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 (%)
Mar 30, 2007
9.401
9.534
9.394
9.506
67,772
+0.10(+1.04%)
Mar 29, 2007
9.408
9.450
9.345
9.408
129,258
-0.04(-0.37%)
Mar 28, 2007
9.338
9.485
9.296
9.443
149,305
+0.19(+2.04%)
Mar 27, 2007
9.303
9.324
9.240
9.254
59,018
-0.02(-0.23%)
Mar 26, 2007
9.254
9.366
9.205
9.275
108,028
+0.10(+1.07%)
Mar 23, 2007
9.275
9.352
9.177
9.177
107,913
-0.07(-0.76%)
Mar 22, 2007
9.303
9.387
9.222
9.247
76,790
-0.06(-0.60%)
Mar 21, 2007
9.240
9.303
9.198
9.303
93,380
+0.08(+0.83%)
Mar 20, 2007
9.261
9.324
9.135
9.226
232,536
-0.04(-0.38%)
Mar 19, 2007
9.387
9.387
9.170
9.261
173,743
-0.04(-0.45%)
Mar 16, 2007
9.254
9.345
9.205
9.303
63,618
+0.09(+0.99%)
Mar 15, 2007
9.317
9.317
9.177
9.212
61,617
-0.06(-0.68%)
Mar 14, 2007
9.191
9.345
9.156
9.275
74,745
-0.06(-0.67%)
Mar 13, 2007
9.261
9.464
9.282
9.338
141,194
+0.08(+0.83%)
Mar 12, 2007
9.100
9.415
9.052
9.261
126,528
+0.09(+0.99%)
Mar 09, 2007
9.135
9.170
9.114
9.170
55,772
+0.04(+0.44%)
Mar 08, 2007
9.135
9.198
9.065
9.129
117,050
-0.12(-1.35%)
Mar 07, 2007
9.142
9.261
9.128
9.254
100,471
+0.11(+1.23%)
Mar 06, 2007
9.051
9.177
9.009
9.142
106,151
+0.04(+0.38%)
Mar 05, 2007
8.967
9.296
8.946
9.107
174,068
-0.16(-1.74%)
Mar 02, 2007
9.100
9.359
9.093
9.268
68,061
+0.07(+0.76%)
Mar 01, 2007
9.254
9.303
9.128
9.198
144,064
+0.14(+1.55%)
Feb 28, 2007
8.876
9.296
8.757
9.058
140,644
+0.33(+3.77%)
Feb 27, 2007
9.044
9.121
8.687
8.729
105,854
-0.41(-4.52%)
Feb 26, 2007
9.219
9.240
9.030
9.142
282,154
-0.20(-2.17%)
Feb 23, 2007
9.303
9.345
9.282
9.345
43,978
+0.03(+0.30%)
Feb 22, 2007
9.282
9.324
9.205
9.317
53,715
+0.04(+0.38%)
Feb 21, 2007
9.331
9.352
9.233
9.282
71,580
-0.08(-0.82%)
Feb 20, 2007
9.331
9.380
9.295
9.359
61,444
+0.09(+0.98%)
Feb 16, 2007
9.289
9.352
9.233
9.268
62,238
-0.01(-0.08%)
Feb 15, 2007
9.240
9.373
9.212
9.275
142,591
-0.04(-0.38%)
Feb 14, 2007
9.261
9.324
9.254
9.310
40,214
+0.06(+0.68%)
Feb 13, 2007
9.184
9.247
9.128
9.247
88,782
+0.04(+0.46%)
Feb 12, 2007
9.226
9.247
9.114
9.205
37,994
+0.04(+0.38%)
Feb 09, 2007
9.058
9.191
9.023
9.170
100,178
+0.04(+0.46%)
Feb 08, 2007
9.051
9.184
9.037
9.128
70,857
+0.04(+0.38%)
Feb 07, 2007
9.086
9.156
9.072
9.093
92,017
-0.09(-0.99%)
Feb 06, 2007
9.184
9.219
9.163
9.184
88,402
+0.12(+1.31%)
Feb 05, 2007
9.030
9.079
8.995
9.065
102,223
-0.02(-0.23%)
Feb 02, 2007
9.009
9.156
8.995
9.086
56,768
+0.09(+1.01%)
Feb 01, 2007
8.841
8.995
8.841
8.995
34,021
+0.22(+2.47%)
Jan 31, 2007
8.673
8.876
8.673
8.778
330,306
+0.17(+1.95%)
Jan 30, 2007
8.610
8.631
8.526
8.610
81,617
+0.00(+0.00%)
Jan 29, 2007
8.568
8.624
8.519
8.610
59,284
+0.04(+0.41%)
Jan 26, 2007
8.596
8.624
8.568
8.575
71,071
+0.05(+0.57%)
Jan 25, 2007
8.729
8.729
8.400
8.526
73,588
-0.20(-2.25%)
Jan 24, 2007
8.694
8.820
8.694
8.722
148,490
+0.08(+0.97%)
Jan 23, 2007
8.610
8.673
8.610
8.638
80,907
+0.15(+1.82%)
Jan 22, 2007
8.631
8.631
8.449
8.484
61,400
-0.13(-1.54%)
Jan 19, 2007
8.575
8.659
8.540
8.617
32,054
+0.01(+0.16%)
Jan 18, 2007
8.610
8.680
8.540
8.603
151,747
-0.07(-0.81%)
Jan 17, 2007
8.575
8.680
8.505
8.673
185,377
+0.02(+0.24%)
Jan 16, 2007
8.596
8.701
8.589
8.652
111,311
+0.03(+0.32%)
Jan 12, 2007
8.645
8.666
8.505
8.624
172,144
-0.04(-0.48%)
Jan 11, 2007
8.575
8.715
8.498
8.666
120,663
+0.04(+0.49%)
Jan 10, 2007
8.652
8.673
8.624
8.624
54,495
-0.09(-1.04%)
Jan 09, 2007
8.673
8.729
8.666
8.715
120,738
+0.01(+0.08%)
Jan 08, 2007
8.687
8.729
8.680
8.708
112,420
-0.01(-0.08%)
Jan 05, 2007
8.701
8.764
8.701
8.715
84,980
-0.01(-0.16%)
Jan 04, 2007
8.750
8.890
8.645
8.729
203,566
-0.10(-1.11%)
Jan 03, 2007
8.946
8.960
8.813
8.827
146,591
-0.13(-1.48%)
Dec 29, 2006
8.897
8.995
8.869
8.960
105,971
+0.04(+0.47%)
Dec 28, 2006
8.841
8.967
8.841
8.918
105,543
+0.08(+0.87%)
Dec 27, 2006
8.883
8.932
8.806
8.841
170,687
-0.04(-0.47%)
Dec 26, 2006
8.848
8.967
8.841
8.883
84,641
+0.04(+0.40%)
Dec 22, 2006
8.869
8.946
8.813
8.848
79,455
+0.01(+0.08%)
Dec 21, 2006
8.876
8.897
8.813
8.841
80,978
-0.04(-0.39%)
Dec 20, 2006
8.925
8.974
8.813
8.876
184,884
-0.08(-0.94%)
Dec 19, 2006
8.925
8.960
8.890
8.960
77,340
+0.00(+0.00%)
Dec 18, 2006
9.030
9.030
8.932
8.960
152,911
-0.07(-0.78%)
Dec 15, 2006
8.960
9.072
8.960
9.030
75,974
+0.04(+0.47%)
Dec 14, 2006
9.023
9.030
8.981
8.988
119,857
-0.03(-0.31%)
Dec 13, 2006
8.925
9.037
8.904
9.016
56,361
-0.01(-0.16%)
Dec 12, 2006
9.044
9.065
9.002
9.030
70,838
+0.02(+0.23%)
Dec 11, 2006
9.051
9.100
9.002
9.009
123,180
-0.06(-0.62%)
Dec 08, 2006
9.058
9.163
9.058
9.065
16,455
-0.03(-0.31%)
Dec 07, 2006
9.065
9.121
9.065
9.093
206,663
+0.01(+0.08%)
Dec 06, 2006
9.065
9.100
9.058
9.086
124,544
-0.01(-0.15%)
Dec 05, 2006
9.170
9.205
9.100
9.100
176,927
+0.02(+0.23%)
Dec 04, 2006
9.254
9.275
9.079
9.079
166,071
-0.29(-3.06%)
Dec 01, 2006
9.310
9.408
9.247
9.366
87,992
+0.08(+0.90%)
Nov 30, 2006
9.275
9.380
9.240
9.282
93,000
+0.06(+0.61%)
Nov 29, 2006
9.135
9.254
9.023
9.226
111,800
+0.15(+1.62%)
Nov 28, 2006
9.114
9.114
9.037
9.079
175,864
-0.04(-0.46%)
Nov 27, 2006
9.170
9.184
9.114
9.121
60,227
-0.01(-0.08%)
Nov 24, 2006
9.177
9.205
9.107
9.128
46,901
+0.02(+0.23%)
Nov 22, 2006
9.163
9.198
9.072
9.107
117,585
-0.17(-1.81%)
Nov 21, 2006
9.282
9.345
9.254
9.275
45,115
-0.16(-1.71%)
Nov 20, 2006
9.338
9.646
9.296
9.436
101,420
-0.06(-0.59%)
Nov 17, 2006
9.450
9.562
9.394
9.492
84,260
-0.05(-0.51%)
Nov 16, 2006
9.576
9.625
9.520
9.541
44,771
-0.15(-1.52%)
Nov 15, 2006
9.667
9.779
9.625
9.688
59,470
-0.02(-0.22%)
Nov 14, 2006
9.702
9.744
9.534
9.709
46,935
-0.08(-0.79%)
Nov 13, 2006
9.737
9.828
9.723
9.786
109,637
+0.03(+0.29%)
Nov 10, 2006
9.730
9.814
9.653
9.758
120,641
+0.06(+0.58%)
Nov 09, 2006
9.450
9.723
9.436
9.702
136,805
+0.29(+3.13%)
Nov 08, 2006
9.310
9.450
9.233
9.408
139,124
+0.17(+1.82%)
Nov 07, 2006
9.275
9.275
9.191
9.240
115,953
+0.02(+0.23%)
Nov 06, 2006
9.205
9.359
9.142
9.219
166,307
-0.02(-0.23%)
Nov 03, 2006
9.289
9.289
9.198
9.240
78,882
+0.03(+0.30%)
Nov 02, 2006
9.212
9.331
9.121
9.212
127,215
-0.13(-1.42%)
Nov 01, 2006
9.114
9.345
9.065
9.345
161,737
+0.26(+2.85%)
Oct 31, 2006
9.002
9.100
8.925
9.086
108,214
-0.15(-1.67%)
Oct 30, 2006
8.960
9.240
8.960
9.240
51,734
+0.20(+2.17%)
Oct 27, 2006
9.114
9.219
8.995
9.044
265,927
-0.19(-2.05%)
Oct 26, 2006
9.100
9.261
9.030
9.233
167,604
+0.13(+1.46%)
Oct 25, 2006
9.058
9.149
8.967
9.100
187,715
-0.06(-0.69%)
Oct 24, 2006
9.135
9.240
9.037
9.163
87,622
-0.05(-0.53%)
Oct 23, 2006
9.093
9.254
9.093
9.212
60,635
+0.03(+0.30%)
Oct 20, 2006
9.198
9.296
9.177
9.184
60,207
-0.04(-0.46%)
Oct 19, 2006
9.184
9.268
9.093
9.226
158,173
+0.13(+1.38%)
Oct 18, 2006
9.107
9.128
9.086
9.100
215,410
-0.04(-0.38%)
Oct 17, 2006
9.086
9.163
9.079
9.135
131,698
+0.01(+0.08%)
Oct 16, 2006
9.107
9.198
9.037
9.128
98,742
+0.01(+0.08%)
Oct 13, 2006
9.135
9.170
9.093
9.121
76,192
+0.00(+0.00%)
Oct 12, 2006
8.995
9.198
8.911
9.121
125,651
+0.06(+0.70%)
Oct 11, 2006
8.799
9.100
8.757
9.058
296,841
+0.19(+2.13%)
Oct 10, 2006
8.883
8.981
8.764
8.869
153,291
-0.18(-2.01%)
Oct 09, 2006
8.785
9.100
8.785
9.051
170,794
+0.15(+1.73%)
Oct 06, 2006
8.890
9.093
8.820
8.897
81,175
-0.20(-2.16%)
Oct 05, 2006
9.044
9.107
8.939
9.093
68,611
-0.01(-0.08%)
Oct 04, 2006
8.883
9.100
8.827
9.100
106,794
+0.04(+0.39%)
Oct 03, 2006
9.051
9.086
8.939
9.065
37,920
-0.06(-0.69%)
Oct 02, 2006
9.072
9.163
8.995
9.128
24,198
-0.01(-0.08%)
Sep 29, 2006
9.135
9.226
8.981
9.135
102,233
-0.01(-0.15%)
Sep 28, 2006
9.170
9.212
9.100
9.149
38,132
+0.07(+0.77%)
Sep 27, 2006
9.261
9.261
9.030
9.079
66,000
-0.18(-1.97%)
Sep 26, 2006
9.128
9.275
9.030
9.261
36,574
+0.02(+0.23%)
Sep 25, 2006
9.296
9.296
9.020
9.240
13,565
-0.09(-0.98%)
Sep 22, 2006
9.401
9.401
9.261
9.331
23,490
-0.18(-1.91%)
Sep 21, 2006
9.562
9.590
9.471
9.513
81,428
-0.07(-0.73%)
Sep 20, 2006
9.569
9.695
9.569
9.583
67,314
-0.08(-0.87%)
Sep 19, 2006
9.625
9.681
9.618
9.667
114,798
-0.03(-0.29%)
Sep 18, 2006
9.583
9.730
9.548
9.695
47,590
-0.07(-0.72%)
Sep 15, 2006
9.464
9.765
9.464
9.765
44,310
+0.19(+1.97%)
Sep 14, 2006
9.590
9.611
9.464
9.576
42,785
+0.12(+1.26%)
Sep 13, 2006
9.464
9.611
9.415
9.457
99,518
-0.09(-0.95%)
Sep 12, 2006
9.485
9.660
9.450
9.548
43,017
-0.08(-0.80%)
Sep 11, 2006
9.597
9.639
9.492
9.625
43,930
-0.12(-1.22%)
Sep 08, 2006
9.793
9.800
9.730
9.744
55,978
-0.07(-0.71%)
Sep 07, 2006
9.723
9.919
9.576
9.814
99,428
-0.08(-0.78%)
Sep 06, 2006
9.800
9.926
9.800
9.891
90,615
-0.01(-0.07%)
Sep 05, 2006
9.821
9.926
9.723
9.898
28,190
+0.10(+1.00%)
Sep 01, 2006
9.653
9.828
9.555
9.800
84,080
-0.03(-0.28%)
Aug 31, 2006
9.730
9.835
9.576
9.828
94,577
+0.22(+2.33%)
Aug 30, 2006
9.583
9.667
9.485
9.604
29,825
+0.06(+0.59%)
Aug 29, 2006
9.534
9.688
9.429
9.548
123,761
-0.12(-1.23%)
Aug 28, 2006
9.821
9.821
9.611
9.667
75,712
-0.11(-1.07%)
Aug 25, 2006
9.856
9.863
9.569
9.772
146,134
-0.29(-2.85%)
Aug 24, 2006
9.919
10.08
9.653
10.06
176,268
+0.19(+1.91%)
Aug 23, 2006
9.779
9.877
9.744
9.870
170,903
+0.14(+1.44%)
Aug 22, 2006
9.695
9.758
9.646
9.730
63,841
+0.07(+0.72%)
Aug 21, 2006
9.688
9.695
9.604
9.660
81,571
+0.13(+1.32%)
Aug 18, 2006
9.485
9.569
9.450
9.534
20,285
-0.01(-0.15%)
Aug 17, 2006
9.366
9.548
9.366
9.548
30,148
+0.06(+0.66%)
Aug 16, 2006
9.513
9.625
9.429
9.485
39,952
-0.07(-0.73%)
Aug 15, 2006
9.450
9.555
9.450
9.555
15,142
+0.14(+1.49%)
Aug 14, 2006
9.562
9.569
9.394
9.415
56,417
-0.25(-2.54%)
Aug 11, 2006
9.674
9.786
9.611
9.660
19,932
-0.01(-0.07%)
Aug 10, 2006
9.758
9.758
9.485
9.667
94,848
-0.03(-0.29%)
Aug 09, 2006
9.737
9.758
9.639
9.695
68,040
+0.11(+1.17%)
Aug 08, 2006
9.527
9.688
9.387
9.583
77,738
-0.02(-0.22%)
Aug 07, 2006
9.576
9.709
9.444
9.604
88,701
-0.11(-1.08%)
Aug 04, 2006
9.562
9.744
9.562
9.709
58,114
+0.12(+1.24%)
Aug 03, 2006
9.555
9.660
9.518
9.590
41,128
-0.04(-0.36%)
Aug 02, 2006
9.800
9.800
9.520
9.625
90,130
-0.06(-0.58%)
Aug 01, 2006
9.569
9.695
9.527
9.681
82,135
+0.05(+0.51%)
Jul 31, 2006
9.471
9.660
9.415
9.632
52,541
+0.20(+2.08%)
Jul 28, 2006
9.422
9.555
9.317
9.436
41,654
+0.03(+0.30%)
Jul 27, 2006
9.387
9.541
9.261
9.408
96,475
+0.07(+0.75%)
Jul 26, 2006
9.205
9.373
9.093
9.338
84,260
+0.29(+3.17%)
Jul 25, 2006
9.429
9.429
9.002
9.051
391,756
-0.38(-4.01%)
Jul 24, 2006
9.541
9.597
9.261
9.429
101,373
-0.13(-1.39%)
Jul 21, 2006
9.562
9.702
9.373
9.562
46,515
-0.06(-0.58%)
Jul 20, 2006
9.646
9.646
9.548
9.618
48,652
+0.07(+0.73%)
Jul 19, 2006
9.261
9.660
9.163
9.548
158,343
+0.27(+2.94%)
Jul 18, 2006
9.240
9.352
9.156
9.275
72,880
-0.01(-0.08%)
Jul 17, 2006
9.226
9.303
9.212
9.282
55,322
-0.12(-1.27%)
Jul 14, 2006
9.296
9.408
9.296
9.401
57,324
+0.12(+1.28%)
Jul 13, 2006
9.240
9.366
9.240
9.282
97,992
+0.04(+0.45%)
Jul 12, 2006
9.366
9.436
9.240
9.240
51,741
-0.05(-0.53%)
Jul 11, 2006
9.289
9.338
9.240
9.289
27,167
-0.12(-1.26%)
Jul 10, 2006
9.310
9.450
9.310
9.408
27,657
+0.06(+0.60%)
Jul 07, 2006
9.373
9.436
9.352
9.352
56,104
+0.04(+0.45%)
Jul 06, 2006
9.485
9.485
9.254
9.310
37,814
-0.09(-0.97%)
Jul 05, 2006
9.219
9.429
9.219
9.401
19,071
+0.11(+1.21%)
Jul 03, 2006
9.338
9.408
9.275
9.289
14,025
-0.04(-0.45%)
Jun 30, 2006
9.478
9.478
9.184
9.331
68,297
-0.08(-0.89%)
Jun 29, 2006
9.268
9.429
9.240
9.415
32,428
+0.19(+2.05%)
Jun 28, 2006
9.261
9.303
9.143
9.226
52,981
+0.18(+2.01%)
Jun 27, 2006
9.254
9.317
8.967
9.044
148,021
-0.13(-1.37%)
Jun 26, 2006
9.247
9.261
9.128
9.170
33,714
-0.03(-0.30%)
Jun 23, 2006
9.219
9.254
9.163
9.198
37,888
+0.11(+1.23%)
Jun 22, 2006
9.107
9.205
9.079
9.086
122,421
-0.05(-0.54%)
Jun 21, 2006
9.149
9.219
9.128
9.135
51,257
-0.01(-0.08%)
Jun 20, 2006
9.219
9.261
9.121
9.142
57,294
+0.02(+0.23%)
Jun 19, 2006
9.261
9.275
9.107
9.121
66,251
-0.06(-0.69%)
Jun 16, 2006
9.338
9.366
9.184
9.184
36,608
-0.34(-3.53%)
Jun 15, 2006
9.289
9.548
9.205
9.520
203,816
+0.27(+2.87%)
Jun 14, 2006
9.107
9.408
9.107
9.254
58,175
+0.23(+2.56%)
Jun 13, 2006
9.093
9.107
8.960
9.023
84,621
-0.11(-1.23%)
Jun 12, 2006
9.436
9.485
9.135
9.135
55,785
-0.29(-3.12%)
Jun 09, 2006
9.520
9.569
9.387
9.429
44,428
-0.08(-0.88%)
Jun 08, 2006
9.317
9.604
9.317
9.513
81,005
+0.25(+2.64%)
Jun 07, 2006
9.387
9.555
9.254
9.268
134,095
-0.55(-5.63%)
Jun 06, 2006
9.632
9.849
9.611
9.821
213,647
+0.23(+2.41%)
Jun 05, 2006
9.513
9.737
9.464
9.590
241,600
+0.04(+0.44%)
Jun 02, 2006
9.464
9.667
9.205
9.548
290,191
+0.38(+4.20%)
Jun 01, 2006
9.170
9.303
9.079
9.163
845,051
+0.05(+0.54%)
May 31, 2006
9.135
9.268
9.079
9.114
134,930
+0.08(+0.85%)
May 30, 2006
9.625
9.625
9.030
9.037
201,398
-0.43(-4.58%)
May 26, 2006
9.506
9.632
9.359
9.471
100,110
-0.01(-0.07%)
May 25, 2006
9.576
9.576
9.226
9.478
73,588
+0.36(+3.91%)
May 24, 2006
9.240
9.835
9.002
9.121
201,890
-0.10(-1.14%)
May 23, 2006
8.974
9.296
8.890
9.226
96,462
+0.55(+6.38%)
May 22, 2006
8.841
8.848
8.400
8.673
212,674
-0.29(-3.20%)
May 19, 2006
9.058
9.156
8.694
8.960
62,911
-0.13(-1.39%)
May 18, 2006
8.953
9.121
8.771
9.086
82,800
+0.13(+1.41%)
May 17, 2006
9.058
9.170
8.750
8.960
57,732
-0.12(-1.31%)
May 16, 2006
9.212
9.366
9.002
9.079
85,331
-0.06(-0.61%)
May 15, 2006
9.247
9.324
9.093
9.135
26,387
-0.27(-2.90%)
May 12, 2006
9.681
9.695
9.380
9.408
49,862
-0.10(-1.03%)
May 11, 2006
9.723
9.800
9.457
9.506
73,875
-0.15(-1.52%)
May 10, 2006
9.632
9.758
9.569
9.653
44,325
+0.03(+0.34%)
May 09, 2006
9.527
9.765
9.450
9.620
52,210
+0.04(+0.46%)
May 08, 2006
9.548
9.653
9.450
9.576
54,794
+0.05(+0.51%)
May 05, 2006
9.618
9.758
9.513
9.527
96,334
+0.04(+0.37%)
May 04, 2006
9.429
9.660
9.429
9.492
55,725
+0.08(+0.89%)
May 03, 2006
9.499
9.541
9.310
9.408
102,014
-0.31(-3.24%)
May 02, 2006
9.849
9.947
9.688
9.723
107,875
-0.15(-1.56%)
May 01, 2006
9.800
10.07
9.800
9.877
106,124
-0.15(-1.47%)
Apr 28, 2006
9.485
10.04
9.485
10.02
207,000
+0.56(+5.92%)
Apr 27, 2006
9.422
9.639
9.324
9.464
105,285
+0.16(+1.73%)
Apr 26, 2006
9.408
9.541
9.289
9.303
49,747
-0.06(-0.67%)
Apr 25, 2006
9.576
9.576
9.345
9.366
35,800
-0.20(-2.12%)
Apr 24, 2006
9.772
9.814
9.569
9.569
99,607
-0.20(-2.08%)
Apr 21, 2006
9.723
9.863
9.457
9.772
133,224
+0.01(+0.14%)
Apr 20, 2006
9.450
9.821
9.415
9.758
166,990
+0.39(+4.19%)
Apr 19, 2006
9.226
9.415
9.226
9.366
62,394
+0.21(+2.29%)
Apr 18, 2006
9.261
9.373
9.100
9.156
91,487
-0.20(-2.10%)
Apr 17, 2006
9.226
9.415
9.170
9.352
60,488
+0.16(+1.75%)
Apr 13, 2006
9.065
9.282
8.953
9.191
122,728
+0.08(+0.92%)
Apr 12, 2006
9.149
9.170
9.030
9.107
26,685
-0.04(-0.46%)
Apr 11, 2006
9.359
9.373
9.030
9.149
77,171
-0.23(-2.46%)
Apr 10, 2006
9.499
9.506
9.373
9.380
69,768
+0.00(+0.00%)
Apr 07, 2006
9.387
9.443
9.289
9.380
94,261
+0.06(+0.68%)
Apr 06, 2006
9.282
9.422
9.282
9.317
139,754
-0.11(-1.19%)
Apr 05, 2006
9.569
9.569
9.380
9.429
173,190
-0.16(-1.68%)
Apr 04, 2006
9.604
9.695
9.555
9.590
72,771
+0.11(+1.18%)
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.