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
)
29.35
+1.93 (+7.04%)
Streaming Delayed Price
Updated: 11:21 AM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
9.239
9.486
9.239
9.359
141,152
+0.08(+0.84%)
Oct 28, 2010
9.359
9.493
9.232
9.281
91,848
+0.04(+0.38%)
Oct 27, 2010
9.373
9.571
9.154
9.246
109,198
-0.08(-0.91%)
Oct 25, 2010
9.345
9.405
9.204
9.331
123,910
+0.07(+0.76%)
Oct 22, 2010
9.175
9.373
9.133
9.260
198,407
+0.09(+1.00%)
Oct 21, 2010
9.514
9.620
9.020
9.168
199,074
-0.27(-2.84%)
Oct 20, 2010
9.211
9.465
9.211
9.436
148,809
+0.28(+3.00%)
Oct 19, 2010
9.338
9.514
9.084
9.161
187,939
-0.36(-3.78%)
Oct 18, 2010
9.380
9.613
9.281
9.521
117,748
+0.19(+2.04%)
Oct 15, 2010
9.669
9.669
9.295
9.331
181,218
-0.20(-2.07%)
Oct 14, 2010
9.486
9.705
9.422
9.528
331,278
+0.07(+0.75%)
Oct 13, 2010
9.316
9.507
9.316
9.458
210,612
+0.20(+2.13%)
Oct 12, 2010
9.027
9.323
8.942
9.260
219,568
+0.18(+2.02%)
Oct 11, 2010
8.787
9.112
8.688
9.076
181,872
+0.25(+2.88%)
Oct 08, 2010
8.717
8.865
8.681
8.822
208,848
+0.13(+1.54%)
Oct 07, 2010
8.794
8.794
8.561
8.688
109,283
-0.06(-0.73%)
Oct 06, 2010
8.752
8.787
8.724
8.752
158,345
-0.05(-0.56%)
Oct 05, 2010
8.674
8.829
8.575
8.801
277,712
+0.25(+2.97%)
Oct 04, 2010
8.822
8.893
8.524
8.547
149,664
-0.32(-3.58%)
Oct 01, 2010
8.935
8.971
8.794
8.865
203,598
+0.03(+0.32%)
Sep 30, 2010
8.872
9.020
8.667
8.836
149,575
+0.01(+0.16%)
Sep 29, 2010
8.822
8.886
8.667
8.822
154,570
+0.01(+0.08%)
Sep 28, 2010
8.759
8.822
8.540
8.815
78,170
+0.08(+0.89%)
Sep 27, 2010
8.759
8.801
8.688
8.738
129,182
-0.01(-0.16%)
Sep 24, 2010
8.695
8.773
8.589
8.752
183,568
+0.20(+2.31%)
Sep 23, 2010
8.505
8.702
8.498
8.554
267,409
-0.08(-0.90%)
Sep 22, 2010
8.505
8.787
8.505
8.632
205,891
+0.11(+1.24%)
Sep 21, 2010
8.709
8.745
8.519
8.526
141,085
-0.22(-2.50%)
Sep 20, 2010
8.526
8.773
8.462
8.745
281,715
+0.27(+3.16%)
Sep 17, 2010
8.653
8.695
8.406
8.477
196,126
-0.28(-3.15%)
Sep 15, 2010
8.865
8.865
8.681
8.752
138,756
-0.18(-1.98%)
Sep 14, 2010
8.646
9.006
8.625
8.928
312,234
+0.28(+3.18%)
Sep 13, 2010
8.399
8.709
8.350
8.653
364,489
+0.32(+3.81%)
Sep 10, 2010
8.350
8.392
8.251
8.335
155,224
+0.05(+0.60%)
Sep 09, 2010
8.314
8.350
8.187
8.286
258,459
+0.13(+1.56%)
Sep 08, 2010
7.870
8.208
7.806
8.159
200,763
+0.31(+3.96%)
Sep 07, 2010
7.947
7.982
7.665
7.848
281,065
-0.07(-0.89%)
Sep 03, 2010
7.780
8.037
7.647
7.919
204,066
+0.23(+2.99%)
Sep 02, 2010
7.640
7.731
7.578
7.689
218,390
-0.01(-0.09%)
Sep 01, 2010
7.355
7.703
7.285
7.696
244,567
+0.47(+6.45%)
Aug 31, 2010
7.097
7.271
7.041
7.229
298,208
+0.11(+1.57%)
Aug 30, 2010
7.348
7.445
7.118
7.118
224,266
-0.26(-3.59%)
Aug 27, 2010
7.041
7.411
6.993
7.383
297,710
+0.42(+6.11%)
Aug 26, 2010
7.014
7.062
6.874
6.958
191,748
-0.06(-0.89%)
Aug 25, 2010
6.895
7.041
6.728
7.021
223,794
+0.08(+1.20%)
Aug 24, 2010
6.972
7.055
6.916
6.937
199,339
-0.17(-2.35%)
Aug 23, 2010
7.250
7.355
7.069
7.104
207,950
-0.12(-1.64%)
Aug 20, 2010
7.216
7.250
7.115
7.222
154,909
-0.05(-0.67%)
Aug 19, 2010
7.494
7.515
7.243
7.271
213,512
-0.24(-3.24%)
Aug 18, 2010
7.592
7.592
7.355
7.515
200,468
-0.13(-1.64%)
Aug 17, 2010
7.376
7.738
7.334
7.640
205,538
+0.38(+5.18%)
Aug 16, 2010
7.007
7.320
7.007
7.264
158,556
+0.20(+2.76%)
Aug 13, 2010
6.874
7.188
6.874
7.069
208,586
+0.03(+0.40%)
Aug 12, 2010
6.986
7.083
6.937
7.041
191,460
-0.07(-0.98%)
Aug 11, 2010
7.376
7.487
7.076
7.111
286,545
-0.45(-5.99%)
Aug 10, 2010
7.675
7.675
7.473
7.564
194,633
-0.26(-3.29%)
Aug 09, 2010
7.689
7.877
7.613
7.821
202,701
+0.18(+2.37%)
Aug 06, 2010
7.557
7.794
7.536
7.640
130,908
-0.04(-0.54%)
Aug 05, 2010
7.599
7.724
7.599
7.682
115,282
-0.01(-0.18%)
Aug 04, 2010
7.717
7.849
7.682
7.696
234,933
+0.01(+0.09%)
Aug 03, 2010
7.766
7.877
7.613
7.689
95,464
-0.10(-1.25%)
Aug 02, 2010
7.647
7.821
7.592
7.787
186,417
+0.28(+3.71%)
Jul 30, 2010
7.438
7.675
7.404
7.508
176,364
-0.07(-0.92%)
Jul 29, 2010
7.578
7.633
7.369
7.578
91,454
+0.06(+0.74%)
Jul 28, 2010
7.661
7.752
7.494
7.522
136,091
-0.14(-1.82%)
Jul 27, 2010
7.626
7.724
7.599
7.661
156,172
+0.12(+1.57%)
Jul 26, 2010
7.278
7.564
7.222
7.543
147,586
+0.31(+4.34%)
Jul 23, 2010
7.021
7.306
6.986
7.229
200,277
+0.16(+2.27%)
Jul 22, 2010
6.839
7.097
6.672
7.069
179,827
+0.31(+4.64%)
Jul 21, 2010
6.825
6.902
6.714
6.756
300,221
+0.01(+0.10%)
Jul 20, 2010
6.679
6.763
6.561
6.749
334,847
+0.09(+1.36%)
Jul 19, 2010
6.777
6.937
6.589
6.658
299,704
-0.07(-1.04%)
Jul 16, 2010
7.111
7.271
6.707
6.728
281,274
-0.44(-6.12%)
Jul 15, 2010
7.299
7.348
7.090
7.167
115,238
-0.10(-1.44%)
Jul 14, 2010
7.090
7.313
7.076
7.271
77,011
+0.13(+1.75%)
Jul 13, 2010
7.111
7.188
7.027
7.146
212,783
+0.17(+2.40%)
Jul 12, 2010
7.132
7.257
6.972
6.979
65,986
-0.18(-2.53%)
Jul 09, 2010
7.104
7.174
7.055
7.160
101,720
+0.06(+0.88%)
Jul 08, 2010
7.195
7.195
6.993
7.097
142,103
+0.01(+0.20%)
Jul 07, 2010
6.832
7.118
6.777
7.083
236,782
+0.28(+4.09%)
Jul 06, 2010
7.027
7.139
6.770
6.805
170,646
-0.06(-0.91%)
Jul 02, 2010
7.041
7.118
6.812
6.867
239,260
-0.09(-1.30%)
Jul 01, 2010
6.874
7.069
6.749
6.958
375,101
+0.08(+1.22%)
Jun 30, 2010
6.902
6.972
6.763
6.874
251,627
-0.02(-0.30%)
Jun 29, 2010
6.937
6.993
6.742
6.895
424,699
-0.28(-3.88%)
Jun 25, 2010
7.125
7.268
7.048
7.174
2,070,742
+0.10(+1.48%)
Jun 24, 2010
7.229
7.341
7.048
7.069
263,024
-0.21(-2.87%)
Jun 23, 2010
7.306
7.397
7.264
7.278
190,364
-0.03(-0.38%)
Jun 22, 2010
7.466
7.536
7.296
7.306
196,588
-0.15(-2.05%)
Jun 21, 2010
7.501
7.717
7.397
7.459
143,397
+0.12(+1.61%)
Jun 18, 2010
7.418
7.515
7.313
7.341
369,528
-0.02(-0.28%)
Jun 17, 2010
7.404
7.508
7.313
7.362
111,793
-0.02(-0.28%)
Jun 16, 2010
7.508
7.508
7.313
7.383
256,877
-0.24(-3.20%)
Jun 15, 2010
7.682
7.787
7.585
7.626
254,172
-0.04(-0.54%)
Jun 14, 2010
7.724
7.780
7.613
7.668
184,410
+0.05(+0.64%)
Jun 11, 2010
7.229
7.633
7.229
7.619
149,802
+0.28(+3.84%)
Jun 10, 2010
7.181
7.355
7.055
7.337
211,426
+0.31(+4.41%)
Jun 09, 2010
7.083
7.278
6.965
7.027
171,071
+0.01(+0.20%)
Jun 08, 2010
7.153
7.271
6.888
7.014
216,852
-0.09(-1.27%)
Jun 07, 2010
7.438
7.585
7.083
7.104
264,496
-0.33(-4.49%)
Jun 04, 2010
7.640
7.731
7.320
7.438
358,447
-0.42(-5.40%)
Jun 03, 2010
7.780
7.926
7.614
7.863
205,874
+0.12(+1.61%)
Jun 02, 2010
7.544
7.738
7.433
7.738
235,023
+0.21(+2.76%)
Jun 01, 2010
7.822
7.998
7.530
7.530
263,177
-0.40(-4.99%)
May 28, 2010
8.064
8.071
7.704
7.926
255,281
-0.14(-1.72%)
May 27, 2010
7.822
8.141
7.697
8.064
250,367
+0.19(+2.47%)
May 26, 2010
7.496
8.078
7.413
7.870
384,202
+0.18(+2.34%)
May 25, 2010
7.329
7.704
7.087
7.690
262,722
+0.12(+1.65%)
May 24, 2010
7.912
7.912
7.537
7.565
163,855
-0.33(-4.21%)
May 21, 2010
7.648
8.182
7.558
7.898
354,274
+0.10(+1.24%)
May 20, 2010
7.967
8.342
7.801
7.801
409,153
-0.77(-8.98%)
May 19, 2010
8.564
8.730
8.391
8.571
873,705
-0.46(-5.07%)
May 18, 2010
9.299
9.299
8.910
9.028
276,987
-0.13(-1.44%)
May 17, 2010
9.410
9.534
9.014
9.160
166,659
-0.20(-2.15%)
May 14, 2010
9.396
9.486
9.035
9.361
157,699
-0.13(-1.39%)
May 13, 2010
9.555
9.581
9.416
9.493
155,084
-0.08(-0.87%)
May 12, 2010
9.271
9.694
9.188
9.576
360,523
+0.38(+4.19%)
May 11, 2010
9.146
9.292
9.035
9.191
270,317
+0.00(+0.04%)
May 10, 2010
9.084
9.410
9.022
9.188
266,090
+0.17(+1.92%)
May 07, 2010
8.945
9.118
8.910
9.014
571,287
+0.00(+0.00%)
May 06, 2010
8.966
9.132
8.425
9.014
563,790
-0.01(-0.15%)
May 05, 2010
9.014
9.153
8.869
9.028
254,802
-0.01(-0.08%)
May 04, 2010
8.924
9.139
8.924
9.035
290,358
-0.08(-0.84%)
May 03, 2010
9.049
9.125
9.014
9.111
112,963
+0.10(+1.15%)
Apr 30, 2010
9.091
9.125
8.945
9.007
231,860
-0.04(-0.46%)
Apr 29, 2010
9.125
9.153
8.987
9.049
137,487
+0.01(+0.08%)
Apr 28, 2010
9.077
9.132
9.007
9.042
196,379
+0.03(+0.31%)
Apr 27, 2010
8.993
9.118
8.980
9.014
257,554
+0.00(+0.00%)
Apr 26, 2010
9.118
9.236
8.973
9.014
138,445
-0.10(-1.14%)
Apr 23, 2010
9.167
9.188
8.924
9.118
259,910
-0.07(-0.75%)
Apr 22, 2010
8.980
9.299
8.980
9.188
194,618
+0.05(+0.53%)
Apr 21, 2010
9.160
9.208
9.021
9.139
51,428
+0.02(+0.23%)
Apr 20, 2010
9.181
9.243
9.014
9.118
107,355
+0.03(+0.31%)
Apr 19, 2010
9.035
9.174
8.987
9.091
98,170
+0.01(+0.15%)
Apr 16, 2010
9.132
9.174
8.959
9.077
189,560
-0.11(-1.21%)
Apr 15, 2010
9.007
9.188
9.007
9.188
123,895
+0.13(+1.45%)
Apr 14, 2010
8.876
9.056
8.813
9.056
125,405
+0.19(+2.19%)
Apr 13, 2010
8.813
8.883
8.681
8.862
85,076
+0.04(+0.47%)
Apr 12, 2010
8.765
8.910
8.654
8.820
156,565
-0.10(-1.17%)
Apr 09, 2010
8.668
8.931
8.536
8.924
198,019
+0.24(+2.80%)
Apr 08, 2010
8.695
8.785
8.547
8.681
65,195
-0.10(-1.11%)
Apr 07, 2010
8.813
9.000
8.709
8.779
146,789
-0.10(-1.17%)
Apr 06, 2010
8.564
8.959
8.487
8.883
173,498
+0.10(+1.10%)
Apr 05, 2010
8.487
8.834
8.473
8.785
159,246
+0.37(+4.37%)
Apr 01, 2010
8.161
8.418
8.418
8.418
232,475
+0.31(+3.76%)
Mar 31, 2010
8.175
8.293
8.092
8.113
173,567
-0.14(-1.68%)
Mar 30, 2010
8.217
8.369
8.113
8.252
166,069
+0.03(+0.34%)
Mar 29, 2010
8.175
8.363
8.175
8.224
59,193
+0.06(+0.76%)
Mar 26, 2010
8.224
8.293
8.127
8.161
174,858
-0.03(-0.42%)
Mar 25, 2010
8.369
8.446
8.182
8.196
166,074
-0.10(-1.25%)
Mar 24, 2010
8.252
8.363
8.252
8.300
131,613
-0.03(-0.42%)
Mar 23, 2010
8.168
8.369
8.162
8.335
128,579
+0.15(+1.78%)
Mar 22, 2010
8.092
8.307
8.002
8.189
119,805
-0.02(-0.25%)
Mar 19, 2010
8.716
8.716
8.148
8.210
279,166
-0.44(-5.13%)
Mar 18, 2010
8.605
8.681
8.543
8.654
109,387
+0.01(+0.08%)
Mar 17, 2010
8.626
8.779
8.550
8.647
147,278
+0.08(+0.97%)
Mar 16, 2010
8.765
8.765
8.439
8.564
251,393
-0.19(-2.22%)
Mar 15, 2010
8.723
8.792
8.591
8.758
138,166
-0.08(-0.94%)
Mar 12, 2010
8.883
8.883
8.647
8.841
121,763
-0.07(-0.78%)
Mar 11, 2010
8.702
8.910
8.612
8.910
125,542
+0.10(+1.18%)
Mar 10, 2010
8.668
8.869
8.612
8.806
190,958
+0.13(+1.52%)
Mar 09, 2010
8.661
8.841
8.605
8.675
195,978
-0.10(-1.11%)
Mar 08, 2010
8.806
8.841
8.522
8.772
152,219
-0.07(-0.78%)
Mar 05, 2010
8.432
8.855
8.369
8.841
303,542
+0.40(+4.77%)
Mar 04, 2010
8.307
8.480
8.203
8.439
117,694
+0.15(+1.76%)
Mar 03, 2010
8.057
8.342
8.057
8.293
248,449
+0.25(+3.10%)
Mar 02, 2010
8.154
8.189
8.009
8.044
407,302
-0.01(-0.09%)
Mar 01, 2010
7.891
8.078
7.870
8.050
536,897
+0.28(+3.66%)
Feb 26, 2010
7.891
7.967
7.697
7.766
163,984
-0.13(-1.67%)
Feb 25, 2010
7.780
7.926
7.669
7.898
255,366
-0.03(-0.35%)
Feb 24, 2010
7.919
8.064
7.863
7.926
194,382
+0.01(+0.09%)
Feb 23, 2010
8.030
8.030
7.801
7.919
191,193
-0.15(-1.89%)
Feb 22, 2010
8.099
8.141
8.009
8.071
126,893
-0.01(-0.17%)
Feb 19, 2010
7.988
8.085
7.933
8.085
172,307
+0.01(+0.09%)
Feb 18, 2010
7.960
8.078
7.849
8.078
116,135
+0.08(+1.04%)
Feb 17, 2010
8.050
8.078
7.836
7.995
204,673
-0.06(-0.69%)
Feb 16, 2010
7.891
8.050
7.854
8.050
112,933
+0.23(+2.93%)
Feb 12, 2010
7.683
7.822
7.822
7.822
149,839
+0.03(+0.36%)
Feb 11, 2010
7.600
7.822
7.544
7.794
162,660
+0.15(+2.00%)
Feb 10, 2010
7.489
7.676
7.350
7.641
219,729
+0.08(+1.10%)
Feb 09, 2010
7.468
7.655
7.399
7.558
168,590
+0.20(+2.73%)
Feb 08, 2010
7.634
7.655
7.357
7.357
244,013
-0.31(-4.07%)
Feb 05, 2010
7.523
7.711
7.440
7.669
319,547
+0.10(+1.37%)
Feb 04, 2010
8.009
8.016
7.461
7.565
733,114
-0.50(-6.19%)
Feb 03, 2010
8.141
8.231
8.044
8.064
457,189
+0.00(+0.00%)
Feb 02, 2010
8.286
8.363
8.057
8.064
426,513
-0.17(-2.10%)
Feb 01, 2010
8.168
8.404
8.154
8.238
186,282
+0.11(+1.37%)
Jan 29, 2010
8.245
8.473
8.113
8.127
364,189
-0.04(-0.51%)
Jan 28, 2010
8.453
8.505
8.120
8.168
342,638
-0.28(-3.36%)
Jan 27, 2010
8.265
8.480
8.182
8.453
284,173
+0.34(+4.19%)
Jan 26, 2010
8.196
8.238
8.044
8.113
220,110
-0.15(-1.85%)
Jan 25, 2010
8.342
8.394
8.203
8.265
248,950
+0.08(+0.93%)
Jan 22, 2010
8.383
8.487
8.148
8.189
271,163
-0.12(-1.50%)
Jan 21, 2010
8.543
8.661
8.085
8.314
376,419
-0.21(-2.52%)
Jan 20, 2010
8.862
8.876
8.460
8.529
169,014
-0.42(-4.72%)
Jan 19, 2010
8.813
8.959
8.765
8.952
146,215
+0.24(+2.79%)
Jan 15, 2010
8.910
8.709
8.709
8.709
187,912
-0.17(-1.88%)
Jan 14, 2010
8.820
8.917
8.681
8.876
159,934
+0.18(+2.07%)
Jan 13, 2010
8.737
8.841
8.619
8.695
88,650
-0.01(-0.08%)
Jan 12, 2010
8.848
8.985
8.668
8.702
137,055
-0.19(-2.18%)
Jan 11, 2010
9.084
9.292
8.889
8.896
178,431
-0.10(-1.16%)
Jan 08, 2010
8.993
9.000
8.793
9.000
192,797
+0.13(+1.49%)
Jan 07, 2010
8.931
8.959
8.744
8.869
167,113
-0.05(-0.54%)
Jan 06, 2010
8.848
9.021
8.779
8.917
208,947
+0.10(+1.10%)
Jan 05, 2010
8.938
8.980
8.779
8.820
266,518
-0.17(-1.85%)
Jan 04, 2010
8.959
9.084
8.910
8.987
380,654
+0.10(+1.09%)
Dec 31, 2009
8.820
8.889
8.889
8.889
224,687
+0.10(+1.10%)
Dec 30, 2009
8.966
9.049
8.716
8.792
272,882
-0.21(-2.39%)
Dec 29, 2009
9.021
9.035
8.896
9.007
225,055
+0.12(+1.33%)
Dec 28, 2009
8.903
9.063
8.772
8.889
504,744
-0.06(-0.70%)
Dec 24, 2009
8.591
9.208
8.501
8.952
1,029,263
+1.05(+13.35%)
Dec 23, 2009
7.773
7.926
7.725
7.898
305,577
+0.27(+3.55%)
Dec 22, 2009
7.461
7.697
7.343
7.627
389,904
+0.19(+2.52%)
Dec 21, 2009
7.801
7.870
7.371
7.440
472,491
-0.03(-0.46%)
Dec 18, 2009
7.988
7.988
7.468
7.475
598,603
-0.46(-5.85%)
Dec 17, 2009
7.960
8.104
7.905
7.940
142,140
-0.13(-1.63%)
Dec 16, 2009
8.189
8.335
8.009
8.071
184,749
+0.03(+0.43%)
Dec 15, 2009
8.203
8.349
8.030
8.037
184,852
-0.20(-2.44%)
Dec 14, 2009
8.127
8.238
7.967
8.238
178,676
+0.30(+3.76%)
Dec 11, 2009
7.905
8.044
7.863
7.940
194,595
+0.10(+1.24%)
Dec 10, 2009
8.196
8.217
7.801
7.842
358,464
-0.34(-4.15%)
Dec 09, 2009
8.231
8.321
8.134
8.182
198,052
-0.08(-0.92%)
Dec 08, 2009
8.453
8.550
8.252
8.258
118,438
-0.27(-3.17%)
Dec 07, 2009
8.577
8.751
8.467
8.529
130,925
-0.17(-1.91%)
Dec 04, 2009
8.827
8.910
8.467
8.695
153,491
+0.10(+1.13%)
Dec 03, 2009
8.571
8.779
8.512
8.598
131,296
-0.02(-0.24%)
Dec 02, 2009
8.730
8.931
8.515
8.619
180,156
-0.11(-1.27%)
Dec 01, 2009
8.876
8.903
8.675
8.730
182,135
+0.01(+0.16%)
Nov 30, 2009
8.439
8.758
8.224
8.716
244,997
+0.23(+2.70%)
Nov 27, 2009
8.439
8.709
8.369
8.487
136,235
-0.47(-5.26%)
Nov 25, 2009
8.668
9.063
8.619
8.959
171,453
+0.07(+0.78%)
Nov 24, 2009
8.799
8.889
8.640
8.889
216,902
+0.01(+0.16%)
Nov 23, 2009
8.813
9.153
8.813
8.876
184,386
+0.24(+2.81%)
Nov 20, 2009
8.681
8.723
8.501
8.633
136,863
-0.08(-0.95%)
Nov 19, 2009
8.917
9.104
8.668
8.716
218,649
-0.34(-3.75%)
Nov 18, 2009
9.084
9.118
8.779
9.056
179,142
+0.00(+0.00%)
Nov 17, 2009
9.056
9.208
8.987
9.056
155,011
-0.10(-1.06%)
Nov 16, 2009
8.889
9.354
8.848
9.153
287,595
+0.34(+3.86%)
Nov 13, 2009
8.668
8.869
8.529
8.813
351,285
+0.19(+2.25%)
Nov 12, 2009
8.889
8.993
8.577
8.619
233,258
-0.27(-3.04%)
Nov 11, 2009
9.014
9.146
8.813
8.889
183,476
+0.04(+0.47%)
Nov 10, 2009
8.931
9.098
8.772
8.848
102,505
-0.12(-1.31%)
Nov 09, 2009
8.910
9.195
8.896
8.966
226,641
+0.41(+4.78%)
Nov 06, 2009
8.661
8.955
8.453
8.557
212,583
-0.25(-2.83%)
Nov 05, 2009
8.508
8.862
8.508
8.806
147,246
+0.44(+5.22%)
Nov 04, 2009
8.529
8.730
8.272
8.369
306,130
-0.08(-0.90%)
Nov 03, 2009
8.404
8.638
8.356
8.446
208,278
-0.10(-1.22%)
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.