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
)
26.55
-0.18 (-0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2005
7.728
7.784
7.616
7.616
35,977
-0.08(-1.09%)
Oct 28, 2005
7.728
7.819
7.665
7.700
187,793
+0.11(+1.48%)
Oct 27, 2005
7.700
7.728
7.560
7.588
23,571
-0.08(-1.00%)
Oct 26, 2005
7.840
7.840
7.665
7.665
137,664
-0.13(-1.71%)
Oct 25, 2005
7.840
7.952
7.644
7.798
455,602
+0.27(+3.63%)
Oct 24, 2005
7.490
7.651
7.448
7.525
65,152
+0.14(+1.90%)
Oct 21, 2005
7.427
7.476
7.217
7.385
58,900
+0.11(+1.44%)
Oct 20, 2005
7.490
7.511
7.280
7.280
56,124
-0.22(-2.89%)
Oct 19, 2005
7.511
7.560
7.308
7.497
726,215
-0.31(-3.95%)
Oct 18, 2005
8.029
8.204
7.805
7.805
107,220
-0.28(-3.46%)
Oct 17, 2005
8.022
8.197
7.987
8.085
83,792
+0.04(+0.43%)
Oct 14, 2005
7.896
8.197
7.812
8.050
111,457
-0.19(-2.29%)
Oct 13, 2005
8.064
8.281
8.001
8.239
98,367
-0.07(-0.84%)
Oct 12, 2005
8.372
8.428
8.246
8.309
101,651
-0.25(-2.86%)
Oct 11, 2005
8.561
8.736
8.519
8.554
150,163
-0.11(-1.29%)
Oct 10, 2005
8.484
8.848
8.484
8.666
85,264
+0.09(+1.06%)
Oct 07, 2005
8.463
8.617
8.330
8.575
89,048
+0.27(+3.29%)
Oct 06, 2005
8.407
8.449
8.169
8.302
86,792
-0.19(-2.23%)
Oct 05, 2005
8.694
8.694
8.449
8.491
90,000
-0.24(-2.80%)
Oct 04, 2005
8.813
8.967
8.736
8.736
62,658
-0.16(-1.81%)
Oct 03, 2005
8.827
8.953
8.785
8.897
105,134
-0.16(-1.78%)
Sep 30, 2005
8.890
9.086
8.771
9.058
85,711
+0.10(+1.09%)
Sep 29, 2005
9.023
9.058
8.890
8.960
46,394
+0.01(+0.16%)
Sep 28, 2005
8.911
8.967
8.820
8.946
36,211
+0.15(+1.75%)
Sep 27, 2005
8.827
8.855
8.750
8.792
21,585
-0.06(-0.71%)
Sep 26, 2005
8.862
8.883
8.736
8.855
39,972
+0.04(+0.40%)
Sep 23, 2005
8.820
8.946
8.722
8.820
73,020
+0.02(+0.24%)
Sep 22, 2005
8.820
8.988
8.771
8.799
173,905
+0.23(+2.70%)
Sep 21, 2005
8.610
8.666
8.554
8.568
447,229
+0.13(+1.49%)
Sep 20, 2005
8.610
8.610
8.435
8.442
92,061
-0.08(-0.99%)
Sep 19, 2005
8.498
8.645
8.428
8.526
151,571
-0.04(-0.41%)
Sep 16, 2005
8.638
8.638
8.526
8.561
198,204
-0.12(-1.37%)
Sep 15, 2005
8.680
8.806
8.673
8.680
59,974
-0.14(-1.59%)
Sep 14, 2005
8.750
8.946
8.722
8.820
134,428
+0.09(+1.04%)
Sep 13, 2005
8.813
8.841
8.680
8.729
278,283
-0.24(-2.65%)
Sep 12, 2005
8.883
9.058
8.855
8.967
211,388
-0.11(-1.16%)
Sep 09, 2005
9.016
9.142
8.813
9.072
180,127
-0.05(-0.54%)
Sep 08, 2005
9.051
9.149
8.953
9.121
209,136
+0.13(+1.48%)
Sep 07, 2005
9.100
9.100
8.799
8.988
297,428
-0.13(-1.38%)
Sep 06, 2005
9.121
9.324
9.037
9.114
108,580
-0.11(-1.21%)
Sep 02, 2005
9.366
9.366
9.184
9.226
88,848
-0.05(-0.53%)
Sep 01, 2005
9.345
9.415
9.065
9.275
293,004
-0.05(-0.53%)
Aug 31, 2005
9.303
9.450
9.247
9.324
215,318
+0.22(+2.46%)
Aug 30, 2005
9.058
9.338
8.995
9.100
223,710
+0.04(+0.39%)
Aug 29, 2005
9.324
9.324
8.855
9.065
123,027
-0.07(-0.77%)
Aug 26, 2005
9.191
9.275
9.114
9.135
114,357
-0.05(-0.53%)
Aug 25, 2005
9.415
9.415
9.107
9.184
98,520
-0.27(-2.81%)
Aug 24, 2005
9.415
9.548
9.303
9.450
101,243
-0.18(-1.82%)
Aug 23, 2005
9.632
9.695
9.485
9.625
61,602
-0.11(-1.15%)
Aug 22, 2005
9.772
9.912
9.695
9.737
170,458
+0.00(+0.00%)
Aug 19, 2005
9.667
9.800
9.527
9.737
97,160
-0.01(-0.14%)
Aug 18, 2005
9.786
9.786
9.548
9.751
102,323
+0.01(+0.14%)
Aug 17, 2005
9.751
9.800
9.541
9.737
154,435
+0.20(+2.05%)
Aug 16, 2005
9.660
9.814
9.541
9.541
69,435
+0.01(+0.15%)
Aug 15, 2005
9.611
9.688
9.429
9.527
59,514
-0.11(-1.16%)
Aug 12, 2005
9.821
9.821
9.625
9.639
96,405
-0.16(-1.64%)
Aug 11, 2005
10.15
10.15
9.744
9.800
1,299,984
+0.17(+1.82%)
Aug 10, 2005
9.688
9.744
9.541
9.625
81,372
+0.00(+0.00%)
Aug 09, 2005
9.618
9.695
9.576
9.625
107,000
+0.06(+0.59%)
Aug 08, 2005
9.625
9.653
9.520
9.569
83,787
+0.13(+1.41%)
Aug 05, 2005
9.793
9.793
9.233
9.436
223,367
-0.23(-2.39%)
Aug 04, 2005
9.765
9.821
9.625
9.667
131,283
-0.05(-0.50%)
Aug 03, 2005
9.653
9.828
9.597
9.716
140,678
+0.13(+1.39%)
Aug 02, 2005
9.597
9.597
9.450
9.583
76,262
+0.10(+1.03%)
Aug 01, 2005
9.478
9.590
9.401
9.485
106,311
+0.20(+2.11%)
Jul 29, 2005
9.282
9.380
9.212
9.289
124,441
+0.11(+1.22%)
Jul 28, 2005
9.100
9.268
9.100
9.177
42,480
+0.20(+2.26%)
Jul 27, 2005
9.107
9.107
8.729
8.974
110,195
-0.15(-1.69%)
Jul 26, 2005
9.093
9.394
9.079
9.128
51,042
+0.10(+1.09%)
Jul 25, 2005
9.051
9.100
8.855
9.030
104,555
-0.02(-0.23%)
Jul 22, 2005
8.883
9.065
8.799
9.051
106,423
+0.32(+3.61%)
Jul 21, 2005
8.904
9.030
8.540
8.736
130,645
-0.25(-2.73%)
Jul 20, 2005
8.932
9.065
8.869
8.981
65,508
+0.13(+1.50%)
Jul 19, 2005
8.869
9.001
8.750
8.848
68,428
-0.08(-0.86%)
Jul 18, 2005
9.107
9.107
8.771
8.925
91,295
-0.15(-1.62%)
Jul 15, 2005
8.967
9.282
8.778
9.072
173,727
-0.15(-1.59%)
Jul 14, 2005
9.345
9.590
9.128
9.219
99,271
-0.23(-2.44%)
Jul 13, 2005
9.485
9.485
9.303
9.450
63,018
-0.04(-0.37%)
Jul 12, 2005
9.401
9.527
9.233
9.485
79,461
+0.14(+1.50%)
Jul 11, 2005
9.170
9.464
9.170
9.345
96,132
+0.17(+1.91%)
Jul 08, 2005
9.324
9.324
9.065
9.170
200,381
-0.15(-1.58%)
Jul 07, 2005
9.583
9.611
9.120
9.317
432,534
-0.12(-1.26%)
Jul 06, 2005
8.981
9.450
8.981
9.436
446,792
+0.73(+8.43%)
Jul 05, 2005
8.491
8.750
8.442
8.702
273,571
+0.23(+2.66%)
Jul 01, 2005
8.400
8.533
8.386
8.477
197,285
+0.09(+1.09%)
Jun 30, 2005
8.442
8.484
8.323
8.386
166,577
-0.07(-0.83%)
Jun 29, 2005
8.295
8.498
8.295
8.456
67,427
+0.18(+2.11%)
Jun 28, 2005
8.407
8.470
8.281
8.281
40,510
-0.10(-1.17%)
Jun 27, 2005
8.379
8.421
8.309
8.379
59,017
+0.10(+1.18%)
Jun 24, 2005
8.323
8.400
8.242
8.281
127,800
+0.11(+1.30%)
Jun 23, 2005
8.134
8.253
8.022
8.175
103,687
-0.02(-0.19%)
Jun 22, 2005
8.197
8.225
8.071
8.190
325,477
-0.08(-1.02%)
Jun 21, 2005
8.197
8.330
8.197
8.274
42,028
-0.03(-0.34%)
Jun 20, 2005
8.344
8.344
8.211
8.302
32,527
-0.04(-0.42%)
Jun 17, 2005
8.176
8.379
8.176
8.337
92,310
+0.15(+1.79%)
Jun 16, 2005
8.400
8.421
8.127
8.190
675,498
-0.36(-4.18%)
Jun 15, 2005
8.568
8.589
8.470
8.547
154,225
-0.06(-0.65%)
Jun 14, 2005
8.617
8.694
8.575
8.603
77,457
-0.08(-0.97%)
Jun 13, 2005
8.820
8.855
8.645
8.687
118,134
-0.17(-1.90%)
Jun 10, 2005
8.673
9.030
8.673
8.855
159,460
+0.36(+4.20%)
Jun 09, 2005
8.547
8.554
8.414
8.498
89,021
+0.10(+1.17%)
Jun 08, 2005
8.540
8.540
8.372
8.400
174,150
-0.06(-0.74%)
Jun 07, 2005
8.547
8.575
8.428
8.463
76,821
-0.12(-1.39%)
Jun 06, 2005
8.470
8.610
8.386
8.582
103,807
+0.20(+2.42%)
Jun 03, 2005
8.456
8.575
8.330
8.379
81,957
-0.12(-1.40%)
Jun 02, 2005
8.400
8.582
8.400
8.498
54,312
+0.12(+1.42%)
Jun 01, 2005
8.218
8.477
8.162
8.379
340,346
+0.10(+1.18%)
May 31, 2005
8.400
8.400
8.225
8.281
451,440
-0.23(-2.71%)
May 27, 2005
8.456
8.610
8.407
8.512
55,154
+0.08(+0.91%)
May 26, 2005
8.582
8.582
8.414
8.435
182,127
-0.15(-1.79%)
May 25, 2005
8.519
8.638
8.407
8.589
62,235
+0.07(+0.82%)
May 24, 2005
8.505
8.610
8.477
8.519
78,142
+0.06(+0.66%)
May 23, 2005
8.456
8.554
8.365
8.463
41,980
-0.08(-0.90%)
May 20, 2005
8.540
8.596
8.484
8.540
79,640
-0.08(-0.89%)
May 19, 2005
8.603
8.673
8.568
8.617
109,075
+0.08(+0.90%)
May 18, 2005
8.540
8.680
8.491
8.540
79,428
+0.06(+0.74%)
May 17, 2005
8.575
8.673
8.463
8.477
272,724
-0.20(-2.34%)
May 16, 2005
8.344
8.771
8.337
8.680
242,991
+0.14(+1.64%)
May 13, 2005
8.393
8.610
8.379
8.540
112,664
+0.07(+0.83%)
May 12, 2005
8.498
8.645
8.316
8.470
217,011
-0.18(-2.02%)
May 11, 2005
8.624
8.750
8.540
8.645
206,026
-0.10(-1.12%)
May 10, 2005
8.764
8.834
8.624
8.743
102,460
-0.20(-2.27%)
May 09, 2005
8.925
8.946
8.736
8.946
310,861
-0.15(-1.69%)
May 06, 2005
8.505
9.128
8.428
9.100
292,827
+0.60(+7.08%)
May 05, 2005
8.260
8.568
8.085
8.498
384,100
+0.27(+3.32%)
May 04, 2005
8.085
8.295
8.057
8.225
91,010
+0.08(+1.03%)
May 03, 2005
8.225
8.246
8.050
8.141
251,563
-0.09(-1.11%)
May 02, 2005
8.309
8.337
8.155
8.232
292,278
-0.06(-0.68%)
Apr 29, 2005
8.295
8.372
8.120
8.288
140,955
+0.10(+1.20%)
Apr 28, 2005
8.505
8.505
8.120
8.190
212,631
-0.33(-3.86%)
Apr 27, 2005
8.512
8.617
8.470
8.519
14,700
-0.06(-0.73%)
Apr 26, 2005
8.750
8.813
8.554
8.582
194,371
-0.34(-3.84%)
Apr 25, 2005
8.848
8.967
8.701
8.925
98,428
+0.08(+0.95%)
Apr 22, 2005
8.960
8.976
8.729
8.841
88,398
-0.22(-2.40%)
Apr 21, 2005
8.897
9.198
8.785
9.058
79,744
+0.28(+3.19%)
Apr 20, 2005
8.995
8.995
8.652
8.778
73,305
-0.22(-2.41%)
Apr 19, 2005
8.813
9.023
8.813
8.995
243,114
+0.27(+3.13%)
Apr 18, 2005
8.666
8.820
8.666
8.722
205,583
-0.03(-0.32%)
Apr 15, 2005
9.114
9.149
8.694
8.750
248,870
-0.27(-3.03%)
Apr 14, 2005
9.030
9.121
8.974
9.023
154,240
-0.16(-1.75%)
Apr 13, 2005
9.149
9.359
9.100
9.184
144,118
+0.02(+0.23%)
Apr 12, 2005
9.205
9.310
9.142
9.163
175,278
-0.10(-1.13%)
Apr 11, 2005
9.142
9.345
9.086
9.268
130,081
+0.17(+1.85%)
Apr 08, 2005
9.191
9.240
9.030
9.100
793,795
+0.00(+0.00%)
Apr 07, 2005
9.170
9.170
9.030
9.100
160,200
-0.07(-0.76%)
Apr 06, 2005
9.058
9.177
9.030
9.170
70,637
+0.07(+0.77%)
Apr 05, 2005
9.086
9.198
9.030
9.100
90,857
+0.00(+0.00%)
Apr 04, 2005
9.100
9.135
9.009
9.100
180,864
+0.03(+0.31%)
Apr 01, 2005
8.960
9.128
8.862
9.072
233,154
+0.15(+1.65%)
Mar 31, 2005
8.946
8.974
8.827
8.925
175,421
+0.04(+0.48%)
Mar 30, 2005
8.806
8.960
8.750
8.882
256,170
+0.02(+0.23%)
Mar 29, 2005
8.960
9.142
8.862
8.862
237,573
-0.38(-4.09%)
Mar 28, 2005
9.429
9.464
9.205
9.240
65,598
-0.10(-1.05%)
Mar 24, 2005
9.135
9.422
9.108
9.338
54,275
+0.11(+1.21%)
Mar 23, 2005
9.366
9.443
8.995
9.226
107,358
-0.23(-2.44%)
Mar 22, 2005
9.674
9.674
9.198
9.457
172,303
-0.31(-3.15%)
Mar 21, 2005
9.800
9.835
9.730
9.765
120,811
-0.06(-0.57%)
Mar 18, 2005
9.772
9.870
9.590
9.821
157,028
+0.01(+0.14%)
Mar 17, 2005
9.590
9.814
9.555
9.807
326,019
+0.11(+1.16%)
Mar 16, 2005
9.730
9.765
9.632
9.695
346,293
+0.11(+1.09%)
Mar 15, 2005
9.457
9.653
9.366
9.590
357,079
+0.28(+3.01%)
Mar 14, 2005
9.065
9.338
8.988
9.310
447,360
+0.18(+1.99%)
Mar 11, 2005
9.093
9.184
8.995
9.128
401,034
-0.06(-0.61%)
Mar 10, 2005
9.296
9.296
9.149
9.184
261,474
-0.09(-0.98%)
Mar 09, 2005
9.408
9.492
9.275
9.275
155,467
-0.09(-0.97%)
Mar 08, 2005
9.401
9.615
9.352
9.366
133,891
-0.08(-0.89%)
Mar 07, 2005
9.471
9.555
9.121
9.450
289,621
+0.07(+0.75%)
Mar 04, 2005
9.226
9.520
9.226
9.380
363,906
+0.17(+1.82%)
Mar 03, 2005
9.310
9.310
9.107
9.212
208,986
+0.00(+0.00%)
Mar 02, 2005
9.226
9.345
9.121
9.212
537,852
-0.11(-1.13%)
Mar 01, 2005
9.674
9.730
9.177
9.317
1,506,832
-0.59(-6.00%)
Feb 28, 2005
9.975
9.975
9.800
9.912
430,064
+0.04(+0.43%)
Feb 25, 2005
9.800
9.975
9.800
9.870
339,323
-0.11(-1.12%)
Feb 24, 2005
9.870
9.996
9.814
9.982
127,837
+0.22(+2.22%)
Feb 23, 2005
9.688
10.19
9.688
9.765
145,811
+0.10(+1.01%)
Feb 22, 2005
9.793
9.926
9.667
9.667
135,915
-0.39(-3.83%)
Feb 18, 2005
9.898
10.05
9.800
10.05
354,104
+0.25(+2.57%)
Feb 17, 2005
9.856
9.856
9.744
9.800
188,065
-0.09(-0.92%)
Feb 16, 2005
9.793
9.891
9.744
9.891
241,194
+0.09(+0.93%)
Feb 15, 2005
9.772
9.821
9.639
9.800
193,657
-0.01(-0.07%)
Feb 14, 2005
9.639
9.814
9.562
9.807
536,689
+0.01(+0.08%)
Feb 11, 2005
9.674
9.849
9.541
9.799
1,006,845
+0.35(+3.70%)
Feb 10, 2005
9.093
9.457
9.065
9.450
931,219
+0.27(+2.90%)
Feb 09, 2005
9.198
9.261
9.086
9.184
250,818
-0.06(-0.61%)
Feb 08, 2005
9.212
9.296
9.175
9.240
225,400
-0.07(-0.75%)
Feb 07, 2005
9.268
9.394
9.184
9.310
724,363
-0.23(-2.44%)
Feb 04, 2005
9.653
9.674
9.527
9.543
184,770
-0.18(-1.85%)
Feb 03, 2005
9.709
9.723
9.640
9.723
126,180
-0.15(-1.56%)
Feb 02, 2005
9.709
9.877
9.709
9.877
327,771
+0.13(+1.36%)
Feb 01, 2005
9.611
9.765
9.569
9.744
128,263
+0.22(+2.36%)
Jan 31, 2005
9.485
9.555
9.485
9.519
174,444
-0.09(-0.95%)
Jan 28, 2005
9.646
9.646
9.548
9.611
81,600
-0.01(-0.15%)
Jan 27, 2005
9.527
9.702
9.527
9.625
433,783
+0.11(+1.10%)
Jan 26, 2005
9.681
9.751
9.282
9.520
365,000
-0.25(-2.58%)
Jan 25, 2005
9.968
9.996
9.758
9.772
298,360
-0.10(-0.99%)
Jan 24, 2005
9.940
10.04
9.821
9.870
162,763
-0.11(-1.12%)
Jan 21, 2005
10.10
10.16
9.982
9.982
128,723
-0.02(-0.21%)
Jan 20, 2005
10.21
10.23
9.905
10.00
406,614
-0.36(-3.51%)
Jan 19, 2005
10.43
10.50
10.32
10.37
209,857
-0.14(-1.33%)
Jan 18, 2005
10.61
10.61
10.43
10.51
398,470
-0.08(-0.79%)
Jan 14, 2005
10.77
10.77
10.58
10.59
232,971
-0.15(-1.43%)
Jan 13, 2005
10.63
10.81
10.62
10.74
196,881
+0.07(+0.66%)
Jan 12, 2005
10.92
10.92
10.65
10.68
305,409
-0.19(-1.74%)
Jan 11, 2005
10.79
11.03
10.72
10.86
1,322,914
+0.17(+1.57%)
Jan 10, 2005
10.80
10.81
10.58
10.70
88,158
-0.01(-0.13%)
Jan 07, 2005
10.86
10.99
10.54
10.71
261,643
-0.14(-1.29%)
Jan 06, 2005
10.61
10.88
10.57
10.85
426,959
+0.28(+2.65%)
Jan 05, 2005
10.37
10.57
10.36
10.57
180,441
-0.01(-0.13%)
Jan 04, 2005
10.63
10.72
10.49
10.58
277,417
-0.02(-0.20%)
Jan 03, 2005
10.53
10.65
10.49
10.61
310,884
+0.18(+1.75%)
Dec 31, 2004
10.32
10.43
10.26
10.42
193,428
+0.04(+0.34%)
Dec 30, 2004
10.16
10.54
10.15
10.39
160,143
+0.16(+1.57%)
Dec 29, 2004
10.39
10.42
10.11
10.23
111,714
-0.10(-0.95%)
Dec 28, 2004
10.15
10.42
10.12
10.32
164,428
+0.36(+3.58%)
Dec 27, 2004
10.23
10.32
9.905
9.968
220,143
-0.26(-2.53%)
Dec 23, 2004
9.863
10.23
9.863
10.23
157,143
+0.30(+3.03%)
Dec 22, 2004
9.884
10.01
9.730
9.926
220,714
-0.11(-1.05%)
Dec 21, 2004
10.02
10.09
9.905
10.03
113,571
+0.20(+1.99%)
Dec 20, 2004
9.940
10.07
9.786
9.835
222,286
-0.13(-1.26%)
Dec 17, 2004
10.16
10.16
9.940
9.961
255,143
-0.22(-2.20%)
Dec 16, 2004
10.28
10.28
10.17
10.19
151,428
-0.14(-1.36%)
Dec 15, 2004
10.14
10.40
10.14
10.32
295,571
+0.16(+1.58%)
Dec 14, 2004
10.19
10.26
10.08
10.16
144,143
-0.01(-0.07%)
Dec 13, 2004
9.905
10.18
9.884
10.17
191,285
+0.13(+1.25%)
Dec 10, 2004
10.07
10.21
9.933
10.04
143,143
-0.15(-1.44%)
Dec 09, 2004
9.996
10.30
9.919
10.19
235,143
+0.08(+0.76%)
Dec 08, 2004
10.04
10.16
10.01
10.12
170,285
+0.01(+0.14%)
Dec 07, 2004
10.38
10.46
10.05
10.10
287,714
-0.20(-1.97%)
Dec 06, 2004
10.39
10.43
10.24
10.30
648,858
+0.24(+2.36%)
Dec 03, 2004
9.884
10.07
9.681
10.07
1,014,144
+0.27(+2.71%)
Dec 02, 2004
10.50
10.50
9.765
9.800
990,287
-0.70(-6.67%)
Dec 01, 2004
10.68
10.68
10.38
10.50
705,429
+0.12(+1.14%)
Nov 30, 2004
10.41
10.61
10.25
10.38
532,286
-0.08(-0.73%)
Nov 29, 2004
10.99
11.10
10.15
10.46
2,204,717
-1.34(-11.39%)
Nov 26, 2004
11.30
12.04
11.29
11.80
404,286
+0.83(+7.53%)
Nov 24, 2004
11.12
11.14
10.71
10.98
293,286
-0.05(-0.44%)
Nov 23, 2004
11.12
11.16
10.88
11.03
110,857
-0.04(-0.38%)
Nov 22, 2004
11.03
11.16
11.03
11.07
238,428
-0.17(-1.50%)
Nov 19, 2004
11.12
11.27
11.12
11.23
292,714
+0.31(+2.82%)
Nov 18, 2004
11.08
11.13
10.86
10.93
307,857
-0.13(-1.20%)
Nov 17, 2004
10.97
11.27
10.96
11.06
185,428
+0.25(+2.27%)
Nov 16, 2004
11.12
11.25
10.78
10.81
270,857
-0.36(-3.26%)
Nov 15, 2004
11.41
11.52
11.15
11.18
239,857
-0.15(-1.36%)
Nov 12, 2004
11.48
11.48
11.16
11.33
182,571
-0.17(-1.52%)
Nov 11, 2004
11.45
11.55
11.42
11.51
252,571
-0.08(-0.66%)
Nov 10, 2004
11.70
11.73
11.55
11.59
149,571
-0.17(-1.49%)
Nov 09, 2004
11.23
11.98
11.21
11.76
621,429
+0.41(+3.58%)
Nov 08, 2004
11.39
11.40
11.28
11.35
47,000
-0.06(-0.55%)
Nov 05, 2004
11.56
11.65
11.38
11.42
54,000
-0.13(-1.09%)
Nov 04, 2004
11.46
11.61
11.37
11.54
106,143
+0.06(+0.55%)
Nov 03, 2004
11.50
11.53
11.38
11.48
106,714
+0.17(+1.49%)
Nov 02, 2004
11.40
11.62
11.31
11.31
135,143
+0.06(+0.56%)
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.