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
)
29.32
+0.26 (+0.89%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 10, 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 (%)
Mar 31, 2010
13.21
15.12
13.21
14.81
20,825
+1.54(+11.57%)
Mar 30, 2010
13.89
14.19
12.78
13.27
33,668
-0.80(-5.68%)
Mar 29, 2010
14.87
15.05
13.70
14.07
40,814
-0.92(-6.15%)
Mar 26, 2010
15.61
15.61
14.75
14.99
24,682
-0.68(-4.31%)
Mar 25, 2010
16.28
16.28
15.48
15.67
19,188
-0.43(-2.67%)
Mar 24, 2010
15.98
16.10
15.48
16.10
18,540
+0.43(+2.75%)
Mar 23, 2010
15.67
15.73
14.75
15.67
22,068
+0.18(+1.19%)
Mar 22, 2010
15.73
16.16
15.24
15.48
24,259
-0.86(-5.26%)
Mar 19, 2010
14.26
16.34
13.82
16.34
63,341
+1.90(+13.19%)
Mar 18, 2010
15.30
15.79
14.44
14.44
22,601
-0.62(-4.10%)
Mar 17, 2010
15.30
15.54
15.05
15.06
10,853
-0.06(-0.39%)
Mar 16, 2010
14.99
15.61
14.99
15.12
15,873
+0.00(+0.00%)
Mar 15, 2010
14.56
15.36
14.56
15.12
41,176
-0.49(-3.15%)
Mar 12, 2010
15.36
15.61
13.70
15.61
64,503
+1.90(+13.90%)
Mar 11, 2010
12.29
13.70
12.29
13.70
35,473
+0.86(+6.70%)
Mar 10, 2010
13.09
13.52
12.66
12.84
41,249
-0.43(-3.24%)
Mar 09, 2010
12.41
13.39
12.17
13.27
71,301
+0.86(+6.93%)
Mar 08, 2010
11.61
12.41
11.61
12.41
46,360
+0.98(+8.60%)
Mar 05, 2010
11.12
11.61
11.12
11.43
19,548
+0.25(+2.20%)
Mar 04, 2010
11.49
11.55
11.06
11.18
27,498
-0.43(-3.70%)
Mar 03, 2010
12.17
12.17
11.49
11.61
28,697
-0.43(-3.57%)
Mar 02, 2010
11.49
12.29
11.49
12.04
69,749
+0.49(+4.25%)
Mar 01, 2010
11.37
12.41
11.12
11.55
56,391
+0.18(+1.62%)
Feb 26, 2010
10.26
11.37
10.26
11.37
93,924
+1.11(+10.78%)
Feb 25, 2010
10.02
10.26
9.954
10.26
14,676
+0.31(+3.09%)
Feb 24, 2010
9.708
10.26
9.708
9.954
10,598
+0.18(+1.89%)
Feb 23, 2010
9.835
9.954
9.708
9.770
8,989
+0.00(+0.00%)
Feb 22, 2010
9.954
9.954
9.708
9.770
14,249
-0.25(-2.45%)
Feb 19, 2010
9.893
10.08
9.770
10.02
14,962
+0.00(+0.00%)
Feb 18, 2010
9.647
10.26
9.647
10.02
29,559
+0.25(+2.52%)
Feb 17, 2010
10.08
10.08
9.708
9.770
16,663
-0.31(-3.05%)
Feb 16, 2010
9.954
10.08
9.831
10.08
14,059
+0.18(+1.86%)
Feb 12, 2010
9.647
9.893
9.893
9.893
14,728
+0.12(+1.26%)
Feb 11, 2010
9.708
9.893
9.585
9.770
15,967
-0.06(-0.62%)
Feb 10, 2010
9.831
9.954
9.585
9.831
17,961
-0.06(-0.62%)
Feb 09, 2010
9.770
9.893
9.585
9.893
22,175
+0.06(+0.66%)
Feb 08, 2010
9.832
9.954
9.708
9.828
10,817
+0.06(+0.60%)
Feb 05, 2010
9.954
10.08
9.585
9.770
35,948
-0.12(-1.24%)
Feb 04, 2010
10.08
10.14
9.585
9.893
32,662
-0.25(-2.42%)
Feb 03, 2010
9.585
10.14
9.585
10.14
50,215
+0.31(+3.13%)
Feb 02, 2010
9.585
10.14
9.462
9.831
23,616
+0.06(+0.63%)
Feb 01, 2010
9.831
10.02
9.524
9.770
25,672
+0.00(+0.00%)
Jan 29, 2010
9.770
9.770
9.340
9.770
33,451
+0.06(+0.64%)
Jan 28, 2010
9.585
9.708
9.340
9.708
17,337
+0.31(+3.26%)
Jan 27, 2010
9.462
9.647
9.217
9.401
24,004
-0.31(-3.16%)
Jan 26, 2010
10.14
10.14
9.401
9.708
43,760
-0.43(-4.24%)
Jan 25, 2010
9.094
10.14
8.602
10.14
45,025
+1.17(+13.01%)
Jan 22, 2010
8.971
9.155
8.909
8.971
16,717
-0.25(-2.66%)
Jan 21, 2010
9.647
9.708
8.971
9.216
19,051
-0.25(-2.60%)
Jan 20, 2010
9.585
10.02
9.462
9.462
18,130
-0.37(-3.75%)
Jan 19, 2010
9.585
9.893
9.340
9.831
23,720
+0.25(+2.56%)
Jan 15, 2010
9.708
9.585
9.585
9.585
44,023
-0.12(-1.27%)
Jan 14, 2010
9.770
9.954
9.524
9.708
12,214
+0.00(+0.00%)
Jan 13, 2010
9.708
9.708
9.585
9.708
17,556
+0.18(+1.94%)
Jan 12, 2010
9.770
9.770
9.340
9.524
22,440
-0.31(-3.12%)
Jan 11, 2010
9.954
10.08
9.770
9.831
36,646
+0.06(+0.63%)
Jan 08, 2010
9.585
9.831
9.217
9.770
23,100
+0.18(+1.92%)
Jan 07, 2010
9.094
9.708
8.971
9.585
36,317
+0.55(+6.12%)
Jan 06, 2010
9.094
9.094
8.909
9.032
17,586
+0.06(+0.68%)
Jan 05, 2010
9.032
9.094
8.787
8.971
18,852
+0.06(+0.69%)
Jan 04, 2010
9.032
9.155
8.725
8.909
28,488
+0.09(+0.97%)
Dec 31, 2009
8.971
8.823
8.823
8.823
18,309
-0.15(-1.64%)
Dec 30, 2009
8.664
8.971
8.479
8.971
18,823
+0.25(+2.82%)
Dec 29, 2009
8.664
8.909
8.602
8.725
12,072
+0.06(+0.71%)
Dec 28, 2009
8.602
9.155
8.602
8.664
14,656
+0.12(+1.44%)
Dec 24, 2009
8.664
8.664
8.541
8.541
9,656
-0.12(-1.42%)
Dec 23, 2009
7.988
9.032
7.988
8.664
44,074
+0.55(+6.82%)
Dec 22, 2009
7.803
8.356
7.742
8.111
45,869
+0.18(+2.33%)
Dec 21, 2009
8.295
8.356
7.619
7.926
21,422
-0.37(-4.44%)
Dec 18, 2009
7.988
8.418
7.742
8.295
44,030
+0.06(+0.75%)
Dec 17, 2009
7.926
8.234
7.496
8.234
22,971
+0.31(+3.88%)
Dec 16, 2009
8.049
8.049
7.619
7.926
26,371
+0.12(+1.57%)
Dec 15, 2009
7.681
7.803
7.681
7.803
11,667
+0.06(+0.80%)
Dec 14, 2009
7.865
7.865
7.681
7.741
13,299
-0.00(-0.01%)
Dec 11, 2009
7.742
7.926
7.619
7.742
13,463
+0.18(+2.44%)
Dec 10, 2009
7.619
7.693
7.496
7.558
26,720
-0.25(-3.15%)
Dec 09, 2009
7.865
7.926
7.619
7.803
21,631
-0.06(-0.78%)
Dec 08, 2009
7.988
8.111
7.742
7.865
19,281
-0.18(-2.29%)
Dec 07, 2009
8.111
8.234
7.988
8.049
16,464
-0.12(-1.50%)
Dec 04, 2009
8.848
8.848
8.049
8.172
20,755
-0.18(-2.21%)
Dec 03, 2009
8.603
9.032
8.356
8.356
18,121
-0.18(-2.16%)
Dec 02, 2009
8.909
9.156
8.418
8.541
16,241
-0.31(-3.47%)
Dec 01, 2009
8.971
9.217
8.418
8.848
16,654
-0.25(-2.70%)
Nov 30, 2009
8.356
9.401
8.356
9.094
48,949
+0.92(+11.28%)
Nov 27, 2009
7.926
8.418
7.865
8.172
22,239
-0.25(-2.92%)
Nov 25, 2009
9.524
9.647
8.418
8.418
31,481
-0.80(-8.67%)
Nov 24, 2009
9.094
9.585
9.094
9.217
33,721
+0.06(+0.67%)
Nov 23, 2009
9.647
10.32
9.094
9.155
109,293
-0.25(-2.61%)
Nov 20, 2009
8.602
9.647
8.356
9.401
124,851
+0.68(+7.75%)
Nov 19, 2009
7.742
8.909
7.250
8.725
166,492
+1.35(+18.33%)
Nov 18, 2009
6.759
7.373
6.758
7.373
142,240
+0.74(+11.11%)
Nov 17, 2009
6.636
6.759
6.452
6.636
88,665
+0.00(+0.00%)
Nov 16, 2009
7.128
7.250
6.329
6.636
188,432
-0.37(-5.26%)
Nov 13, 2009
6.840
7.005
6.697
7.005
39,233
+0.12(+1.79%)
Nov 12, 2009
7.005
7.128
6.697
6.882
140,141
-0.06(-0.88%)
Nov 11, 2009
6.636
7.005
6.636
6.943
69,269
+0.31(+4.62%)
Nov 10, 2009
6.943
6.943
6.575
6.636
73,961
-0.06(-0.92%)
Nov 09, 2009
7.066
7.066
6.636
6.697
42,542
-0.11(-1.58%)
Nov 06, 2009
6.759
6.820
6.575
6.805
47,111
+0.08(+1.14%)
Nov 05, 2009
7.496
7.496
6.636
6.728
192,194
-0.15(-2.23%)
Nov 04, 2009
7.803
7.803
6.820
6.882
39,063
+0.31(+4.67%)
Nov 03, 2009
6.513
6.820
6.513
6.575
24,848
+0.12(+1.90%)
Nov 02, 2009
6.943
7.373
6.452
6.452
63,077
-0.49(-7.08%)
Oct 30, 2009
7.803
7.803
6.329
6.943
123,170
-0.86(-11.02%)
Oct 29, 2009
7.926
8.295
7.373
7.803
49,696
-0.55(-6.62%)
Oct 28, 2009
8.735
8.848
7.988
8.356
39,099
-0.37(-4.23%)
Oct 27, 2009
8.909
9.032
8.602
8.725
4,074
-0.18(-2.07%)
Oct 26, 2009
8.664
9.278
8.664
8.909
6,038
+0.06(+0.69%)
Oct 23, 2009
8.787
8.848
8.664
8.848
24,337
-0.18(-2.04%)
Oct 22, 2009
9.278
9.340
9.032
9.032
32,507
-0.37(-3.92%)
Oct 21, 2009
9.401
9.524
9.217
9.401
11,131
-0.12(-1.29%)
Oct 20, 2009
9.462
9.524
9.340
9.524
7,361
+0.06(+0.65%)
Oct 19, 2009
9.585
9.893
9.401
9.462
19,584
-0.12(-1.28%)
Oct 16, 2009
9.585
9.708
9.585
9.585
5,978
-0.12(-1.27%)
Oct 15, 2009
9.893
9.954
9.585
9.708
7,899
-0.12(-1.25%)
Oct 14, 2009
9.893
10.01
9.770
9.831
9,623
-0.06(-0.62%)
Oct 13, 2009
10.02
10.20
9.831
9.893
4,333
-0.31(-3.01%)
Oct 12, 2009
10.20
10.38
9.924
10.20
85,078
+0.00(+0.00%)
Oct 09, 2009
10.20
10.26
10.02
10.20
13,177
+0.00(+0.00%)
Oct 08, 2009
10.45
10.45
10.08
10.20
31,189
+0.12(+1.22%)
Oct 07, 2009
10.26
10.26
9.831
10.08
16,468
-0.06(-0.61%)
Oct 06, 2009
10.26
10.26
9.831
10.14
14,369
-0.06(-0.60%)
Oct 05, 2009
10.14
10.20
9.831
10.20
80,906
+0.37(+3.75%)
Oct 02, 2009
9.524
9.893
9.155
9.831
48,412
+0.43(+4.58%)
Oct 01, 2009
9.893
9.893
9.155
9.401
58,882
-0.49(-4.97%)
Sep 30, 2009
10.14
10.26
9.585
9.893
46,414
+0.00(+0.00%)
Sep 29, 2009
9.954
10.14
9.708
9.893
19,391
+0.25(+2.55%)
Sep 28, 2009
9.462
10.14
9.462
9.647
24,630
+0.00(+0.00%)
Sep 25, 2009
9.340
9.647
9.278
9.647
17,839
+0.18(+1.95%)
Sep 24, 2009
9.831
9.954
9.340
9.462
44,332
-0.31(-3.15%)
Sep 23, 2009
10.75
10.75
9.708
9.770
31,924
-0.43(-4.21%)
Sep 22, 2009
9.893
10.63
9.893
10.20
47,055
+0.12(+1.22%)
Sep 21, 2009
10.57
10.57
9.770
10.08
29,003
-0.49(-4.65%)
Sep 18, 2009
11.37
11.43
10.51
10.57
30,500
-0.31(-2.82%)
Sep 17, 2009
10.14
11.31
10.08
10.88
106,142
+1.35(+14.20%)
Sep 16, 2009
9.278
10.08
9.278
9.523
66,092
+0.18(+1.97%)
Sep 15, 2009
9.524
9.647
9.278
9.340
53,815
-0.18(-1.94%)
Sep 14, 2009
9.340
9.524
9.278
9.524
30,927
+0.18(+1.97%)
Sep 11, 2009
9.585
9.831
9.278
9.340
46,733
-0.18(-1.94%)
Sep 10, 2009
9.770
9.770
9.407
9.524
43,800
-0.06(-0.64%)
Sep 09, 2009
9.893
10.02
9.462
9.585
73,355
-0.61(-6.02%)
Sep 08, 2009
10.38
10.51
9.893
10.20
31,206
-0.16(-1.54%)
Sep 04, 2009
10.02
10.69
10.02
10.36
13,879
+0.04(+0.36%)
Sep 03, 2009
10.38
10.38
10.02
10.32
9,557
+0.06(+0.60%)
Sep 02, 2009
10.02
10.26
9.831
10.26
21,064
+0.55(+5.69%)
Sep 01, 2009
9.462
9.893
9.462
9.709
28,521
+0.00(+0.01%)
Aug 31, 2009
10.20
10.26
9.585
9.708
23,523
-0.55(-5.39%)
Aug 28, 2009
10.75
10.75
10.20
10.26
25,638
-0.37(-3.47%)
Aug 27, 2009
10.75
10.75
10.14
10.63
27,644
+0.06(+0.58%)
Aug 26, 2009
10.20
10.57
10.02
10.57
34,318
+0.55(+5.52%)
Aug 25, 2009
11.31
11.31
9.524
10.02
170,483
-1.29(-11.41%)
Aug 24, 2009
12.60
12.60
11.06
11.31
77,796
-0.98(-8.00%)
Aug 21, 2009
14.01
15.36
11.06
12.29
220,185
-0.61(-4.76%)
Aug 20, 2009
13.03
13.03
12.53
12.90
34,128
+0.06(+0.48%)
Aug 19, 2009
12.84
13.03
12.29
12.84
24,513
+0.00(+0.00%)
Aug 18, 2009
11.80
12.96
11.80
12.84
51,181
+1.60(+14.21%)
Aug 17, 2009
11.37
12.60
11.18
11.24
74,976
-0.49(-4.19%)
Aug 14, 2009
10.75
11.80
10.70
11.74
74,496
+1.11(+10.41%)
Aug 13, 2009
9.401
10.63
9.217
10.63
51,043
+1.23(+13.07%)
Aug 12, 2009
9.217
9.401
8.909
9.401
48,991
+0.12(+1.32%)
Aug 11, 2009
9.708
9.708
8.787
9.278
31,854
-0.25(-2.58%)
Aug 10, 2009
8.909
9.770
8.541
9.524
64,860
+0.80(+9.15%)
Aug 07, 2009
9.217
9.217
8.479
8.725
49,475
+0.06(+0.71%)
Aug 06, 2009
9.524
9.524
8.479
8.664
54,256
-0.73(-7.78%)
Aug 05, 2009
9.893
9.954
9.032
9.395
75,380
-0.37(-3.84%)
Aug 04, 2009
10.14
10.32
9.217
9.770
72,739
-0.06(-0.62%)
Aug 03, 2009
9.340
9.954
8.909
9.831
162,941
+1.23(+14.29%)
Jul 31, 2009
7.619
8.602
7.558
8.602
104,508
+1.29(+17.65%)
Jul 30, 2009
8.172
8.173
7.189
7.312
75,459
-0.06(-0.83%)
Jul 29, 2009
7.373
7.558
7.250
7.373
25,504
+0.06(+0.84%)
Jul 28, 2009
7.250
7.558
7.189
7.312
32,068
+0.00(+0.00%)
Jul 27, 2009
7.619
7.619
7.250
7.312
39,270
-0.06(-0.83%)
Jul 24, 2009
7.681
7.742
7.312
7.373
179
-0.18(-2.44%)
Jul 23, 2009
7.435
7.742
7.435
7.558
33,997
+0.18(+2.50%)
Jul 22, 2009
7.681
7.681
7.373
7.373
12,729
-0.06(-0.83%)
Jul 21, 2009
7.865
7.865
7.435
7.435
19,194
-0.18(-2.42%)
Jul 20, 2009
7.681
7.926
7.373
7.619
51,483
+0.12(+1.64%)
Jul 17, 2009
7.373
7.865
7.373
7.496
28,951
+0.12(+1.67%)
Jul 16, 2009
8.541
8.604
6.513
7.373
88,321
-1.23(-14.28%)
Jul 15, 2009
9.217
9.340
8.356
8.602
83,850
-0.06(-0.72%)
Jul 14, 2009
10.08
10.08
8.295
8.664
312,590
-1.23(-12.42%)
Jul 13, 2009
10.02
10.25
9.708
9.893
7,521
+0.06(+0.63%)
Jul 10, 2009
9.647
9.831
9.524
9.831
5,703
+0.12(+1.27%)
Jul 09, 2009
10.08
10.08
9.524
9.708
17,468
-0.37(-3.66%)
Jul 08, 2009
10.75
10.75
9.955
10.08
8,443
-0.55(-5.20%)
Jul 07, 2009
10.75
10.85
10.63
10.63
3,749
-0.18(-1.70%)
Jul 06, 2009
11.06
11.06
10.69
10.81
9,388
-0.37(-3.30%)
Jul 02, 2009
11.43
11.43
11.06
11.18
4,389
-0.12(-1.09%)
Jul 01, 2009
11.31
11.43
11.06
11.31
4,977
+0.25(+2.22%)
Jun 30, 2009
11.06
11.67
11.06
11.06
6,884
-0.25(-2.17%)
Jun 29, 2009
11.98
11.98
11.31
11.31
7,429
-0.18(-1.60%)
Jun 26, 2009
11.67
12.17
11.43
11.49
23,051
-0.18(-1.58%)
Jun 25, 2009
11.43
11.67
11.37
11.67
4,543
+0.31(+2.70%)
Jun 24, 2009
11.67
11.98
11.37
11.37
13,065
-0.12(-1.07%)
Jun 23, 2009
11.37
11.80
11.37
11.49
5,465
-0.06(-0.53%)
Jun 22, 2009
11.86
11.86
11.37
11.55
5,907
-0.31(-2.59%)
Jun 19, 2009
11.86
11.86
11.37
11.86
7,303
+0.37(+3.21%)
Jun 18, 2009
11.74
11.79
11.43
11.49
6,849
-0.12(-1.06%)
Jun 17, 2009
12.47
12.47
11.43
11.61
16,433
-0.61(-5.02%)
Jun 16, 2009
11.92
12.60
11.74
12.23
4,413
+0.18(+1.53%)
Jun 15, 2009
12.78
12.96
11.74
12.04
16,211
-0.80(-6.22%)
Jun 12, 2009
13.15
13.15
12.72
12.84
6,178
-0.31(-2.34%)
Jun 11, 2009
13.52
13.52
12.66
13.15
13,013
-0.12(-0.93%)
Jun 10, 2009
13.15
13.76
13.15
13.27
20,203
+0.12(+0.93%)
Jun 09, 2009
13.70
13.70
12.96
13.15
8,860
-0.12(-0.93%)
Jun 08, 2009
13.46
13.52
12.66
13.27
21,555
-0.12(-0.92%)
Jun 05, 2009
13.70
14.01
13.03
13.39
22,767
-0.06(-0.46%)
Jun 04, 2009
12.90
13.82
12.72
13.46
24,670
+0.80(+6.31%)
Jun 03, 2009
12.47
13.21
12.47
12.66
16,548
+0.00(+0.00%)
Jun 02, 2009
12.29
13.03
12.29
12.66
31,874
+0.37(+3.00%)
Jun 01, 2009
11.92
12.53
11.92
12.29
86,081
+0.31(+2.56%)
May 29, 2009
12.04
12.17
11.74
11.98
13,417
+0.06(+0.52%)
May 28, 2009
12.04
12.10
11.49
11.92
36,210
+0.00(+0.00%)
May 27, 2009
12.23
12.23
11.80
11.92
13,155
+0.00(+0.00%)
May 26, 2009
11.98
12.17
11.86
11.92
31,508
+0.12(+1.04%)
May 22, 2009
11.67
11.80
11.31
11.80
11,106
+0.43(+3.78%)
May 21, 2009
11.61
11.74
11.06
11.37
28,758
-0.18(-1.60%)
May 20, 2009
11.67
12.17
11.55
11.55
33,837
+0.06(+0.54%)
May 19, 2009
12.04
12.23
11.18
11.49
52,357
+0.25(+2.19%)
May 18, 2009
10.69
11.24
10.69
11.24
12,326
+0.49(+4.57%)
May 15, 2009
10.88
11.18
10.14
10.75
9,552
-0.12(-1.13%)
May 14, 2009
11.18
11.18
10.75
10.88
6,991
-0.31(-2.75%)
May 13, 2009
11.61
11.61
10.94
11.18
19,165
-0.12(-1.09%)
May 12, 2009
11.61
11.98
11.06
11.31
17,074
-0.18(-1.60%)
May 11, 2009
11.49
12.29
11.06
11.49
15,100
+0.25(+2.19%)
May 08, 2009
11.31
11.61
11.06
11.24
26,646
-0.31(-2.66%)
May 07, 2009
12.17
12.35
11.23
11.55
21,158
-0.37(-3.09%)
May 06, 2009
11.61
11.98
11.61
11.92
40,856
+0.49(+4.30%)
May 05, 2009
11.55
11.86
10.94
11.43
31,293
-0.12(-1.06%)
May 04, 2009
11.49
11.86
11.12
11.55
44,113
+0.68(+6.21%)
May 01, 2009
12.23
12.29
10.38
10.88
124,563
-1.35(-11.06%)
Apr 30, 2009
12.41
12.72
11.98
12.23
29,355
-0.18(-1.48%)
Apr 29, 2009
12.60
12.78
12.23
12.41
49,540
+0.12(+1.00%)
Apr 28, 2009
13.82
14.07
11.98
12.29
106,998
-2.03(-14.16%)
Apr 27, 2009
14.69
14.75
13.82
14.32
16,529
-0.12(-0.85%)
Apr 24, 2009
14.50
14.56
14.13
14.44
27,482
+0.31(+2.17%)
Apr 23, 2009
14.32
14.68
13.85
14.13
13,837
+0.18(+1.32%)
Apr 22, 2009
13.21
13.95
13.09
13.95
13,806
+0.68(+5.09%)
Apr 21, 2009
13.21
13.46
12.90
13.27
9,085
+0.25(+1.89%)
Apr 20, 2009
13.64
13.64
12.90
13.03
8,361
-0.37(-2.75%)
Apr 17, 2009
13.09
13.58
13.09
13.39
54,025
+0.18(+1.40%)
Apr 16, 2009
13.21
13.70
12.90
13.21
34,577
-0.06(-0.46%)
Apr 15, 2009
13.39
13.82
12.35
13.27
10,250
-0.06(-0.46%)
Apr 14, 2009
13.89
14.07
12.84
13.33
10,186
-0.25(-1.81%)
Apr 13, 2009
13.64
13.95
13.09
13.58
9,324
+0.43(+3.27%)
Apr 09, 2009
13.03
13.58
12.78
13.15
3,992
+0.25(+1.90%)
Apr 08, 2009
12.53
12.96
12.29
12.90
5,539
+0.49(+3.96%)
Apr 07, 2009
12.60
13.09
11.98
12.41
11,313
-0.18(-1.46%)
Apr 06, 2009
13.03
13.14
12.41
12.60
7,636
-0.37(-2.84%)
Apr 03, 2009
13.15
13.15
12.35
12.96
11,591
+0.12(+0.96%)
Apr 02, 2009
12.96
13.33
12.29
12.84
12,342
+0.49(+3.98%)
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.