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
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:
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 (%)
Apr 30, 2020
1.690
1.781
1.680
1.700
73,557
-0.08(-4.49%)
Apr 29, 2020
1.800
1.840
1.730
1.780
71,838
-0.02(-1.11%)
Apr 28, 2020
1.800
1.800
1.700
1.800
39,629
+0.04(+2.27%)
Apr 27, 2020
1.830
1.830
1.700
1.760
46,189
+0.02(+1.14%)
Apr 24, 2020
1.900
1.920
1.560
1.740
99,800
-0.13(-6.95%)
Apr 23, 2020
1.550
1.900
1.530
1.870
126,455
+0.24(+14.40%)
Apr 22, 2020
1.610
1.635
1.590
1.635
27,001
+0.03(+2.16%)
Apr 21, 2020
1.610
1.610
1.530
1.600
53,156
+0.00(+0.00%)
Apr 20, 2020
1.480
1.610
1.480
1.600
85,420
+0.09(+5.96%)
Apr 17, 2020
1.450
1.520
1.400
1.510
13,100
+0.06(+4.14%)
Apr 16, 2020
1.440
1.460
1.310
1.450
48,001
+0.04(+3.20%)
Apr 15, 2020
1.320
1.450
1.260
1.405
92,184
+0.10(+7.26%)
Apr 14, 2020
1.170
1.340
1.161
1.310
236,440
+0.14(+12.44%)
Apr 13, 2020
1.160
1.170
1.145
1.165
57,304
+0.02(+1.30%)
Apr 09, 2020
1.160
1.164
1.130
1.150
188,600
+0.00(+0.00%)
Apr 08, 2020
1.140
1.160
1.060
1.150
140,117
+0.01(+0.88%)
Apr 07, 2020
1.150
1.150
1.110
1.140
41,627
+0.00(+0.00%)
Apr 06, 2020
1.050
1.150
1.050
1.140
86,018
+0.04(+3.64%)
Apr 03, 2020
1.090
1.130
1.029
1.100
57,100
+0.03(+2.80%)
Apr 02, 2020
1.030
1.100
1.020
1.070
79,404
+0.05(+4.90%)
Apr 01, 2020
1.010
1.068
0.9819
1.020
26,123
-0.05(-4.67%)
Mar 31, 2020
1.060
1.130
1.030
1.070
35,869
+0.02(+1.42%)
Mar 30, 2020
1.140
1.200
1.050
1.055
51,597
-0.09(-8.26%)
Mar 27, 2020
1.140
1.155
1.110
1.150
32,700
+0.00(+0.24%)
Mar 26, 2020
1.080
1.200
1.080
1.147
93,029
+0.04(+3.35%)
Mar 25, 2020
1.110
1.140
1.060
1.110
27,509
+0.03(+2.78%)
Mar 24, 2020
1.190
1.190
1.030
1.080
50,297
-0.01(-0.92%)
Mar 23, 2020
1.070
1.120
1.000
1.090
82,649
-0.03(-3.11%)
Mar 20, 2020
1.120
1.240
1.050
1.125
74,300
-0.02(-2.08%)
Mar 19, 2020
1.000
1.220
1.000
1.149
56,325
+0.14(+13.75%)
Mar 18, 2020
1.150
1.200
1.000
1.010
124,876
-0.17(-14.41%)
Mar 17, 2020
1.280
1.280
1.130
1.180
70,490
-0.03(-2.48%)
Mar 16, 2020
1.130
1.280
1.130
1.210
81,025
-0.01(-0.82%)
Mar 13, 2020
1.120
1.260
1.100
1.220
258,000
+0.18(+17.31%)
Mar 12, 2020
1.220
1.227
0.9800
1.040
197,702
-0.27(-20.61%)
Mar 11, 2020
1.270
1.360
1.270
1.310
82,867
+0.02(+1.55%)
Mar 10, 2020
1.400
1.400
1.270
1.290
74,078
-0.02(-1.50%)
Mar 09, 2020
1.440
1.440
1.150
1.310
103,267
-0.19(-12.69%)
Mar 06, 2020
1.580
1.620
1.500
1.500
54,200
-0.12(-7.41%)
Mar 05, 2020
1.680
1.700
1.615
1.620
75,715
-0.08(-4.46%)
Mar 04, 2020
1.750
1.750
1.680
1.696
50,622
-0.03(-1.98%)
Mar 03, 2020
1.780
1.780
1.730
1.730
37,154
-0.05(-2.81%)
Mar 02, 2020
1.720
1.790
1.720
1.780
51,343
+0.03(+1.71%)
Feb 28, 2020
1.820
1.820
1.719
1.750
89,600
-0.03(-1.69%)
Feb 27, 2020
1.730
1.815
1.680
1.780
117,238
+0.03(+1.71%)
Feb 26, 2020
1.710
1.859
1.710
1.750
174,331
+0.02(+1.16%)
Feb 25, 2020
1.820
1.867
1.690
1.730
141,076
-0.08(-4.42%)
Feb 24, 2020
1.650
1.830
1.620
1.810
142,257
+0.10(+5.85%)
Feb 21, 2020
1.820
1.840
1.710
1.710
63,600
-0.11(-6.04%)
Feb 20, 2020
1.630
1.820
1.440
1.820
231,353
+0.13(+7.69%)
Feb 19, 2020
1.740
1.780
1.690
1.690
77,550
-0.05(-2.87%)
Feb 18, 2020
1.900
1.900
1.730
1.740
94,181
-0.16(-8.42%)
Feb 14, 2020
1.880
1.906
1.870
1.900
47,700
+0.00(+0.00%)
Feb 13, 2020
1.890
1.903
1.870
1.900
22,234
-0.01(-0.71%)
Feb 12, 2020
1.910
1.930
1.890
1.914
29,179
+0.02(+1.25%)
Feb 11, 2020
1.860
1.910
1.860
1.890
15,659
+0.02(+1.07%)
Feb 10, 2020
1.970
1.980
1.861
1.870
95,386
-0.11(-5.56%)
Feb 07, 2020
2.020
2.050
1.970
1.980
82,100
-0.07(-3.41%)
Feb 06, 2020
2.020
2.060
2.000
2.050
75,276
-0.01(-0.49%)
Feb 05, 2020
2.030
2.060
2.030
2.060
21,095
+0.04(+1.98%)
Feb 04, 2020
2.060
2.060
2.020
2.020
50,792
-0.02(-0.98%)
Feb 03, 2020
2.000
2.051
2.000
2.040
115,500
+0.02(+0.74%)
Jan 31, 2020
2.030
2.060
2.000
2.025
121,400
-0.02(-0.74%)
Jan 30, 2020
2.050
2.060
2.030
2.040
34,362
-0.02(-0.97%)
Jan 29, 2020
2.040
2.060
2.030
2.060
43,007
+0.01(+0.49%)
Jan 28, 2020
2.060
2.060
2.030
2.050
19,427
-0.01(-0.49%)
Jan 27, 2020
2.020
2.080
2.020
2.060
40,844
+0.01(+0.49%)
Jan 24, 2020
2.050
2.060
2.020
2.050
74,200
+0.00(+0.00%)
Jan 23, 2020
2.050
2.060
2.035
2.050
55,419
+0.00(+0.00%)
Jan 22, 2020
2.050
2.066
2.040
2.050
65,614
+0.00(+0.00%)
Jan 21, 2020
2.040
2.060
2.040
2.050
57,730
+0.00(+0.00%)
Jan 17, 2020
2.040
2.070
2.040
2.050
36,400
+0.01(+0.49%)
Jan 16, 2020
2.040
2.062
2.040
2.040
47,521
-0.01(-0.49%)
Jan 15, 2020
2.060
2.060
2.040
2.050
37,246
+0.00(+0.00%)
Jan 14, 2020
2.050
2.050
2.040
2.050
21,385
+0.00(+0.00%)
Jan 13, 2020
2.040
2.060
2.040
2.050
35,322
+0.00(+0.00%)
Jan 10, 2020
2.050
2.070
2.040
2.050
28,600
+0.00(+0.00%)
Jan 09, 2020
2.050
2.060
2.040
2.050
44,918
-0.02(-0.97%)
Jan 08, 2020
2.060
2.100
2.040
2.070
87,649
+0.00(+0.00%)
Jan 07, 2020
2.060
2.080
2.060
2.070
45,714
+0.00(+0.00%)
Jan 06, 2020
2.080
2.100
2.060
2.070
37,269
+0.01(+0.49%)
Jan 03, 2020
2.100
2.130
2.060
2.060
80,400
-0.07(-3.29%)
Jan 02, 2020
2.120
2.140
2.090
2.130
56,887
+0.02(+0.92%)
Dec 31, 2019
2.070
2.140
2.070
2.111
142,300
+0.01(+0.50%)
Dec 30, 2019
2.090
2.120
2.060
2.100
117,134
-0.01(-0.47%)
Dec 27, 2019
2.020
2.130
2.020
2.110
195,900
+0.06(+2.93%)
Dec 26, 2019
2.000
2.060
2.000
2.050
94,018
+0.01(+0.49%)
Dec 24, 2019
2.020
2.040
2.000
2.040
42,300
+0.01(+0.49%)
Dec 23, 2019
2.030
2.050
2.020
2.030
96,345
-0.03(-1.46%)
Dec 20, 2019
2.020
2.070
2.020
2.060
64,700
+0.01(+0.49%)
Dec 19, 2019
2.000
2.060
2.000
2.050
91,199
+0.01(+0.49%)
Dec 18, 2019
2.060
2.060
2.020
2.040
41,591
-0.02(-0.97%)
Dec 17, 2019
2.040
2.070
2.020
2.060
79,891
+0.02(+0.98%)
Dec 16, 2019
2.020
2.070
1.970
2.040
154,576
-0.04(-1.92%)
Dec 13, 2019
1.950
2.080
1.910
2.080
122,600
+0.16(+8.33%)
Dec 12, 2019
1.990
2.075
1.910
1.920
105,000
-0.09(-4.48%)
Dec 11, 2019
2.040
2.060
1.990
2.010
74,571
-0.01(-0.52%)
Dec 10, 2019
2.050
2.050
2.010
2.021
51,005
-0.03(-1.44%)
Dec 09, 2019
2.120
2.120
2.050
2.050
38,434
-0.07(-3.30%)
Dec 06, 2019
1.990
2.120
1.990
2.120
72,600
+0.12(+6.00%)
Dec 05, 2019
2.020
2.080
1.990
2.000
77,754
-0.05(-2.44%)
Dec 04, 2019
2.040
2.080
2.020
2.050
113,884
+0.00(+0.00%)
Dec 03, 2019
2.100
2.120
2.010
2.050
91,610
-0.07(-3.30%)
Dec 02, 2019
2.130
2.140
2.084
2.120
90,010
-0.01(-0.47%)
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%)
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.