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 30, 2009
8.790
8.825
8.419
8.447
354,160
-0.24(-2.74%)
Oct 29, 2009
8.335
8.930
8.335
8.685
292,117
+0.49(+5.98%)
Oct 28, 2009
8.860
8.860
8.167
8.195
471,381
-0.71(-8.02%)
Oct 27, 2009
9.105
9.301
8.867
8.909
178,794
-0.13(-1.40%)
Oct 26, 2009
9.196
9.434
8.930
9.035
227,057
-0.16(-1.75%)
Oct 23, 2009
9.259
9.651
9.105
9.196
355,560
-0.15(-1.65%)
Oct 22, 2009
9.301
9.424
9.112
9.350
590,447
+0.04(+0.38%)
Oct 21, 2009
9.252
9.735
9.175
9.315
395,521
-0.01(-0.15%)
Oct 20, 2009
9.287
9.448
9.140
9.329
289,790
-0.06(-0.60%)
Oct 19, 2009
9.217
9.413
9.168
9.385
188,754
+0.11(+1.13%)
Oct 16, 2009
9.196
9.322
9.063
9.280
356,757
-0.01(-0.15%)
Oct 15, 2009
9.399
9.434
9.231
9.294
440,077
-0.11(-1.12%)
Oct 14, 2009
9.448
9.567
9.343
9.399
333,622
+0.08(+0.90%)
Oct 13, 2009
9.329
9.392
9.084
9.315
346,828
-0.05(-0.52%)
Oct 12, 2009
9.420
9.462
9.315
9.364
350,346
+0.06(+0.60%)
Oct 09, 2009
9.077
9.315
8.916
9.308
465,385
+0.24(+2.63%)
Oct 08, 2009
8.930
9.224
8.909
9.070
734,972
+0.26(+2.94%)
Oct 07, 2009
8.706
9.105
8.678
8.811
380,175
+0.13(+1.45%)
Oct 06, 2009
8.181
8.741
8.125
8.685
696,468
+0.55(+6.80%)
Oct 05, 2009
7.830
8.160
7.718
8.132
346,906
+0.34(+4.31%)
Oct 02, 2009
7.620
7.921
7.582
7.795
251,190
+0.03(+0.36%)
Oct 01, 2009
7.704
7.886
7.589
7.767
344,241
+0.02(+0.27%)
Sep 30, 2009
7.683
8.019
7.452
7.746
309,806
+0.06(+0.82%)
Sep 29, 2009
7.459
7.781
7.375
7.683
214,690
+0.20(+2.72%)
Sep 28, 2009
7.270
7.606
7.164
7.480
188,196
+0.19(+2.59%)
Sep 25, 2009
7.368
7.424
7.256
7.291
156,951
-0.14(-1.88%)
Sep 24, 2009
7.480
7.599
7.354
7.431
212,076
-0.06(-0.75%)
Sep 23, 2009
7.494
7.571
7.452
7.487
151,044
+0.04(+0.47%)
Sep 22, 2009
7.508
7.641
7.424
7.452
112,784
-0.01(-0.09%)
Sep 21, 2009
7.424
7.473
7.207
7.459
217,337
-0.12(-1.57%)
Sep 18, 2009
7.571
7.697
7.529
7.578
455,746
-0.04(-0.46%)
Sep 17, 2009
7.522
7.774
7.505
7.613
309,633
+0.09(+1.21%)
Sep 16, 2009
7.319
7.529
7.263
7.522
226,820
+0.25(+3.47%)
Sep 15, 2009
7.088
7.312
7.025
7.270
241,865
+0.14(+1.96%)
Sep 14, 2009
6.871
7.158
6.843
7.130
176,163
+0.16(+2.31%)
Sep 11, 2009
6.745
7.011
6.696
6.969
277,297
+0.26(+3.86%)
Sep 10, 2009
6.661
6.745
6.563
6.710
171,690
+0.00(+0.00%)
Sep 09, 2009
6.514
6.829
6.395
6.710
147,722
+0.18(+2.79%)
Sep 08, 2009
6.500
6.535
6.346
6.528
436,863
+0.10(+1.52%)
Sep 04, 2009
6.240
6.430
6.233
6.430
682,161
+0.15(+2.34%)
Sep 03, 2009
6.654
6.654
6.219
6.282
441,128
-0.14(-2.18%)
Sep 02, 2009
6.514
6.563
6.395
6.423
284,440
-0.11(-1.61%)
Sep 01, 2009
6.934
7.151
6.479
6.528
409,963
-0.44(-6.33%)
Aug 31, 2009
6.934
7.032
6.934
6.969
148,393
-0.09(-1.29%)
Aug 28, 2009
7.263
7.340
6.899
7.060
147,602
-0.13(-1.85%)
Aug 27, 2009
7.060
7.249
6.885
7.193
122,064
+0.14(+1.99%)
Aug 26, 2009
7.074
7.172
7.004
7.053
157,153
-0.06(-0.79%)
Aug 25, 2009
7.144
7.263
7.018
7.109
198,579
-0.02(-0.29%)
Aug 24, 2009
7.389
7.403
7.039
7.130
271,705
-0.26(-3.51%)
Aug 21, 2009
7.305
7.431
7.130
7.389
620,441
+0.44(+6.35%)
Aug 20, 2009
6.976
7.172
6.836
6.948
192,080
-0.07(-1.00%)
Aug 19, 2009
6.801
7.095
6.759
7.018
230,400
+0.20(+2.87%)
Aug 18, 2009
6.892
7.032
6.710
6.822
125,592
+0.11(+1.67%)
Aug 17, 2009
6.689
6.920
6.493
6.710
189,588
-0.34(-4.87%)
Aug 14, 2009
7.039
7.116
6.689
7.053
199,911
+0.01(+0.20%)
Aug 13, 2009
7.095
7.172
6.843
7.039
167,184
+0.03(+0.40%)
Aug 12, 2009
6.899
7.158
6.710
7.011
183,533
+0.13(+1.93%)
Aug 11, 2009
7.067
7.200
6.816
6.878
179,991
-0.29(-4.01%)
Aug 10, 2009
7.186
7.277
6.934
7.165
147,416
-0.12(-1.63%)
Aug 07, 2009
7.018
7.367
6.780
7.284
295,455
+0.45(+6.56%)
Aug 06, 2009
7.193
7.200
6.766
6.836
238,494
-0.30(-4.22%)
Aug 05, 2009
7.606
7.697
6.990
7.137
269,334
-0.35(-4.68%)
Aug 04, 2009
7.480
7.781
7.375
7.487
405,017
+0.29(+4.09%)
Aug 03, 2009
7.088
7.249
7.025
7.193
221,132
+0.34(+5.01%)
Jul 31, 2009
6.892
7.074
6.843
6.850
166,156
+0.01(+0.20%)
Jul 30, 2009
6.563
6.955
6.521
6.836
250,660
+0.43(+6.78%)
Jul 29, 2009
6.696
6.696
6.304
6.402
149,852
-0.49(-7.11%)
Jul 28, 2009
6.927
6.990
6.731
6.892
210,661
-0.08(-1.11%)
Jul 27, 2009
6.986
6.997
6.710
6.969
168,917
+0.23(+3.43%)
Jul 24, 2009
6.612
6.787
6.605
6.738
139,997
-0.03(-0.41%)
Jul 23, 2009
6.268
6.780
6.268
6.766
350,900
+0.45(+7.10%)
Jul 22, 2009
6.290
6.430
6.205
6.318
84,685
-0.04(-0.66%)
Jul 21, 2009
6.430
6.430
6.187
6.360
121,173
+0.01(+0.11%)
Jul 20, 2009
6.423
6.542
6.184
6.353
177,946
+0.01(+0.11%)
Jul 17, 2009
6.072
6.486
6.058
6.346
308,731
-0.10(-1.52%)
Jul 16, 2009
6.395
6.493
6.268
6.444
246,294
+0.01(+0.22%)
Jul 15, 2009
6.198
6.458
6.086
6.430
305,567
+0.30(+4.91%)
Jul 14, 2009
5.862
6.149
5.813
6.128
316,272
+0.28(+4.79%)
Jul 13, 2009
5.652
5.925
5.442
5.848
235,650
+0.45(+8.30%)
Jul 10, 2009
5.407
5.456
5.267
5.400
128,044
-0.04(-0.77%)
Jul 09, 2009
5.589
5.659
5.421
5.442
257,736
-0.02(-0.38%)
Jul 08, 2009
5.869
5.995
5.330
5.463
660,703
-0.54(-8.98%)
Jul 07, 2009
6.079
6.142
5.897
6.002
378,632
-0.09(-1.49%)
Jul 06, 2009
5.897
6.121
5.687
6.093
332,710
+0.08(+1.28%)
Jul 02, 2009
6.058
6.149
5.869
6.016
394,260
-0.15(-2.39%)
Jul 01, 2009
6.282
6.409
6.149
6.163
366,663
+0.18(+2.92%)
Jun 30, 2009
6.051
6.177
5.953
5.988
438,120
+0.06(+0.94%)
Jun 29, 2009
5.939
6.107
5.750
5.932
294,277
+0.06(+1.07%)
Jun 26, 2009
5.463
5.883
5.435
5.869
870,746
+0.41(+7.57%)
Jun 25, 2009
5.351
5.477
5.141
5.456
278,043
+0.17(+3.18%)
Jun 24, 2009
5.134
5.456
5.099
5.288
450,664
+0.26(+5.15%)
Jun 23, 2009
5.008
5.176
4.756
5.029
435,981
+0.27(+5.59%)
Jun 22, 2009
5.022
5.106
4.609
4.763
510,143
-0.34(-6.72%)
Jun 19, 2009
5.414
5.449
5.085
5.106
439,913
-0.17(-3.19%)
Jun 18, 2009
5.239
5.351
5.155
5.274
128,532
+0.04(+0.80%)
Jun 17, 2009
5.302
5.323
5.120
5.232
351,510
-0.08(-1.45%)
Jun 16, 2009
5.330
5.477
5.246
5.309
296,012
-0.03(-0.53%)
Jun 15, 2009
5.561
5.569
5.218
5.337
368,030
-0.29(-5.22%)
Jun 12, 2009
5.575
5.708
5.477
5.631
276,299
+0.01(+0.12%)
Jun 11, 2009
5.568
5.701
5.505
5.624
237,263
+0.16(+2.95%)
Jun 10, 2009
5.603
5.638
5.253
5.463
343,371
+0.12(+2.23%)
Jun 09, 2009
5.505
5.533
5.330
5.344
200,841
+0.04(+0.66%)
Jun 08, 2009
5.281
5.407
5.106
5.309
234,378
+0.07(+1.34%)
Jun 05, 2009
5.484
5.491
5.092
5.239
223,329
-0.14(-2.60%)
Jun 04, 2009
5.351
5.463
5.218
5.379
200,596
+0.11(+1.99%)
Jun 03, 2009
5.491
5.491
4.980
5.274
421,660
-0.30(-5.40%)
Jun 02, 2009
5.631
5.806
5.442
5.575
384,685
-0.04(-0.62%)
Jun 01, 2009
5.589
5.855
5.274
5.610
429,894
+0.20(+3.62%)
May 29, 2009
5.225
5.638
5.225
5.414
522,367
+0.23(+4.46%)
May 28, 2009
5.260
5.393
4.945
5.183
467,995
+0.11(+2.07%)
May 27, 2009
5.400
5.435
5.043
5.078
274,581
-0.20(-3.72%)
May 26, 2009
5.015
5.428
4.847
5.274
344,788
+0.16(+3.15%)
May 22, 2009
5.176
5.316
4.994
5.113
257,432
+0.26(+5.34%)
May 21, 2009
5.323
5.358
4.686
4.854
711,211
-0.52(-9.65%)
May 20, 2009
5.204
5.736
5.092
5.372
642,283
+0.32(+6.38%)
May 19, 2009
4.693
5.176
4.588
5.050
544,227
+0.34(+7.29%)
May 18, 2009
4.188
4.791
4.174
4.707
449,272
+0.60(+14.48%)
May 15, 2009
4.335
4.335
4.097
4.111
390,396
-0.22(-5.17%)
May 14, 2009
4.300
4.459
4.118
4.335
243,627
+0.08(+1.98%)
May 13, 2009
4.412
4.437
4.174
4.251
422,978
-0.13(-3.04%)
May 12, 2009
4.356
4.489
4.223
4.384
392,551
+0.22(+5.21%)
May 11, 2009
4.398
4.412
4.132
4.167
356,909
-0.50(-10.66%)
May 08, 2009
3.999
4.728
3.999
4.665
672,044
+0.81(+21.09%)
May 07, 2009
4.034
4.202
3.705
3.852
357,038
+0.06(+1.48%)
May 06, 2009
3.845
3.943
3.544
3.796
534,543
+0.04(+0.93%)
May 05, 2009
4.034
4.083
3.656
3.761
399,256
-0.30(-7.41%)
May 04, 2009
4.013
4.069
3.870
4.062
323,427
+0.18(+4.50%)
May 01, 2009
3.754
4.076
3.705
3.887
450,874
+0.11(+2.97%)
Apr 30, 2009
3.887
4.006
3.747
3.775
356,894
-0.06(-1.64%)
Apr 29, 2009
3.747
3.866
3.698
3.838
262,676
+0.20(+5.38%)
Apr 28, 2009
3.565
3.803
3.404
3.642
241,030
+0.04(+0.97%)
Apr 27, 2009
3.768
3.810
3.600
3.607
365,870
-0.26(-6.70%)
Apr 24, 2009
3.922
3.936
3.642
3.866
392,630
+0.01(+0.36%)
Apr 23, 2009
3.838
3.922
3.726
3.852
287,824
+0.18(+4.76%)
Apr 22, 2009
3.852
3.922
3.642
3.677
268,446
-0.18(-4.55%)
Apr 21, 2009
3.551
3.956
3.551
3.852
365,879
+0.41(+11.79%)
Apr 20, 2009
3.817
3.838
3.439
3.446
514,240
-0.47(-11.99%)
Apr 17, 2009
3.747
4.160
3.544
3.915
522,973
+0.18(+4.68%)
Apr 16, 2009
3.187
3.936
3.187
3.740
823,128
+0.60(+19.20%)
Apr 15, 2009
2.851
3.138
2.844
3.138
315,280
+0.27(+9.27%)
Apr 14, 2009
2.907
3.026
2.809
2.872
401,356
-0.14(-4.65%)
Apr 13, 2009
2.991
3.054
2.823
3.012
214,861
-0.02(-0.69%)
Apr 09, 2009
2.844
3.033
2.725
3.033
386,346
+0.34(+12.76%)
Apr 08, 2009
2.472
3.012
2.472
2.689
223,869
+0.24(+9.71%)
Apr 07, 2009
2.570
2.605
2.451
2.451
156,318
-0.20(-7.65%)
Apr 06, 2009
2.689
2.746
2.528
2.654
271,657
-0.10(-3.56%)
Apr 03, 2009
2.795
2.795
2.619
2.753
122,390
-0.04(-1.50%)
Apr 02, 2009
2.704
2.914
2.696
2.795
270,336
+0.20(+7.55%)
Apr 01, 2009
2.374
2.640
2.115
2.598
310,901
+0.20(+8.16%)
Mar 31, 2009
2.493
2.802
2.353
2.402
430,184
+0.01(+0.29%)
Mar 30, 2009
2.563
2.570
2.283
2.395
385,870
-0.38(-13.64%)
Mar 26, 2009
2.781
2.858
2.668
2.774
473,850
+0.07(+2.59%)
Mar 25, 2009
2.837
2.907
2.535
2.704
214,868
-0.11(-3.74%)
Mar 24, 2009
3.061
3.061
2.802
2.809
152,619
-0.18(-6.09%)
Mar 23, 2009
2.774
2.998
2.619
2.991
383,502
+0.55(+22.35%)
Mar 20, 2009
2.549
2.654
2.416
2.444
417,995
-0.07(-2.79%)
Mar 19, 2009
2.500
2.802
2.486
2.514
420,425
+0.07(+2.87%)
Mar 18, 2009
2.283
2.444
2.108
2.444
472,565
+0.15(+6.73%)
Mar 17, 2009
2.038
2.297
2.038
2.290
417,998
+0.27(+13.15%)
Mar 16, 2009
2.094
2.248
2.003
2.024
274,477
-0.05(-2.36%)
Mar 13, 2009
2.178
2.269
2.073
2.073
319,309
-0.08(-3.90%)
Mar 12, 2009
1.926
2.220
1.884
2.157
294,159
+0.22(+11.59%)
Mar 11, 2009
2.003
2.052
1.926
1.933
337,706
-0.04(-2.13%)
Mar 10, 2009
1.926
2.129
1.919
1.975
479,607
+0.13(+6.82%)
Mar 09, 2009
2.094
2.255
1.842
1.849
389,854
-0.29(-13.44%)
Mar 06, 2009
2.213
2.346
2.038
2.136
255,190
-0.02(-0.97%)
Mar 05, 2009
2.444
2.486
2.115
2.157
266,818
-0.37(-14.68%)
Mar 04, 2009
2.353
2.718
2.276
2.528
427,657
+0.11(+4.64%)
Mar 02, 2009
2.851
2.977
2.402
2.416
804,550
-0.64(-21.05%)
Feb 27, 2009
3.180
3.327
3.033
3.061
547,348
-0.48(-13.64%)
Feb 26, 2009
3.481
3.670
3.418
3.544
389,538
+0.15(+4.55%)
Feb 25, 2009
3.460
3.495
3.285
3.390
550,367
-0.10(-2.81%)
Feb 24, 2009
3.383
3.523
3.313
3.488
724,695
+0.16(+4.84%)
Feb 23, 2009
3.628
4.111
3.271
3.327
534,416
-0.22(-6.13%)
Feb 20, 2009
3.929
4.049
3.537
3.544
610,581
-0.25(-6.47%)
Feb 19, 2009
3.978
4.090
3.768
3.789
247,967
-0.10(-2.52%)
Feb 18, 2009
4.167
4.356
3.887
3.887
238,153
-0.18(-4.31%)
Feb 17, 2009
4.335
4.398
4.027
4.062
386,029
-0.47(-10.36%)
Feb 13, 2009
4.314
4.672
4.216
4.532
280,956
+0.21(+4.86%)
Feb 12, 2009
4.220
4.461
4.167
4.321
333,325
-0.17(-3.74%)
Feb 11, 2009
4.567
4.749
4.412
4.489
233,674
-0.02(-0.47%)
Feb 10, 2009
4.952
5.239
4.504
4.511
484,511
-0.48(-9.55%)
Feb 09, 2009
4.651
5.127
4.630
4.987
206,470
+0.37(+8.04%)
Feb 06, 2009
4.433
4.679
4.433
4.616
225,321
+0.19(+4.27%)
Feb 05, 2009
4.363
4.623
4.349
4.426
216,753
+0.00(+0.00%)
Feb 04, 2009
4.518
4.686
4.412
4.426
235,540
-0.09(-2.02%)
Feb 03, 2009
4.377
4.651
4.321
4.518
326,740
+0.14(+3.20%)
Feb 02, 2009
4.216
4.475
4.202
4.377
346,218
+0.06(+1.46%)
Jan 30, 2009
4.405
4.440
4.272
4.314
189,121
-0.04(-0.81%)
Jan 29, 2009
4.504
4.574
4.342
4.349
130,397
-0.22(-4.90%)
Jan 28, 2009
4.412
4.651
4.412
4.574
118,342
+0.28(+6.53%)
Jan 27, 2009
4.412
4.461
4.265
4.293
227,136
-0.03(-0.65%)
Jan 26, 2009
4.286
4.475
4.146
4.321
218,372
+0.04(+0.82%)
Jan 23, 2009
4.209
4.475
4.139
4.286
258,490
+0.08(+1.83%)
Jan 22, 2009
4.363
4.433
4.181
4.209
324,816
-0.29(-6.39%)
Jan 21, 2009
4.258
4.532
4.153
4.497
211,686
+0.34(+8.08%)
Jan 20, 2009
4.693
4.833
4.153
4.160
278,370
-0.62(-13.03%)
Jan 16, 2009
5.015
5.015
4.553
4.784
186,076
-0.11(-2.29%)
Jan 15, 2009
4.763
4.917
4.482
4.896
306,045
+0.14(+2.95%)
Jan 14, 2009
4.756
4.861
4.623
4.756
332,499
-0.12(-2.44%)
Jan 13, 2009
4.763
4.945
4.700
4.875
321,004
+0.08(+1.61%)
Jan 12, 2009
5.365
5.365
4.742
4.798
323,044
-0.55(-10.34%)
Jan 09, 2009
5.554
5.659
5.344
5.351
599,914
-0.19(-3.41%)
Jan 08, 2009
5.337
5.638
5.323
5.540
414,853
+0.08(+1.54%)
Jan 07, 2009
5.673
5.820
5.372
5.456
569,537
-0.33(-5.69%)
Jan 06, 2009
5.624
5.848
5.582
5.785
374,305
+0.29(+5.22%)
Jan 05, 2009
5.386
5.645
5.218
5.498
240,784
+0.10(+1.82%)
Jan 02, 2009
4.763
5.449
4.735
5.400
349,808
+0.67(+14.05%)
Dec 31, 2008
4.553
4.854
4.447
4.735
838,316
+0.21(+4.64%)
Dec 30, 2008
4.216
4.553
4.216
4.525
1,010,864
+0.39(+9.31%)
Dec 29, 2008
4.132
4.321
3.999
4.139
947,745
+0.01(+0.34%)
Dec 26, 2008
4.230
4.279
3.859
4.125
679,253
-0.08(-2.00%)
Dec 24, 2008
4.300
4.433
4.181
4.209
232,960
-0.07(-1.64%)
Dec 23, 2008
4.651
4.763
4.258
4.279
278,322
-0.36(-7.70%)
Dec 22, 2008
5.043
5.043
4.553
4.637
654,966
-0.40(-7.93%)
Dec 19, 2008
4.882
5.211
4.637
5.036
1,179,624
+0.55(+12.34%)
Dec 18, 2008
4.868
4.868
4.370
4.482
243,978
-0.37(-7.65%)
Dec 17, 2008
4.847
5.001
4.700
4.854
289,825
-0.08(-1.56%)
Dec 16, 2008
4.482
4.938
4.321
4.931
492,685
+0.56(+12.82%)
Dec 15, 2008
4.637
4.798
4.244
4.370
382,721
-0.24(-5.17%)
Dec 12, 2008
4.055
4.609
4.006
4.609
243,937
+0.42(+10.03%)
Dec 11, 2008
4.658
4.749
4.062
4.188
334,372
-0.49(-10.48%)
Dec 10, 2008
4.623
4.868
4.560
4.679
240,723
+0.29(+6.54%)
Dec 09, 2008
4.426
4.770
4.307
4.391
660,660
-0.08(-1.88%)
Dec 08, 2008
4.314
4.679
4.153
4.475
400,588
+0.29(+7.04%)
Dec 05, 2008
4.118
4.202
3.824
4.181
306,395
-0.04(-0.83%)
Dec 04, 2008
4.258
4.370
4.034
4.216
354,047
-0.13(-3.06%)
Dec 03, 2008
4.055
4.398
3.978
4.349
298,363
-0.02(-0.48%)
Dec 02, 2008
4.181
4.377
4.083
4.370
484,040
+0.29(+7.03%)
Dec 01, 2008
4.356
4.468
4.076
4.083
546,475
-0.45(-9.89%)
Nov 28, 2008
4.482
4.539
4.265
4.532
100,085
-0.20(-4.15%)
Nov 26, 2008
3.733
4.833
3.705
4.728
463,442
+0.71(+17.80%)
Nov 25, 2008
4.027
4.069
3.747
4.013
382,578
-0.07(-1.72%)
Nov 24, 2008
3.369
4.132
3.208
4.083
449,534
+0.78(+23.52%)
Nov 21, 2008
2.921
3.320
2.774
3.306
388,343
+0.45(+15.69%)
Nov 20, 2008
3.124
3.299
2.844
2.858
383,071
-0.27(-8.52%)
Nov 19, 2008
3.712
3.775
3.110
3.124
281,063
-0.66(-17.41%)
Nov 18, 2008
3.838
4.055
3.572
3.782
269,197
-0.06(-1.46%)
Nov 17, 2008
3.943
4.034
3.824
3.838
205,013
-0.16(-4.03%)
Nov 14, 2008
4.013
4.314
3.985
3.999
296,990
-0.10(-2.39%)
Nov 13, 2008
3.558
4.139
3.313
4.097
376,243
+0.50(+13.81%)
Nov 12, 2008
4.202
4.272
3.593
3.600
314,389
-0.68(-15.88%)
Nov 11, 2008
4.328
4.539
4.104
4.279
155,173
-0.10(-2.24%)
Nov 10, 2008
4.931
4.938
4.307
4.377
187,389
-0.48(-9.81%)
Nov 07, 2008
4.497
4.882
4.497
4.854
190,839
+0.41(+9.31%)
Nov 06, 2008
4.511
4.689
4.195
4.440
313,781
-0.13(-2.76%)
Nov 05, 2008
4.868
4.966
4.560
4.567
273,944
-0.39(-7.78%)
Nov 04, 2008
5.078
5.134
4.637
4.952
362,906
+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.