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
Global Ship Lease Inc
(NY:
GSL
)
29.91
+0.79 (+2.71%)
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 31, 2017
9.433
9.433
9.305
9.305
4,043
-0.06(-0.68%)
Oct 30, 2017
9.433
9.497
9.305
9.369
2,907
+0.06(+0.68%)
Oct 27, 2017
9.433
9.497
9.176
9.305
7,723
-0.19(-2.02%)
Oct 26, 2017
9.754
9.754
9.305
9.497
13,180
-0.13(-1.33%)
Oct 25, 2017
9.754
9.946
9.626
9.626
7,940
-0.13(-1.33%)
Oct 24, 2017
9.882
9.946
9.754
9.755
7,940
-0.13(-1.29%)
Oct 23, 2017
10.33
10.33
9.626
9.882
28,001
-0.26(-2.53%)
Oct 20, 2017
10.01
10.33
9.626
10.14
42,390
+0.19(+1.94%)
Oct 19, 2017
9.754
10.07
9.433
9.946
19,922
+0.13(+1.31%)
Oct 18, 2017
9.690
9.946
9.561
9.818
31,738
+0.26(+2.68%)
Oct 17, 2017
8.984
9.690
8.984
9.561
27,452
+0.58(+6.43%)
Oct 16, 2017
8.920
9.048
8.855
8.984
7,165
+0.06(+0.72%)
Oct 13, 2017
8.535
9.112
8.535
8.920
12,336
+0.19(+2.21%)
Oct 12, 2017
8.599
8.855
8.470
8.727
6,973
+0.06(+0.74%)
Oct 11, 2017
8.214
8.727
8.214
8.663
23,065
+0.26(+3.05%)
Oct 10, 2017
9.683
9.685
8.342
8.406
37,229
-1.28(-13.25%)
Oct 09, 2017
10.14
10.27
9.626
9.690
30,786
-0.51(-5.03%)
Oct 06, 2017
9.946
10.20
9.918
10.20
32,327
+0.26(+2.58%)
Oct 05, 2017
9.818
10.07
9.818
9.946
19,459
-0.06(-0.64%)
Oct 04, 2017
9.690
10.01
9.690
10.01
44,258
+0.26(+2.63%)
Oct 03, 2017
9.754
9.818
9.626
9.754
17,781
-0.13(-1.30%)
Oct 02, 2017
10.01
10.20
9.433
9.882
43,509
-0.19(-1.91%)
Sep 29, 2017
9.690
10.07
9.369
10.07
36,194
+0.71(+7.53%)
Sep 28, 2017
8.920
9.818
8.920
9.369
56,537
+0.51(+5.80%)
Sep 27, 2017
8.663
8.913
8.599
8.855
11,390
+0.19(+2.22%)
Sep 26, 2017
8.064
8.791
6.802
8.663
62,936
+0.32(+3.85%)
Sep 25, 2017
8.342
8.406
8.214
8.342
25,419
+0.00(+0.00%)
Sep 22, 2017
8.214
8.406
8.021
8.342
10,106
+0.19(+2.36%)
Sep 21, 2017
8.085
8.342
7.893
8.150
24,992
+0.06(+0.79%)
Sep 20, 2017
7.893
8.085
7.700
8.085
19,301
+0.19(+2.44%)
Sep 19, 2017
7.957
8.002
7.059
7.893
29,761
+0.13(+1.65%)
Sep 18, 2017
7.315
7.829
7.315
7.765
21,783
+0.32(+4.31%)
Sep 15, 2017
7.251
7.486
7.251
7.444
5,896
+0.06(+0.87%)
Sep 14, 2017
7.251
7.380
7.187
7.380
3,281
+0.06(+0.88%)
Sep 13, 2017
7.187
7.380
7.187
7.315
4,305
+0.06(+0.88%)
Sep 12, 2017
7.123
7.315
7.059
7.251
5,577
+0.13(+1.80%)
Sep 11, 2017
7.380
7.380
7.123
7.123
9,070
-0.32(-4.31%)
Sep 08, 2017
7.251
7.572
7.065
7.444
19,484
+0.27(+3.80%)
Sep 07, 2017
7.251
7.315
7.123
7.171
6,834
-0.14(-1.97%)
Sep 06, 2017
7.187
7.380
7.187
7.315
3,150
+0.19(+2.70%)
Sep 05, 2017
7.059
7.187
7.059
7.123
8,102
+0.10(+1.37%)
Sep 01, 2017
6.995
7.059
6.930
7.027
7,760
+0.10(+1.39%)
Aug 31, 2017
6.995
7.059
6.866
6.930
10,681
+0.06(+0.93%)
Aug 30, 2017
6.995
6.995
6.866
6.866
6,803
+0.00(+0.00%)
Aug 29, 2017
7.059
7.123
6.866
6.866
8,883
-0.20(-2.82%)
Aug 28, 2017
7.508
7.508
6.930
7.065
22,452
-0.12(-1.70%)
Aug 25, 2017
7.636
7.636
7.187
7.187
5,141
-0.19(-2.61%)
Aug 24, 2017
7.444
7.572
7.251
7.380
8,028
+0.13(+1.77%)
Aug 23, 2017
7.444
7.444
7.187
7.251
3,564
-0.19(-2.59%)
Aug 22, 2017
7.251
7.444
7.123
7.444
2,529
+0.13(+1.75%)
Aug 21, 2017
7.315
7.700
7.315
7.315
3,346
-0.17(-2.27%)
Aug 18, 2017
7.508
7.604
7.315
7.485
11,129
-0.02(-0.30%)
Aug 17, 2017
7.508
7.571
7.219
7.508
6,860
+0.06(+0.86%)
Aug 16, 2017
7.187
7.572
7.059
7.444
8,496
+0.32(+4.50%)
Aug 15, 2017
7.187
7.187
6.995
7.123
5,088
+0.13(+1.83%)
Aug 14, 2017
7.187
7.187
6.738
6.995
9,375
-0.06(-0.85%)
Aug 11, 2017
7.315
7.423
6.995
7.054
12,287
-0.13(-1.85%)
Aug 10, 2017
7.700
7.700
7.059
7.187
10,442
-0.32(-4.27%)
Aug 09, 2017
7.380
7.700
7.251
7.508
19,234
+0.19(+2.63%)
Aug 08, 2017
7.315
7.415
7.251
7.315
2,538
+0.06(+0.88%)
Aug 07, 2017
7.123
7.380
7.059
7.251
8,399
+0.06(+0.89%)
Aug 04, 2017
7.444
7.444
6.738
7.187
17,575
-0.26(-3.45%)
Aug 03, 2017
7.444
7.508
7.380
7.444
9,464
-0.06(-0.85%)
Aug 02, 2017
7.572
7.572
7.123
7.508
22,974
-0.13(-1.68%)
Aug 01, 2017
7.700
7.848
7.380
7.636
19,876
-0.01(-0.08%)
Jul 31, 2017
8.984
9.176
6.199
7.643
142,619
-1.08(-12.43%)
Jul 28, 2017
8.727
8.920
8.663
8.727
11,312
+0.06(+0.74%)
Jul 27, 2017
8.632
8.791
8.535
8.663
18,059
+0.06(+0.75%)
Jul 26, 2017
8.920
8.920
8.470
8.599
8,858
-0.13(-1.47%)
Jul 25, 2017
8.791
8.920
8.663
8.727
8,769
-0.13(-1.45%)
Jul 24, 2017
8.984
9.176
8.791
8.855
6,406
-0.19(-2.13%)
Jul 21, 2017
9.048
9.207
8.791
9.048
11,300
+0.13(+1.44%)
Jul 20, 2017
9.048
9.220
8.664
8.920
5,520
+0.00(+0.00%)
Jul 19, 2017
8.855
9.048
8.535
8.920
5,834
+0.37(+4.28%)
Jul 18, 2017
9.112
9.305
8.406
8.554
41,040
-0.24(-2.70%)
Jul 17, 2017
8.342
8.855
8.278
8.791
16,445
+0.45(+5.38%)
Jul 14, 2017
8.278
8.406
8.214
8.342
8,140
+0.19(+2.36%)
Jul 13, 2017
8.085
8.342
8.021
8.150
7,144
+0.00(+0.00%)
Jul 12, 2017
8.214
8.214
7.957
8.150
5,457
+0.00(+0.00%)
Jul 11, 2017
8.021
8.214
7.989
8.150
8,008
+0.19(+2.42%)
Jul 10, 2017
7.572
8.021
7.572
7.957
8,017
+0.06(+0.81%)
Jul 07, 2017
7.765
7.957
7.661
7.893
5,902
+0.13(+1.65%)
Jul 06, 2017
7.765
7.765
7.637
7.765
1,399
+0.00(+0.00%)
Jul 05, 2017
7.957
8.085
7.750
7.765
9,896
-0.19(-2.42%)
Jul 03, 2017
7.700
8.150
7.697
7.957
6,588
+0.13(+1.64%)
Jun 30, 2017
7.893
7.893
7.829
7.829
2,800
-0.06(-0.81%)
Jun 29, 2017
7.765
7.957
7.573
7.893
5,479
+0.13(+1.65%)
Jun 28, 2017
8.021
8.021
7.572
7.765
14,503
-0.06(-0.82%)
Jun 27, 2017
8.085
8.085
7.829
7.829
5,485
-0.19(-2.39%)
Jun 26, 2017
8.150
8.278
7.718
8.021
7,747
+0.13(+1.62%)
Jun 23, 2017
7.765
7.957
7.765
7.893
4,760
+0.06(+0.82%)
Jun 22, 2017
8.015
8.021
7.765
7.829
7,281
+0.00(+0.00%)
Jun 21, 2017
8.021
8.021
7.765
7.829
7,237
-0.13(-1.61%)
Jun 20, 2017
8.021
8.291
7.893
7.957
9,743
-0.32(-3.88%)
Jun 19, 2017
8.406
8.406
8.214
8.278
3,730
+0.06(+0.78%)
Jun 16, 2017
8.278
8.424
8.085
8.214
9,438
+0.13(+1.59%)
Jun 15, 2017
7.700
8.361
7.696
8.085
12,603
+0.45(+5.88%)
Jun 14, 2017
7.829
8.015
7.636
7.636
6,565
-0.19(-2.46%)
Jun 13, 2017
8.150
8.350
7.829
7.829
12,054
-0.39(-4.69%)
Jun 12, 2017
8.214
8.535
8.214
8.214
5,945
+0.00(+0.00%)
Jun 09, 2017
8.214
8.580
8.150
8.214
8,920
+0.13(+1.59%)
Jun 08, 2017
7.957
8.150
7.957
8.085
2,560
+0.19(+2.44%)
Jun 07, 2017
8.214
8.214
7.893
7.893
4,182
-0.06(-0.81%)
Jun 06, 2017
7.829
8.085
7.829
7.957
3,606
-0.01(-0.08%)
Jun 05, 2017
8.085
8.155
7.957
7.964
1,637
-0.19(-2.28%)
Jun 02, 2017
8.150
8.214
8.085
8.150
14,422
+0.13(+1.60%)
Jun 01, 2017
7.508
8.214
7.508
8.021
8,760
+0.51(+6.84%)
May 31, 2017
7.765
7.765
7.444
7.508
5,742
-0.06(-0.85%)
May 30, 2017
7.700
7.829
7.572
7.572
2,633
-0.06(-0.84%)
May 26, 2017
7.765
7.829
7.508
7.636
11,183
-0.13(-1.65%)
May 25, 2017
7.765
7.887
7.765
7.765
5,953
+0.00(+0.00%)
May 24, 2017
7.709
7.957
7.709
7.765
11,205
+0.00(+0.00%)
May 23, 2017
7.636
7.957
7.636
7.765
8,999
+0.06(+0.83%)
May 22, 2017
7.893
7.893
7.572
7.700
10,441
+0.00(+0.00%)
May 19, 2017
7.572
8.021
7.572
7.700
7,418
+0.13(+1.69%)
May 18, 2017
7.893
8.312
7.380
7.572
29,647
-0.37(-4.69%)
May 17, 2017
8.085
8.199
7.893
7.945
6,475
-0.20(-2.51%)
May 16, 2017
8.406
8.598
8.150
8.150
9,736
-0.13(-1.55%)
May 15, 2017
8.470
8.535
8.214
8.278
18,130
+0.00(+0.00%)
May 12, 2017
8.278
8.342
8.214
8.278
4,934
+0.00(+0.00%)
May 11, 2017
8.342
8.470
8.278
8.278
6,637
-0.06(-0.77%)
May 10, 2017
8.278
8.451
8.278
8.342
3,411
-0.06(-0.76%)
May 09, 2017
8.342
8.470
8.214
8.406
6,656
+0.00(+0.00%)
May 08, 2017
8.732
8.732
8.214
8.406
40,002
-0.13(-1.50%)
May 05, 2017
8.599
8.663
8.278
8.535
5,544
-0.06(-0.75%)
May 04, 2017
8.984
9.048
8.021
8.599
22,453
-0.45(-4.96%)
May 03, 2017
8.984
9.305
8.984
9.048
5,930
-0.06(-0.70%)
May 02, 2017
9.561
9.561
8.663
9.112
32,567
+0.45(+5.19%)
May 01, 2017
8.599
8.855
8.470
8.663
8,886
+0.26(+3.05%)
Apr 28, 2017
8.599
8.599
8.214
8.406
19,775
-0.06(-0.76%)
Apr 27, 2017
8.663
8.689
8.470
8.470
12,303
-0.19(-2.22%)
Apr 26, 2017
8.599
8.791
8.535
8.663
11,242
+0.00(+0.00%)
Apr 25, 2017
8.663
8.791
8.663
8.663
10,066
-0.13(-1.46%)
Apr 24, 2017
8.791
8.791
8.727
8.791
6,792
+0.00(+0.00%)
Apr 21, 2017
9.112
9.112
8.727
8.791
7,822
-0.04(-0.44%)
Apr 20, 2017
8.791
8.855
8.727
8.830
7,657
+0.04(+0.44%)
Apr 19, 2017
8.984
9.013
8.727
8.791
12,190
-0.26(-2.84%)
Apr 18, 2017
8.984
9.048
8.984
9.048
8,802
+0.00(+0.00%)
Apr 17, 2017
8.984
9.048
8.984
9.048
4,478
+0.06(+0.71%)
Apr 13, 2017
9.176
9.369
8.855
8.984
7,457
-0.04(-0.40%)
Apr 12, 2017
9.433
9.433
8.984
9.020
12,444
-0.22(-2.39%)
Apr 11, 2017
9.112
9.433
8.791
9.241
25,136
+0.32(+3.60%)
Apr 10, 2017
8.984
9.305
8.855
8.920
18,617
-0.06(-0.71%)
Apr 07, 2017
9.112
9.305
8.984
8.984
20,074
-0.06(-0.71%)
Apr 06, 2017
8.984
9.305
8.984
9.048
7,371
+0.00(+0.00%)
Apr 05, 2017
9.369
9.433
8.984
9.048
5,570
-0.26(-2.76%)
Apr 04, 2017
9.305
9.561
9.305
9.305
4,846
-0.06(-0.68%)
Apr 03, 2017
9.369
9.561
9.305
9.369
8,306
-0.13(-1.35%)
Mar 31, 2017
9.433
9.626
9.369
9.497
9,382
+0.06(+0.68%)
Mar 30, 2017
9.626
10.01
9.433
9.433
32,505
-0.13(-1.34%)
Mar 29, 2017
9.626
9.754
9.433
9.561
23,000
+0.19(+2.05%)
Mar 28, 2017
8.984
9.491
8.984
9.369
39,054
+0.51(+5.80%)
Mar 27, 2017
8.727
8.970
8.727
8.855
19,349
-0.19(-2.13%)
Mar 24, 2017
9.176
9.176
8.984
9.048
11,276
-0.06(-0.70%)
Mar 23, 2017
8.855
9.112
8.727
9.112
11,660
+0.32(+3.65%)
Mar 22, 2017
8.920
8.984
8.727
8.791
7,751
-0.13(-1.44%)
Mar 21, 2017
9.626
9.626
8.875
8.920
18,761
-0.58(-6.08%)
Mar 20, 2017
9.497
9.561
9.433
9.497
10,241
-0.13(-1.33%)
Mar 17, 2017
9.818
9.946
9.500
9.626
18,987
-0.06(-0.66%)
Mar 16, 2017
9.433
10.01
9.369
9.690
50,833
+0.32(+3.42%)
Mar 15, 2017
8.920
9.497
8.849
9.369
21,999
+0.64(+7.35%)
Mar 14, 2017
8.342
9.048
8.342
8.727
14,954
+0.13(+1.49%)
Mar 13, 2017
8.663
8.791
8.541
8.599
14,521
-0.26(-2.90%)
Mar 10, 2017
8.278
9.241
8.278
8.855
24,143
+0.39(+4.55%)
Mar 09, 2017
8.920
8.984
8.342
8.470
22,372
-0.39(-4.35%)
Mar 08, 2017
9.818
9.818
8.855
8.855
37,873
-1.03(-10.39%)
Mar 07, 2017
9.626
10.01
9.626
9.882
38,603
+0.06(+0.65%)
Mar 06, 2017
10.01
10.01
9.626
9.818
19,275
-0.13(-1.28%)
Mar 03, 2017
9.626
10.01
9.626
9.946
27,614
+0.26(+2.64%)
Mar 02, 2017
9.690
9.818
9.626
9.690
13,366
-0.13(-1.31%)
Mar 01, 2017
9.946
10.07
9.690
9.818
36,732
+0.06(+0.66%)
Feb 28, 2017
9.946
9.946
9.626
9.754
6,689
-0.06(-0.65%)
Feb 27, 2017
9.497
9.946
9.497
9.818
16,616
+0.39(+4.08%)
Feb 24, 2017
9.497
9.626
9.305
9.433
17,352
+0.00(+0.00%)
Feb 23, 2017
9.561
9.792
9.369
9.433
11,969
-0.13(-1.34%)
Feb 22, 2017
9.626
10.07
9.433
9.561
34,658
-0.32(-3.25%)
Feb 21, 2017
9.882
10.11
9.754
9.882
40,989
+0.13(+1.32%)
Feb 17, 2017
9.754
9.754
9.754
0
+0.83(+9.35%)
Feb 16, 2017
8.791
9.112
8.727
8.920
11,963
+0.13(+1.46%)
Feb 15, 2017
8.920
8.984
8.599
8.791
13,620
+0.06(+0.74%)
Feb 14, 2017
9.241
9.298
8.727
8.727
33,538
-0.32(-3.55%)
Feb 13, 2017
8.663
9.241
8.663
9.048
28,464
+0.39(+4.44%)
Feb 10, 2017
8.920
8.920
8.663
8.663
16,021
+0.13(+1.50%)
Feb 09, 2017
8.663
8.920
8.278
8.535
27,838
+0.06(+0.76%)
Feb 08, 2017
8.791
8.855
8.085
8.470
36,368
-0.32(-3.65%)
Feb 07, 2017
9.305
9.305
8.663
8.791
68,370
-0.51(-5.52%)
Feb 06, 2017
9.690
9.690
8.920
9.305
32,721
-0.19(-2.03%)
Feb 03, 2017
9.497
9.561
9.305
9.497
24,423
+0.19(+2.07%)
Feb 02, 2017
10.14
10.20
9.176
9.305
69,686
-0.83(-8.23%)
Feb 01, 2017
10.27
10.27
10.01
10.14
30,471
-0.06(-0.63%)
Jan 31, 2017
10.40
10.52
10.07
10.20
75,531
-0.06(-0.63%)
Jan 30, 2017
10.40
10.40
10.01
10.27
43,342
-0.32(-3.03%)
Jan 27, 2017
10.97
10.97
10.46
10.59
26,675
-0.32(-2.94%)
Jan 26, 2017
10.27
11.23
10.20
10.91
75,920
+0.71(+6.92%)
Jan 25, 2017
10.14
10.40
10.07
10.20
23,881
+0.00(+0.00%)
Jan 24, 2017
10.40
10.46
9.706
10.20
29,921
-0.13(-1.24%)
Jan 23, 2017
10.33
10.91
10.20
10.33
42,117
+0.00(+0.00%)
Jan 20, 2017
10.14
10.40
10.01
10.33
32,202
+0.26(+2.55%)
Jan 19, 2017
10.40
10.52
9.946
10.07
40,730
-0.32(-3.09%)
Jan 18, 2017
10.20
10.84
9.946
10.40
81,018
+0.26(+2.53%)
Jan 17, 2017
10.52
10.52
9.946
10.14
19,818
-0.32(-3.07%)
Jan 13, 2017
10.46
10.46
10.46
0
+0.51(+5.16%)
Jan 12, 2017
10.07
10.17
9.754
9.946
19,636
-0.35(-3.43%)
Jan 11, 2017
10.14
10.46
9.946
10.30
29,885
+0.16(+1.58%)
Jan 10, 2017
10.52
10.59
10.07
10.14
16,341
-0.26(-2.47%)
Jan 09, 2017
10.59
10.59
10.32
10.40
10,587
-0.19(-1.82%)
Jan 06, 2017
10.59
10.59
10.27
10.59
14,210
+0.00(+0.00%)
Jan 05, 2017
10.20
10.65
10.20
10.59
26,482
+0.39(+3.77%)
Jan 04, 2017
9.946
10.20
9.882
10.20
26,938
+0.26(+2.58%)
Jan 03, 2017
9.626
9.946
9.626
9.946
19,543
+0.32(+3.33%)
Dec 30, 2016
9.626
9.626
9.626
0
-0.19(-1.96%)
Dec 29, 2016
9.882
9.932
9.754
9.818
17,434
-0.13(-1.29%)
Dec 28, 2016
9.882
10.07
9.882
9.946
12,158
-0.06(-0.64%)
Dec 27, 2016
9.946
10.01
9.626
10.01
20,569
-0.13(-1.27%)
Dec 23, 2016
10.14
10.14
10.14
0
+0.06(+0.64%)
Dec 22, 2016
10.01
10.20
9.946
10.07
16,120
+0.00(+0.00%)
Dec 21, 2016
10.27
10.31
9.946
10.07
19,577
+0.06(+0.64%)
Dec 20, 2016
10.14
10.52
9.946
10.01
16,633
-0.19(-1.89%)
Dec 19, 2016
10.27
10.40
9.946
10.20
31,348
+0.19(+1.92%)
Dec 16, 2016
11.55
11.55
9.882
10.01
104,094
-0.77(-7.14%)
Dec 15, 2016
9.946
10.91
9.305
10.78
132,078
+1.03(+10.53%)
Dec 14, 2016
10.14
10.14
9.690
9.754
39,058
-0.45(-4.40%)
Dec 13, 2016
10.20
10.40
9.818
10.20
24,194
-0.13(-1.24%)
Dec 12, 2016
10.91
11.04
9.754
10.33
94,295
-0.90(-8.00%)
Dec 09, 2016
11.87
11.87
11.04
11.23
38,615
-0.64(-5.41%)
Dec 08, 2016
11.74
11.87
10.72
11.87
59,550
+0.00(+0.00%)
Dec 07, 2016
11.42
12.45
11.36
11.87
92,691
+0.32(+2.78%)
Dec 06, 2016
11.23
11.74
11.10
11.55
47,304
+0.45(+4.05%)
Dec 05, 2016
11.10
11.29
10.84
11.10
28,239
+0.06(+0.58%)
Dec 02, 2016
11.29
11.36
10.72
11.04
25,310
-0.38(-3.37%)
Dec 01, 2016
11.55
12.19
11.04
11.42
90,097
+0.58(+5.33%)
Nov 30, 2016
10.65
11.36
10.40
10.84
102,513
+0.06(+0.59%)
Nov 29, 2016
10.72
11.16
10.07
10.78
92,553
+0.06(+0.60%)
Nov 28, 2016
10.72
11.64
10.27
10.72
129,917
-0.13(-1.18%)
Nov 25, 2016
11.55
11.61
10.75
10.84
61,355
-0.58(-5.06%)
Nov 23, 2016
11.42
11.42
11.42
0
+0.58(+5.33%)
Nov 22, 2016
12.64
12.64
10.59
10.84
163,499
-2.05(-15.92%)
Nov 21, 2016
13.60
14.12
12.19
12.90
191,829
-0.77(-5.63%)
Nov 18, 2016
14.57
15.79
11.68
13.67
640,411
-2.37(-14.80%)
Nov 17, 2016
25.41
28.88
13.80
16.04
3,160,063
+3.21(+25.00%)
Nov 16, 2016
13.22
20.47
10.59
12.83
1,808,831
+2.82(+28.21%)
Nov 15, 2016
8.406
10.65
8.085
10.01
199,863
+1.99(+24.80%)
Nov 14, 2016
7.700
8.214
7.700
8.021
34,008
+0.06(+0.81%)
Nov 11, 2016
7.893
8.695
7.765
7.957
31,578
-0.05(-0.62%)
Nov 10, 2016
7.893
8.277
7.380
8.007
56,136
+0.18(+2.27%)
Nov 09, 2016
7.829
7.893
7.059
7.829
13,427
+0.00(+0.00%)
Nov 08, 2016
7.700
7.957
7.682
7.829
7,593
+0.00(+0.00%)
Nov 07, 2016
7.636
8.021
7.636
7.829
7,460
+0.19(+2.52%)
Nov 04, 2016
7.572
7.893
7.572
7.636
10,266
-0.06(-0.83%)
Nov 03, 2016
7.897
8.278
7.636
7.700
3,944
-0.39(-4.76%)
Nov 02, 2016
8.085
8.204
7.700
8.085
29,292
+0.00(+0.00%)
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.