Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

4.080 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.090 2.130 1.995 2.130 14,200 +0.00(+0.00%)
Nov 27, 2019 1.970 2.130 1.970 2.130 199,300 +0.15(+7.58%)
Nov 26, 2019 2.040 2.090 1.870 1.980 380,198 -0.11(-5.26%)
Nov 25, 2019 2.050 2.110 2.000 2.090 112,918 +0.01(+0.48%)
Nov 22, 2019 2.080 2.180 2.020 2.080 250,900 -0.01(-0.48%)
Nov 21, 2019 2.180 2.200 2.080 2.090 51,935 -0.05(-2.34%)
Nov 20, 2019 2.080 2.180 2.080 2.140 113,916 +0.05(+2.39%)
Nov 19, 2019 2.090 2.130 2.080 2.090 102,338 -0.01(-0.48%)
Nov 18, 2019 2.140 2.179 2.100 2.100 40,701 -0.06(-2.78%)
Nov 15, 2019 2.150 2.180 2.110 2.160 45,100 +0.03(+1.41%)
Nov 14, 2019 2.140 2.160 2.100 2.130 75,366 +0.02(+0.95%)
Nov 13, 2019 2.130 2.160 2.100 2.110 60,870 -0.06(-2.76%)
Nov 12, 2019 2.090 2.180 2.090 2.170 89,016 +0.06(+2.84%)
Nov 11, 2019 2.090 2.140 2.090 2.110 41,023 -0.02(-1.17%)
Nov 08, 2019 2.130 2.170 2.090 2.135 85,500 +0.02(+1.18%)
Nov 07, 2019 2.150 2.180 2.100 2.110 71,658 -0.04(-1.86%)
Nov 06, 2019 2.130 2.190 2.090 2.150 113,533 +0.03(+1.42%)
Nov 05, 2019 2.130 2.180 2.100 2.120 22,737 +0.02(+0.95%)
Nov 04, 2019 2.150 2.180 2.100 2.100 51,272 -0.05(-2.33%)
Nov 01, 2019 2.150 2.200 2.100 2.150 53,000 +0.00(+0.00%)
Oct 31, 2019 2.150 2.190 2.130 2.150 125,911 -0.02(-0.92%)
Oct 30, 2019 2.140 2.185 2.140 2.170 51,829 +0.04(+1.88%)
Oct 29, 2019 2.130 2.170 2.130 2.130 49,514 -0.03(-1.39%)
Oct 28, 2019 2.150 2.230 2.150 2.160 72,915 +0.02(+0.93%)
Oct 25, 2019 2.160 2.250 2.130 2.140 167,000 -0.07(-3.17%)
Oct 24, 2019 2.240 2.250 2.180 2.210 83,018 -0.03(-1.34%)
Oct 23, 2019 2.190 2.260 2.178 2.240 98,410 +0.07(+3.23%)
Oct 22, 2019 2.180 2.240 2.100 2.170 122,201 +0.02(+0.93%)
Oct 21, 2019 2.100 2.260 2.100 2.150 152,522 +0.05(+2.38%)
Oct 18, 2019 2.200 2.200 2.000 2.100 222,000 -0.06(-2.78%)
Oct 17, 2019 2.320 2.500 2.140 2.160 436,819 -0.15(-6.49%)
Oct 16, 2019 2.060 2.400 2.020 2.310 475,917 +0.27(+13.24%)
Oct 15, 2019 2.000 2.110 1.860 2.040 324,908 +0.06(+3.03%)
Oct 14, 2019 1.880 2.020 1.880 1.980 152,048 +0.12(+6.45%)
Oct 11, 2019 1.740 1.930 1.740 1.860 277,400 +0.13(+7.51%)
Oct 10, 2019 1.720 1.820 1.710 1.730 77,797 +0.00(+0.00%)
Oct 09, 2019 1.650 1.770 1.650 1.730 39,834 +0.10(+6.13%)
Oct 08, 2019 1.660 1.737 1.626 1.630 34,445 -0.05(-2.98%)
Oct 07, 2019 1.630 1.850 1.610 1.680 101,789 +0.04(+2.44%)
Oct 04, 2019 1.740 1.870 1.610 1.640 279,800 -0.08(-4.65%)
Oct 03, 2019 1.740 1.790 1.640 1.720 68,534 -0.04(-2.27%)
Oct 02, 2019 1.800 1.850 1.650 1.760 187,923 -0.06(-3.30%)
Oct 01, 2019 1.980 1.980 1.770 1.820 336,181 -0.16(-8.08%)
Sep 30, 2019 1.900 2.060 1.830 1.980 401,600 +0.15(+8.20%)
Sep 27, 2019 1.470 1.890 1.470 1.830 515,400 +0.17(+10.24%)
Sep 26, 2019 1.530 1.840 1.480 1.660 494,206 +0.18(+12.16%)
Sep 25, 2019 1.390 1.500 1.390 1.480 101,632 +0.04(+2.78%)
Sep 24, 2019 1.420 1.600 1.380 1.440 137,730 +0.04(+2.86%)
Sep 23, 2019 1.490 1.490 1.350 1.400 107,944 -0.05(-3.45%)
Sep 20, 2019 1.330 1.470 1.320 1.450 182,200 +0.12(+9.02%)
Sep 19, 2019 1.440 1.680 1.250 1.330 686,973 -0.12(-8.28%)
Sep 18, 2019 1.290 1.460 1.280 1.450 216,310 +0.16(+12.40%)
Sep 17, 2019 1.240 1.300 1.200 1.290 127,441 +0.05(+4.03%)
Sep 16, 2019 1.220 1.280 1.200 1.240 69,061 +0.02(+1.64%)
Sep 13, 2019 1.210 1.225 1.200 1.220 60,200 +0.02(+1.67%)
Sep 12, 2019 1.220 1.240 1.160 1.200 115,910 -0.06(-4.76%)
Sep 11, 2019 1.300 1.309 1.221 1.260 50,960 -0.04(-3.08%)
Sep 10, 2019 1.320 1.350 1.290 1.300 34,357 -0.03(-2.26%)
Sep 09, 2019 1.220 1.350 1.220 1.330 46,089 +0.10(+8.13%)
Sep 06, 2019 1.210 1.240 1.200 1.230 13,700 +0.00(+0.00%)
Sep 05, 2019 1.180 1.250 1.170 1.230 26,430 +0.06(+5.13%)
Sep 04, 2019 1.310 1.310 1.170 1.170 72,945 -0.14(-10.69%)
Sep 03, 2019 1.290 1.340 1.170 1.310 80,978 +0.02(+1.55%)
Aug 30, 2019 1.350 1.350 1.250 1.290 19,000 -0.06(-4.44%)
Aug 29, 2019 1.280 1.370 1.240 1.350 34,341 +0.09(+7.14%)
Aug 28, 2019 1.180 1.300 1.180 1.260 33,411 +0.09(+7.69%)
Aug 27, 2019 1.220 1.240 1.170 1.170 14,507 -0.05(-4.10%)
Aug 26, 2019 1.210 1.242 1.210 1.220 28,959 +0.00(+0.00%)
Aug 23, 2019 1.240 1.259 1.190 1.220 22,400 -0.02(-1.61%)
Aug 22, 2019 1.300 1.320 1.240 1.240 30,452 -0.11(-8.15%)
Aug 21, 2019 1.360 1.380 1.350 1.350 18,247 -0.01(-0.71%)
Aug 20, 2019 1.270 1.375 1.270 1.360 74,349 +0.09(+7.06%)
Aug 19, 2019 1.220 1.270 1.196 1.270 32,153 +0.05(+4.10%)
Aug 16, 2019 1.160 1.290 1.150 1.220 36,800 +0.04(+3.39%)
Aug 15, 2019 1.220 1.234 1.160 1.180 56,247 -0.04(-3.28%)
Aug 14, 2019 1.230 1.253 1.220 1.220 16,395 -0.05(-3.94%)
Aug 13, 2019 1.310 1.310 1.226 1.270 15,892 +0.04(+3.25%)
Aug 12, 2019 1.230 1.250 1.210 1.230 48,926 -0.01(-0.81%)
Aug 09, 2019 1.270 1.300 1.230 1.240 40,900 -0.06(-4.62%)
Aug 08, 2019 1.250 1.340 1.216 1.300 58,818 +0.05(+4.00%)
Aug 07, 2019 1.280 1.280 1.175 1.250 46,063 -0.03(-2.34%)
Aug 06, 2019 1.300 1.300 1.280 1.280 19,342 -0.02(-1.54%)
Aug 05, 2019 1.340 1.340 1.250 1.300 90,783 -0.03(-2.26%)
Aug 02, 2019 1.420 1.420 1.320 1.330 39,500 -0.06(-4.32%)
Aug 01, 2019 1.420 1.420 1.360 1.390 36,187 -0.01(-0.71%)
Jul 31, 2019 1.460 1.460 1.383 1.400 19,114 -0.05(-3.66%)
Jul 30, 2019 1.400 1.480 1.340 1.453 66,437 +0.04(+3.06%)
Jul 29, 2019 1.460 1.460 1.380 1.410 56,101 -0.05(-3.42%)
Jul 26, 2019 1.450 1.490 1.440 1.460 40,800 +0.03(+2.10%)
Jul 25, 2019 1.450 1.477 1.430 1.430 67,262 -0.03(-2.05%)
Jul 24, 2019 1.430 1.490 1.430 1.460 30,390 +0.00(+0.00%)
Jul 23, 2019 1.490 1.490 1.430 1.460 46,389 -0.01(-0.92%)
Jul 22, 2019 1.430 1.499 1.430 1.474 59,895 +0.03(+2.33%)
Jul 19, 2019 1.430 1.440 1.380 1.440 30,200 +0.02(+1.41%)
Jul 18, 2019 1.410 1.430 1.382 1.420 43,554 +0.01(+0.71%)
Jul 17, 2019 1.430 1.450 1.410 1.410 35,886 -0.03(-2.08%)
Jul 16, 2019 1.470 1.550 1.415 1.440 94,974 -0.04(-2.70%)
Jul 15, 2019 1.540 1.540 1.480 1.480 61,930 -0.06(-4.16%)
Jul 12, 2019 1.480 1.560 1.480 1.544 21,400 +0.05(+3.64%)
Jul 11, 2019 1.470 1.510 1.440 1.490 51,553 -0.02(-1.32%)
Jul 10, 2019 1.460 1.522 1.443 1.510 92,127 +0.05(+3.42%)
Jul 09, 2019 1.500 1.513 1.430 1.460 75,184 -0.05(-3.31%)
Jul 08, 2019 1.400 1.530 1.400 1.510 139,422 +0.09(+6.34%)
Jul 05, 2019 1.430 1.460 1.370 1.420 155,400 -0.01(-0.70%)
Jul 03, 2019 1.440 1.460 1.430 1.430 21,600 -0.03(-2.05%)
Jul 02, 2019 1.460 1.470 1.450 1.460 57,274 -0.01(-0.68%)
Jul 01, 2019 1.480 1.525 1.460 1.470 33,198 +0.02(+1.38%)
Jun 28, 2019 1.460 1.520 1.450 1.450 162,200 -0.03(-2.03%)
Jun 27, 2019 1.480 1.480 1.460 1.480 21,851 +0.03(+2.07%)
Jun 26, 2019 1.480 1.480 1.450 1.450 45,212 -0.03(-2.03%)
Jun 25, 2019 1.440 1.480 1.440 1.480 57,662 +0.05(+3.50%)
Jun 24, 2019 1.500 1.540 1.370 1.430 184,465 -0.09(-5.92%)
Jun 21, 2019 1.500 1.570 1.500 1.520 82,100 +0.05(+3.40%)
Jun 20, 2019 1.480 1.520 1.450 1.470 66,732 +0.02(+1.38%)
Jun 19, 2019 1.460 1.523 1.450 1.450 58,878 -0.03(-2.03%)
Jun 18, 2019 1.460 1.550 1.460 1.480 95,834 +0.00(+0.00%)
Jun 17, 2019 1.560 1.580 1.477 1.480 78,544 -0.10(-6.33%)
Jun 14, 2019 1.650 1.680 1.558 1.580 111,700 -0.15(-8.67%)
Jun 13, 2019 1.750 1.750 1.690 1.730 95,989 +0.00(+0.00%)
Jun 12, 2019 1.700 1.750 1.700 1.730 71,255 +0.02(+1.17%)
Jun 11, 2019 1.650 1.750 1.650 1.710 153,032 +0.03(+1.79%)
Jun 10, 2019 1.660 1.680 1.570 1.680 192,738 +0.04(+2.44%)
Jun 07, 2019 1.550 1.660 1.538 1.640 155,800 +0.03(+1.86%)
Jun 06, 2019 1.650 1.820 1.540 1.610 511,786 -0.36(-18.27%)
Jun 05, 2019 2.050 2.050 1.890 1.970 126,700 -0.05(-2.48%)
Jun 04, 2019 1.790 2.060 1.760 2.020 170,363 +0.27(+15.43%)
Jun 03, 2019 1.640 1.770 1.600 1.750 112,488 +0.16(+10.06%)
May 31, 2019 1.670 1.749 1.580 1.590 199,500 -0.12(-7.02%)
May 30, 2019 1.790 1.817 1.670 1.710 102,566 -0.09(-5.00%)
May 29, 2019 1.750 1.940 1.710 1.800 107,936 +0.01(+0.56%)
May 28, 2019 1.460 1.850 1.460 1.790 153,667 +0.26(+16.99%)
May 24, 2019 1.880 1.900 1.440 1.530 569,200 -0.35(-18.62%)
May 23, 2019 1.970 1.980 1.860 1.880 136,759 -0.12(-6.00%)
May 22, 2019 1.950 2.060 1.940 2.000 138,092 +0.05(+2.56%)
May 21, 2019 2.000 2.000 1.940 1.950 73,291 +0.00(+0.00%)
May 20, 2019 2.200 2.210 1.950 1.950 394,708 -0.29(-12.95%)
May 17, 2019 2.210 2.270 2.210 2.240 29,200 +0.00(+0.00%)
May 16, 2019 2.230 2.280 2.230 2.240 55,960 +0.00(+0.00%)
May 15, 2019 2.200 2.240 2.200 2.240 32,514 +0.03(+1.36%)
May 14, 2019 2.250 2.260 2.200 2.210 107,785 -0.04(-1.78%)
May 13, 2019 2.270 2.300 2.230 2.250 75,729 -0.04(-1.75%)
May 10, 2019 2.250 2.290 2.200 2.290 38,100 +0.06(+2.69%)
May 09, 2019 2.240 2.255 2.190 2.230 67,188 -0.05(-2.19%)
May 08, 2019 2.280 2.290 2.240 2.280 29,254 +0.01(+0.44%)
May 07, 2019 2.280 2.282 2.240 2.270 40,819 -0.04(-1.94%)
May 06, 2019 2.320 2.350 2.260 2.315 38,680 -0.02(-0.64%)
May 03, 2019 2.260 2.361 2.230 2.330 59,400 +0.06(+2.64%)
May 02, 2019 2.290 2.330 2.227 2.270 115,671 -0.04(-1.63%)
May 01, 2019 2.337 2.376 2.288 2.308 97,132 -0.04(-1.66%)
Apr 30, 2019 2.239 2.405 2.220 2.346 222,655 +0.13(+5.70%)
Apr 29, 2019 2.191 2.239 2.179 2.220 103,108 +0.03(+1.33%)
Apr 26, 2019 2.161 2.200 2.161 2.191 38,310 +0.04(+1.81%)
Apr 25, 2019 2.191 2.200 2.147 2.152 101,878 -0.05(-2.43%)
Apr 24, 2019 2.239 2.284 2.200 2.205 128,483 -0.03(-1.52%)
Apr 23, 2019 2.259 2.288 2.239 2.239 61,237 -0.06(-2.54%)
Apr 22, 2019 2.239 2.308 2.239 2.298 135,960 +0.17(+7.77%)
Apr 18, 2019 2.152 2.181 2.123 2.132 61,008 -0.02(-0.91%)
Apr 17, 2019 2.200 2.239 2.152 2.152 69,340 -0.06(-2.64%)
Apr 16, 2019 2.308 2.308 2.210 2.210 71,478 -0.10(-4.22%)
Apr 15, 2019 2.337 2.345 2.278 2.308 70,542 -0.02(-0.84%)
Apr 12, 2019 2.366 2.376 2.317 2.327 30,196 +0.00(+0.00%)
Apr 11, 2019 2.346 2.376 2.327 2.327 43,357 -0.04(-1.65%)
Apr 10, 2019 2.376 2.385 2.317 2.366 78,812 +0.02(+0.83%)
Apr 09, 2019 2.317 2.351 2.317 2.346 16,169 +0.02(+0.84%)
Apr 08, 2019 2.317 2.376 2.317 2.327 109,129 +0.00(+0.00%)
Apr 05, 2019 2.278 2.356 2.278 2.327 154,884 +0.04(+1.70%)
Apr 04, 2019 2.308 2.317 2.269 2.288 82,232 -0.02(-0.84%)
Apr 03, 2019 2.230 2.356 2.191 2.308 348,950 +0.09(+3.95%)
Apr 02, 2019 2.181 2.249 2.181 2.220 222,582 +0.04(+1.79%)
Apr 01, 2019 2.191 2.249 2.142 2.181 252,431 -0.01(-0.44%)
Mar 29, 2019 2.132 2.230 2.132 2.191 274,129 +0.07(+3.21%)
Mar 28, 2019 2.230 2.239 2.103 2.123 534,270 -0.12(-5.22%)
Mar 27, 2019 2.259 2.278 2.234 2.239 235,609 -0.01(-0.43%)
Mar 26, 2019 2.259 2.288 2.234 2.249 295,351 -0.01(-0.43%)
Mar 25, 2019 2.288 2.310 2.210 2.259 361,822 -0.06(-2.52%)
Mar 22, 2019 2.259 2.376 2.200 2.317 831,425 -0.24(-9.51%)
Mar 21, 2019 2.512 2.619 2.444 2.561 371,127 +0.05(+1.94%)
Mar 20, 2019 2.415 2.522 2.395 2.512 237,858 +0.11(+4.45%)
Mar 19, 2019 2.395 2.551 2.385 2.405 254,383 +0.01(+0.41%)
Mar 18, 2019 2.385 2.434 2.376 2.395 91,680 +0.01(+0.41%)
Mar 15, 2019 2.366 2.434 2.351 2.385 155,089 +0.02(+0.82%)
Mar 14, 2019 2.405 2.531 2.346 2.366 400,831 -0.04(-1.62%)
Mar 13, 2019 2.395 2.405 2.327 2.405 129,304 +0.03(+1.23%)
Mar 12, 2019 2.327 2.415 2.308 2.376 92,824 +0.05(+2.09%)
Mar 11, 2019 2.327 2.327 2.298 2.327 52,539 +0.01(+0.42%)
Mar 08, 2019 2.298 2.337 2.249 2.317 107,022 -0.01(-0.42%)
Mar 07, 2019 2.356 2.376 2.288 2.327 124,111 -0.01(-0.42%)
Mar 06, 2019 2.434 2.454 2.327 2.337 210,470 -0.10(-4.00%)
Mar 05, 2019 2.434 2.481 2.434 2.434 56,602 -0.02(-0.79%)
Mar 04, 2019 2.454 2.502 2.415 2.454 389,228 -0.01(-0.40%)
Mar 01, 2019 2.444 2.483 2.424 2.463 548,463 +0.03(+1.20%)
Feb 28, 2019 2.434 2.444 2.424 2.434 104,656 +0.00(+0.00%)
Feb 27, 2019 2.434 2.444 2.424 2.434 84,261 +0.00(+0.00%)
Feb 26, 2019 2.454 2.483 2.434 2.434 170,859 -0.02(-0.79%)
Feb 25, 2019 2.473 2.483 2.434 2.454 162,981 -0.02(-0.79%)
Feb 22, 2019 2.434 2.483 2.424 2.473 73,539 +0.04(+1.60%)
Feb 21, 2019 2.454 2.483 2.405 2.434 323,785 +0.00(+0.00%)
Feb 20, 2019 2.444 2.473 2.434 2.434 61,672 -0.01(-0.40%)
Feb 19, 2019 2.444 2.473 2.434 2.444 268,289 +0.01(+0.40%)
Feb 15, 2019 2.454 2.492 2.434 2.434 230,478 -0.02(-0.79%)
Feb 14, 2019 2.434 2.483 2.429 2.454 223,091 +0.01(+0.40%)
Feb 13, 2019 2.444 2.473 2.405 2.444 185,001 -0.02(-0.79%)
Feb 12, 2019 2.483 2.551 2.425 2.463 348,596 -0.02(-0.78%)
Feb 11, 2019 2.454 2.483 2.434 2.483 240,282 +0.00(+0.00%)
Feb 08, 2019 2.434 2.483 2.395 2.483 457,874 +0.04(+1.59%)
Feb 07, 2019 2.483 2.502 2.434 2.444 338,025 -0.07(-2.71%)
Feb 06, 2019 2.580 2.619 2.434 2.512 430,904 -0.04(-1.43%)
Feb 05, 2019 2.606 2.606 2.539 2.548 314,436 -0.06(-2.19%)
Feb 04, 2019 2.634 2.634 2.567 2.606 266,404 -0.03(-1.08%)
Feb 01, 2019 2.567 2.634 2.510 2.634 492,153 +0.07(+2.59%)
Jan 31, 2019 2.625 2.644 2.558 2.567 419,806 -0.08(-2.88%)
Jan 30, 2019 2.710 2.710 2.615 2.644 555,025 -0.04(-1.42%)
Jan 29, 2019 2.663 2.748 2.625 2.682 923,159 -0.09(-3.09%)
Jan 28, 2019 2.596 2.786 2.472 2.767 2,815,037 -1.06(-27.61%)
Jan 25, 2019 3.937 3.956 3.804 3.823 276,888 -0.10(-2.66%)
Jan 24, 2019 3.918 3.927 3.847 3.927 71,733 +0.01(+0.24%)
Jan 23, 2019 3.870 3.927 3.804 3.918 113,197 +0.06(+1.48%)
Jan 22, 2019 3.927 3.946 3.804 3.861 171,907 -0.10(-2.64%)
Jan 18, 2019 3.946 4.032 3.927 3.965 105,266 +0.02(+0.48%)
Jan 17, 2019 4.003 4.052 3.918 3.946 106,841 -0.06(-1.43%)
Jan 16, 2019 4.003 4.060 3.969 4.003 118,472 -0.02(-0.47%)
Jan 15, 2019 3.851 4.022 3.823 4.022 191,531 +0.21(+5.49%)
Jan 14, 2019 3.851 3.861 3.756 3.813 75,671 -0.01(-0.25%)
Jan 11, 2019 3.880 3.937 3.766 3.823 148,277 -0.04(-0.99%)
Jan 10, 2019 4.013 4.013 3.766 3.861 133,113 -0.15(-3.79%)
Jan 09, 2019 4.060 4.060 3.956 4.013 93,917 +0.01(+0.24%)
Jan 08, 2019 4.213 4.213 3.927 4.003 291,047 -0.19(-4.54%)
Jan 07, 2019 4.041 4.227 3.956 4.194 401,109 +0.21(+5.25%)
Jan 04, 2019 3.813 3.994 3.804 3.984 283,303 +0.25(+6.62%)
Jan 03, 2019 3.566 3.861 3.537 3.737 369,542 +0.21(+5.93%)
Jan 02, 2019 3.119 3.614 3.110 3.528 151,848 +0.32(+10.09%)
Dec 31, 2018 3.281 3.281 3.052 3.205 272,472 -0.04(-1.17%)
Dec 28, 2018 3.014 3.319 3.014 3.243 455,872 +0.23(+7.57%)
Dec 27, 2018 3.081 3.081 2.862 3.014 229,213 -0.10(-3.35%)
Dec 26, 2018 2.900 3.176 2.834 3.119 380,505 +0.23(+7.89%)
Dec 24, 2018 2.995 2.995 2.862 2.891 149,749 -0.07(-2.25%)
Dec 21, 2018 3.043 3.290 2.957 2.957 244,919 -0.08(-2.51%)
Dec 20, 2018 3.205 3.214 2.967 3.033 231,874 -0.17(-5.34%)
Dec 19, 2018 3.081 3.319 3.043 3.205 322,436 +0.12(+4.01%)
Dec 18, 2018 3.357 3.366 3.005 3.081 390,851 -0.24(-7.16%)
Dec 17, 2018 3.661 3.671 3.233 3.319 371,995 -0.29(-7.92%)
Dec 14, 2018 3.690 3.699 3.575 3.604 145,437 -0.10(-2.57%)
Dec 13, 2018 3.728 3.737 3.633 3.699 201,195 +0.05(+1.30%)
Dec 12, 2018 3.690 3.718 3.623 3.652 125,155 -0.03(-0.78%)
Dec 11, 2018 3.699 3.813 3.633 3.680 201,061 +0.02(+0.52%)
Dec 10, 2018 3.832 3.861 3.594 3.661 440,361 -0.21(-5.41%)
Dec 07, 2018 3.946 4.165 3.870 3.870 198,964 -0.09(-2.16%)
Dec 06, 2018 4.060 4.089 3.642 3.956 392,866 -0.15(-3.70%)
Dec 04, 2018 4.251 4.336 4.108 4.108 187,922 -0.25(-5.68%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.