73,445
+0.10(+4.26%)
Dec 22, 2020
2.220
2.390
2.160
2.350
235,789
+0.13(+5.86%)
Dec 21, 2020
2.230
2.290
2.190
2.220
91,014
-0.02(-0.89%)
Dec 18, 2020
2.210
2.380
2.200
2.240
218,100
-0.04(-1.75%)
Dec 17, 2020
2.270
2.380
2.210
2.280
134,218
-0.02(-0.87%)
Dec 16, 2020
2.290
2.360
2.270
2.300
119,831
-0.06(-2.55%)
Dec 15, 2020
2.200
2.400
2.200
2.360
325,072
+0.04(+1.72%)
Dec 14, 2020
2.800
2.900
2.200
2.320
731,117
-0.39(-14.39%)
Dec 11, 2020
2.590
2.750
2.540
2.710
114,800
+0.12(+4.63%)
Dec 10, 2020
2.440
2.600
2.440
2.590
15,749
+0.06(+2.37%)
Dec 09, 2020
2.440
2.531
2.440
2.530
36,537
+0.05(+2.02%)
Dec 08, 2020
2.510
2.550
2.440
2.480
20,188
-0.02(-0.80%)
Dec 07, 2020
2.470
2.560
2.450
2.500
26,539
-0.02(-0.99%)
Dec 04, 2020
2.380
2.561
2.380
2.525
83,100
+0.09(+3.91%)
Dec 03, 2020
2.490
2.570
2.280
2.430
83,181
-0.10(-3.95%)
Dec 02, 2020
2.560
2.580
2.440
2.530
57,475
-0.01(-0.39%)
Dec 01, 2020
2.510
2.560
2.490
2.540
31,412
+0.05(+2.01%)
Nov 30, 2020
2.490
2.600
2.450
2.490
48,790
-0.05(-1.97%)
Nov 27, 2020
2.510
2.570
2.435
2.540
30,200
+0.03(+1.20%)
Nov 25, 2020
2.520
2.580
2.400
2.510
75,200
-0.10(-3.83%)
Nov 24, 2020
2.720
2.720
2.500
2.610
44,523
-0.03(-1.14%)
Nov 23, 2020
2.600
2.720
2.500
2.640
80,360
+0.06(+2.33%)
Nov 20, 2020
2.510
2.600
2.510
2.580
19,300
+0.02(+0.78%)
Nov 19, 2020
2.670
2.675
2.390
2.560
68,164
-0.11(-4.12%)
Nov 18, 2020
2.600
2.750
2.600
2.670
122,137
+0.04(+1.52%)
Nov 17, 2020
2.570
2.670
2.500
2.630
71,292
+0.11(+4.37%)
Nov 16, 2020
2.710
2.710
2.420
2.520
73,251
+0.01(+0.40%)
Nov 13, 2020
2.350
2.560
2.350
2.510
75,900
+0.07(+2.87%)
Nov 12, 2020
2.250
2.470
2.210
2.440
92,939
+0.15(+6.55%)
Nov 11, 2020
2.140
2.290
2.140
2.290
39,677
+0.09(+4.09%)
Nov 10, 2020
2.110
2.270
2.060
2.200
44,949
+0.05(+2.33%)
Nov 09, 2020
2.180
2.220
2.080
2.150
68,812
+0.08(+3.86%)
Nov 06, 2020
2.110
2.150
2.060
2.070
61,800
-0.08(-3.72%)
Nov 05, 2020
2.080
2.180
2.080
2.150
22,236
+0.07(+3.37%)
Nov 04, 2020
2.220
2.220
2.020
2.080
59,848
-0.20(-8.77%)
Nov 03, 2020
2.240
2.280
2.160
2.280
29,310
+0.12(+5.56%)
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.