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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.295 8.372 8.120 8.288 140,955 +0.10(+1.20%)
Apr 28, 2005 8.505 8.505 8.120 8.190 212,631 -0.33(-3.86%)
Apr 27, 2005 8.512 8.617 8.470 8.519 14,700 -0.06(-0.73%)
Apr 26, 2005 8.750 8.813 8.554 8.582 194,371 -0.34(-3.84%)
Apr 25, 2005 8.848 8.967 8.701 8.925 98,428 +0.08(+0.95%)
Apr 22, 2005 8.960 8.976 8.729 8.841 88,398 -0.22(-2.40%)
Apr 21, 2005 8.897 9.198 8.785 9.058 79,744 +0.28(+3.19%)
Apr 20, 2005 8.995 8.995 8.652 8.778 73,305 -0.22(-2.41%)
Apr 19, 2005 8.813 9.023 8.813 8.995 243,114 +0.27(+3.13%)
Apr 18, 2005 8.666 8.820 8.666 8.722 205,583 -0.03(-0.32%)
Apr 15, 2005 9.114 9.149 8.694 8.750 248,870 -0.27(-3.03%)
Apr 14, 2005 9.030 9.121 8.974 9.023 154,240 -0.16(-1.75%)
Apr 13, 2005 9.149 9.359 9.100 9.184 144,118 +0.02(+0.23%)
Apr 12, 2005 9.205 9.310 9.142 9.163 175,278 -0.10(-1.13%)
Apr 11, 2005 9.142 9.345 9.086 9.268 130,081 +0.17(+1.85%)
Apr 08, 2005 9.191 9.240 9.030 9.100 793,795 +0.00(+0.00%)
Apr 07, 2005 9.170 9.170 9.030 9.100 160,200 -0.07(-0.76%)
Apr 06, 2005 9.058 9.177 9.030 9.170 70,637 +0.07(+0.77%)
Apr 05, 2005 9.086 9.198 9.030 9.100 90,857 +0.00(+0.00%)
Apr 04, 2005 9.100 9.135 9.009 9.100 180,864 +0.03(+0.31%)
Apr 01, 2005 8.960 9.128 8.862 9.072 233,154 +0.15(+1.65%)
Mar 31, 2005 8.946 8.974 8.827 8.925 175,421 +0.04(+0.48%)
Mar 30, 2005 8.806 8.960 8.750 8.882 256,170 +0.02(+0.23%)
Mar 29, 2005 8.960 9.142 8.862 8.862 237,573 -0.38(-4.09%)
Mar 28, 2005 9.429 9.464 9.205 9.240 65,598 -0.10(-1.05%)
Mar 24, 2005 9.135 9.422 9.108 9.338 54,275 +0.11(+1.21%)
Mar 23, 2005 9.366 9.443 8.995 9.226 107,358 -0.23(-2.44%)
Mar 22, 2005 9.674 9.674 9.198 9.457 172,303 -0.31(-3.15%)
Mar 21, 2005 9.800 9.835 9.730 9.765 120,811 -0.06(-0.57%)
Mar 18, 2005 9.772 9.870 9.590 9.821 157,028 +0.01(+0.14%)
Mar 17, 2005 9.590 9.814 9.555 9.807 326,019 +0.11(+1.16%)
Mar 16, 2005 9.730 9.765 9.632 9.695 346,293 +0.11(+1.09%)
Mar 15, 2005 9.457 9.653 9.366 9.590 357,079 +0.28(+3.01%)
Mar 14, 2005 9.065 9.338 8.988 9.310 447,360 +0.18(+1.99%)
Mar 11, 2005 9.093 9.184 8.995 9.128 401,034 -0.06(-0.61%)
Mar 10, 2005 9.296 9.296 9.149 9.184 261,474 -0.09(-0.98%)
Mar 09, 2005 9.408 9.492 9.275 9.275 155,467 -0.09(-0.97%)
Mar 08, 2005 9.401 9.615 9.352 9.366 133,891 -0.08(-0.89%)
Mar 07, 2005 9.471 9.555 9.121 9.450 289,621 +0.07(+0.75%)
Mar 04, 2005 9.226 9.520 9.226 9.380 363,906 +0.17(+1.82%)
Mar 03, 2005 9.310 9.310 9.107 9.212 208,986 +0.00(+0.00%)
Mar 02, 2005 9.226 9.345 9.121 9.212 537,852 -0.11(-1.13%)
Mar 01, 2005 9.674 9.730 9.177 9.317 1,506,832 -0.59(-6.00%)
Feb 28, 2005 9.975 9.975 9.800 9.912 430,064 +0.04(+0.43%)
Feb 25, 2005 9.800 9.975 9.800 9.870 339,323 -0.11(-1.12%)
Feb 24, 2005 9.870 9.996 9.814 9.982 127,837 +0.22(+2.22%)
Feb 23, 2005 9.688 10.19 9.688 9.765 145,811 +0.10(+1.01%)
Feb 22, 2005 9.793 9.926 9.667 9.667 135,915 -0.39(-3.83%)
Feb 18, 2005 9.898 10.05 9.800 10.05 354,104 +0.25(+2.57%)
Feb 17, 2005 9.856 9.856 9.744 9.800 188,065 -0.09(-0.92%)
Feb 16, 2005 9.793 9.891 9.744 9.891 241,194 +0.09(+0.93%)
Feb 15, 2005 9.772 9.821 9.639 9.800 193,657 -0.01(-0.07%)
Feb 14, 2005 9.639 9.814 9.562 9.807 536,689 +0.01(+0.08%)
Feb 11, 2005 9.674 9.849 9.541 9.799 1,006,845 +0.35(+3.70%)
Feb 10, 2005 9.093 9.457 9.065 9.450 931,219 +0.27(+2.90%)
Feb 09, 2005 9.198 9.261 9.086 9.184 250,818 -0.06(-0.61%)
Feb 08, 2005 9.212 9.296 9.175 9.240 225,400 -0.07(-0.75%)
Feb 07, 2005 9.268 9.394 9.184 9.310 724,363 -0.23(-2.44%)
Feb 04, 2005 9.653 9.674 9.527 9.543 184,770 -0.18(-1.85%)
Feb 03, 2005 9.709 9.723 9.640 9.723 126,180 -0.15(-1.56%)
Feb 02, 2005 9.709 9.877 9.709 9.877 327,771 +0.13(+1.36%)
Feb 01, 2005 9.611 9.765 9.569 9.744 128,263 +0.22(+2.36%)
Jan 31, 2005 9.485 9.555 9.485 9.519 174,444 -0.09(-0.95%)
Jan 28, 2005 9.646 9.646 9.548 9.611 81,600 -0.01(-0.15%)
Jan 27, 2005 9.527 9.702 9.527 9.625 433,783 +0.11(+1.10%)
Jan 26, 2005 9.681 9.751 9.282 9.520 365,000 -0.25(-2.58%)
Jan 25, 2005 9.968 9.996 9.758 9.772 298,360 -0.10(-0.99%)
Jan 24, 2005 9.940 10.04 9.821 9.870 162,763 -0.11(-1.12%)
Jan 21, 2005 10.10 10.16 9.982 9.982 128,723 -0.02(-0.21%)
Jan 20, 2005 10.21 10.23 9.905 10.00 406,614 -0.36(-3.51%)
Jan 19, 2005 10.43 10.50 10.32 10.37 209,857 -0.14(-1.33%)
Jan 18, 2005 10.61 10.61 10.43 10.51 398,470 -0.08(-0.79%)
Jan 14, 2005 10.77 10.77 10.58 10.59 232,971 -0.15(-1.43%)
Jan 13, 2005 10.63 10.81 10.62 10.74 196,881 +0.07(+0.66%)
Jan 12, 2005 10.92 10.92 10.65 10.68 305,409 -0.19(-1.74%)
Jan 11, 2005 10.79 11.03 10.72 10.86 1,322,914 +0.17(+1.57%)
Jan 10, 2005 10.80 10.81 10.58 10.70 88,158 -0.01(-0.13%)
Jan 07, 2005 10.86 10.99 10.54 10.71 261,643 -0.14(-1.29%)
Jan 06, 2005 10.61 10.88 10.57 10.85 426,959 +0.28(+2.65%)
Jan 05, 2005 10.37 10.57 10.36 10.57 180,441 -0.01(-0.13%)
Jan 04, 2005 10.63 10.72 10.49 10.58 277,417 -0.02(-0.20%)
Jan 03, 2005 10.53 10.65 10.49 10.61 310,884 +0.18(+1.75%)
Dec 31, 2004 10.32 10.43 10.26 10.42 193,428 +0.04(+0.34%)
Dec 30, 2004 10.16 10.54 10.15 10.39 160,143 +0.16(+1.57%)
Dec 29, 2004 10.39 10.42 10.11 10.23 111,714 -0.10(-0.95%)
Dec 28, 2004 10.15 10.42 10.12 10.32 164,428 +0.36(+3.58%)
Dec 27, 2004 10.23 10.32 9.905 9.968 220,143 -0.26(-2.53%)
Dec 23, 2004 9.863 10.23 9.863 10.23 157,143 +0.30(+3.03%)
Dec 22, 2004 9.884 10.01 9.730 9.926 220,714 -0.11(-1.05%)
Dec 21, 2004 10.02 10.09 9.905 10.03 113,571 +0.20(+1.99%)
Dec 20, 2004 9.940 10.07 9.786 9.835 222,286 -0.13(-1.26%)
Dec 17, 2004 10.16 10.16 9.940 9.961 255,143 -0.22(-2.20%)
Dec 16, 2004 10.28 10.28 10.17 10.19 151,428 -0.14(-1.36%)
Dec 15, 2004 10.14 10.40 10.14 10.32 295,571 +0.16(+1.58%)
Dec 14, 2004 10.19 10.26 10.08 10.16 144,143 -0.01(-0.07%)
Dec 13, 2004 9.905 10.18 9.884 10.17 191,285 +0.13(+1.25%)
Dec 10, 2004 10.07 10.21 9.933 10.04 143,143 -0.15(-1.44%)
Dec 09, 2004 9.996 10.30 9.919 10.19 235,143 +0.08(+0.76%)
Dec 08, 2004 10.04 10.16 10.01 10.12 170,285 +0.01(+0.14%)
Dec 07, 2004 10.38 10.46 10.05 10.10 287,714 -0.20(-1.97%)
Dec 06, 2004 10.39 10.43 10.24 10.30 648,858 +0.24(+2.36%)
Dec 03, 2004 9.884 10.07 9.681 10.07 1,014,144 +0.27(+2.71%)
Dec 02, 2004 10.50 10.50 9.765 9.800 990,287 -0.70(-6.67%)
Dec 01, 2004 10.68 10.68 10.38 10.50 705,429 +0.12(+1.14%)
Nov 30, 2004 10.41 10.61 10.25 10.38 532,286 -0.08(-0.73%)
Nov 29, 2004 10.99 11.10 10.15 10.46 2,204,717 -1.34(-11.39%)
Nov 26, 2004 11.30 12.04 11.29 11.80 404,286 +0.83(+7.53%)
Nov 24, 2004 11.12 11.14 10.71 10.98 293,286 -0.05(-0.44%)
Nov 23, 2004 11.12 11.16 10.88 11.03 110,857 -0.04(-0.38%)
Nov 22, 2004 11.03 11.16 11.03 11.07 238,428 -0.17(-1.50%)
Nov 19, 2004 11.12 11.27 11.12 11.23 292,714 +0.31(+2.82%)
Nov 18, 2004 11.08 11.13 10.86 10.93 307,857 -0.13(-1.20%)
Nov 17, 2004 10.97 11.27 10.96 11.06 185,428 +0.25(+2.27%)
Nov 16, 2004 11.12 11.25 10.78 10.81 270,857 -0.36(-3.26%)
Nov 15, 2004 11.41 11.52 11.15 11.18 239,857 -0.15(-1.36%)
Nov 12, 2004 11.48 11.48 11.16 11.33 182,571 -0.17(-1.52%)
Nov 11, 2004 11.45 11.55 11.42 11.51 252,571 -0.08(-0.66%)
Nov 10, 2004 11.70 11.73 11.55 11.59 149,571 -0.17(-1.49%)
Nov 09, 2004 11.23 11.98 11.21 11.76 621,429 +0.41(+3.58%)
Nov 08, 2004 11.39 11.40 11.28 11.35 47,000 -0.06(-0.55%)
Nov 05, 2004 11.56 11.65 11.38 11.42 54,000 -0.13(-1.09%)
Nov 04, 2004 11.46 11.61 11.37 11.54 106,143 +0.06(+0.55%)
Nov 03, 2004 11.50 11.53 11.38 11.48 106,714 +0.17(+1.49%)
Nov 02, 2004 11.40 11.62 11.31 11.31 135,143 +0.06(+0.56%)
Nov 01, 2004 11.27 11.54 11.15 11.25 231,286 -0.03(-0.25%)
Oct 29, 2004 10.93 11.33 10.93 11.28 161,571 +0.10(+0.94%)
Oct 28, 2004 10.85 11.20 10.70 11.17 255,143 -0.03(-0.25%)
Oct 27, 2004 11.56 11.71 11.16 11.20 277,143 -0.36(-3.15%)
Oct 26, 2004 11.40 11.61 11.38 11.56 89,714 -0.07(-0.60%)
Oct 25, 2004 11.59 11.67 11.38 11.63 73,285 -0.06(-0.48%)
Oct 22, 2004 11.79 12.05 11.65 11.69 319,857 -0.03(-0.24%)
Oct 21, 2004 11.38 11.73 11.27 11.72 281,143 +0.43(+3.85%)
Oct 20, 2004 11.00 11.39 10.75 11.28 482,286 +0.11(+1.00%)
Oct 19, 2004 11.20 11.25 11.12 11.17 115,714 +0.04(+0.31%)
Oct 18, 2004 11.38 11.38 11.00 11.14 276,286 -0.20(-1.73%)
Oct 15, 2004 11.38 11.42 11.28 11.33 97,571 -0.08(-0.67%)
Oct 14, 2004 11.12 11.48 10.95 11.41 459,857 -0.23(-1.98%)
Oct 13, 2004 11.85 11.97 11.38 11.64 212,143 -0.09(-0.78%)
Oct 12, 2004 11.94 12.00 11.58 11.73 214,857 -0.11(-0.89%)
Oct 11, 2004 12.31 12.31 11.79 11.84 275,428 -0.52(-4.19%)
Oct 08, 2004 12.32 12.64 12.27 12.36 499,286 -0.24(-1.94%)
Oct 07, 2004 12.39 13.06 12.38 12.60 1,248,001 +0.28(+2.27%)
Oct 06, 2004 11.55 12.75 11.45 12.32 1,207,287 +0.91(+7.98%)
Oct 05, 2004 11.02 11.54 10.91 11.41 613,572 +0.45(+4.09%)
Oct 04, 2004 10.91 11.03 10.86 10.96 224,714 -0.06(-0.51%)
Oct 01, 2004 10.79 11.06 10.70 11.02 192,285 +0.08(+0.70%)
Sep 30, 2004 10.91 11.08 10.81 10.94 182,143 +0.21(+1.96%)
Sep 29, 2004 10.46 10.92 10.46 10.73 154,285 +0.50(+4.93%)
Sep 28, 2004 10.32 10.36 10.09 10.23 48,000 +0.14(+1.39%)
Sep 27, 2004 10.18 10.30 10.08 10.09 40,142 -0.01(-0.07%)
Sep 24, 2004 10.21 10.28 10.02 10.09 85,857 -0.19(-1.84%)
Sep 23, 2004 10.35 10.36 10.26 10.28 30,285 +0.02(+0.20%)
Sep 22, 2004 10.30 10.42 10.15 10.26 124,143 -0.39(-3.68%)
Sep 21, 2004 10.66 10.70 10.46 10.65 93,285 +0.06(+0.53%)
Sep 20, 2004 10.74 10.88 10.56 10.60 78,142 -0.13(-1.24%)
Sep 17, 2004 10.60 10.85 10.53 10.73 121,285 +0.26(+2.47%)
Sep 16, 2004 10.32 10.50 10.32 10.47 26,107 +0.08(+0.74%)
Sep 15, 2004 10.41 10.51 10.36 10.39 103,857 -0.27(-2.56%)
Sep 14, 2004 10.70 10.77 10.61 10.67 102,857 -0.03(-0.26%)
Sep 13, 2004 10.56 10.77 10.49 10.70 203,000 +0.11(+0.99%)
Sep 10, 2004 10.66 10.82 10.59 10.59 92,857 -0.13(-1.24%)
Sep 09, 2004 10.42 10.77 10.42 10.72 268,714 +0.25(+2.34%)
Sep 08, 2004 10.48 10.50 10.31 10.48 46,142 +0.20(+1.91%)
Sep 07, 2004 10.13 10.49 10.07 10.28 68,500 +0.10(+0.96%)
Sep 03, 2004 10.17 10.28 10.10 10.19 77,571 -0.01(-0.14%)
Sep 02, 2004 10.20 10.23 10.12 10.20 70,714 +0.27(+2.68%)
Sep 01, 2004 9.800 10.32 9.688 9.933 71,571 +0.15(+1.57%)
Aug 31, 2004 9.695 9.779 9.576 9.779 53,571 +0.14(+1.45%)
Aug 30, 2004 9.688 9.744 9.590 9.639 83,285 +0.05(+0.51%)
Aug 27, 2004 9.492 9.625 9.492 9.590 71,000 +0.04(+0.37%)
Aug 26, 2004 9.758 9.786 9.527 9.555 31,857 -0.08(-0.80%)
Aug 25, 2004 9.716 9.863 9.618 9.632 29,000 -0.05(-0.51%)
Aug 24, 2004 9.723 9.842 9.562 9.681 41,428 -0.04(-0.36%)
Aug 23, 2004 9.856 10.01 9.716 9.716 37,571 -0.12(-1.21%)
Aug 20, 2004 10.03 10.15 9.800 9.835 104,324 -0.36(-3.50%)
Aug 19, 2004 10.18 10.43 10.16 10.19 80,142 +0.10(+0.97%)
Aug 18, 2004 9.975 10.32 9.975 10.09 91,917 +0.14(+1.41%)
Aug 17, 2004 10.11 10.11 9.863 9.954 32,857 -0.12(-1.18%)
Aug 16, 2004 9.884 10.12 9.877 10.07 70,714 +0.34(+3.53%)
Aug 13, 2004 9.779 9.786 9.177 9.730 77,142 +0.15(+1.53%)
Aug 12, 2004 9.709 9.878 9.569 9.583 35,714 -0.31(-3.18%)
Aug 11, 2004 9.744 9.919 9.674 9.898 49,857 +0.02(+0.21%)
Aug 10, 2004 9.891 10.02 9.800 9.877 46,142 -0.06(-0.63%)
Aug 09, 2004 10.15 10.17 9.899 9.940 29,257 +0.04(+0.35%)
Aug 06, 2004 10.20 10.21 9.870 9.905 70,714 -0.15(-1.46%)
Aug 05, 2004 10.22 10.28 10.02 10.05 59,714 -0.18(-1.79%)
Aug 04, 2004 10.31 10.37 10.12 10.23 124,428 -0.26(-2.47%)
Aug 03, 2004 10.58 10.63 10.42 10.49 68,397 -0.27(-2.54%)
Aug 02, 2004 10.44 10.85 10.43 10.77 240,000 +0.27(+2.53%)
Jul 30, 2004 9.975 10.91 9.954 10.50 442,429 +0.65(+6.61%)
Jul 29, 2004 9.632 9.961 9.625 9.849 63,857 +0.15(+1.59%)
Jul 28, 2004 9.765 9.870 9.618 9.695 60,285 -0.06(-0.65%)
Jul 27, 2004 9.695 9.793 9.513 9.758 125,857 +0.23(+2.42%)
Jul 26, 2004 9.723 9.793 9.457 9.527 77,285 -0.07(-0.73%)
Jul 23, 2004 9.926 9.926 9.590 9.597 54,714 -0.15(-1.58%)
Jul 22, 2004 10.00 10.11 9.464 9.751 145,857 -0.32(-3.20%)
Jul 21, 2004 10.15 10.35 10.02 10.07 53,000 -0.04(-0.42%)
Jul 20, 2004 9.989 10.28 9.842 10.12 155,428 +0.03(+0.28%)
Jul 19, 2004 10.16 10.23 10.01 10.09 81,714 -0.01(-0.14%)
Jul 16, 2004 10.28 10.36 10.09 10.10 72,714 -0.22(-2.10%)
Jul 15, 2004 10.37 10.50 10.13 10.32 96,714 -0.10(-0.94%)
Jul 14, 2004 10.38 10.71 10.34 10.42 100,714 -0.08(-0.80%)
Jul 13, 2004 10.67 10.67 10.29 10.50 89,428 -0.29(-2.72%)
Jul 12, 2004 10.81 10.93 10.62 10.79 69,857 -0.02(-0.19%)
Jul 09, 2004 10.79 10.88 10.74 10.81 80,285 -0.07(-0.64%)
Jul 08, 2004 10.81 10.98 10.79 10.88 238,714 -0.08(-0.77%)
Jul 07, 2004 10.78 11.01 10.78 10.97 72,000 +0.21(+1.95%)
Jul 06, 2004 10.86 10.90 10.69 10.76 88,714 -0.02(-0.19%)
Jul 02, 2004 10.95 11.01 10.74 10.78 33,857 -0.13(-1.22%)
Jul 01, 2004 10.95 11.05 10.81 10.91 138,143 -0.06(-0.57%)
Jun 30, 2004 10.85 11.00 10.70 10.98 134,714 +0.37(+3.50%)
Jun 29, 2004 10.65 10.68 10.51 10.61 144,285 +0.11(+1.00%)
Jun 28, 2004 10.50 10.70 10.43 10.50 107,000 -0.12(-1.12%)
Jun 25, 2004 10.57 10.83 10.57 10.62 45,285 +0.05(+0.46%)
Jun 24, 2004 10.41 10.61 10.37 10.57 415,143 +0.21(+2.03%)
Jun 23, 2004 10.19 10.39 10.12 10.36 124,285 +0.28(+2.78%)
Jun 22, 2004 10.07 10.12 9.905 10.08 121,428 -0.35(-3.36%)
Jun 21, 2004 10.56 10.56 10.30 10.43 62,714 +0.01(+0.13%)
Jun 18, 2004 10.30 10.64 10.26 10.42 156,714 +0.23(+2.27%)
Jun 17, 2004 10.23 10.30 9.982 10.19 127,000 +0.27(+2.75%)
Jun 16, 2004 9.863 9.975 9.842 9.912 94,428 +0.10(+1.00%)
Jun 15, 2004 9.849 10.04 9.730 9.814 79,714 +0.23(+2.41%)
Jun 14, 2004 9.660 9.660 9.520 9.583 128,143 -0.40(-4.00%)
Jun 10, 2004 9.919 10.08 9.856 9.982 64,571 +0.01(+0.07%)
Jun 09, 2004 10.15 10.15 9.863 9.975 78,142 -0.13(-1.25%)
Jun 08, 2004 9.905 10.26 9.835 10.10 186,714 +0.32(+3.29%)
Jun 07, 2004 9.779 9.800 9.590 9.779 61,714 -0.01(-0.07%)
Jun 04, 2004 9.555 9.800 9.450 9.786 37,714 +0.30(+3.17%)
Jun 03, 2004 9.576 9.604 9.478 9.485 25,000 -0.02(-0.22%)
Jun 02, 2004 9.436 9.688 9.436 9.506 115,571 +0.03(+0.30%)
Jun 01, 2004 9.485 9.597 9.408 9.478 81,428 +0.01(+0.14%)
May 28, 2004 9.520 9.590 9.282 9.464 147,143 -0.03(-0.37%)
May 27, 2004 9.625 9.744 9.289 9.499 93,428 -0.01(-0.07%)
May 26, 2004 9.310 9.625 9.226 9.506 181,000 +0.07(+0.74%)
May 25, 2004 9.275 9.499 9.135 9.436 102,571 +0.02(+0.22%)
May 24, 2004 9.422 9.471 9.380 9.415 77,142 +0.03(+0.30%)
May 21, 2004 9.387 9.464 9.338 9.387 74,571 +0.20(+2.13%)
May 20, 2004 9.163 9.366 9.100 9.191 151,143 +0.08(+0.92%)
May 19, 2004 9.282 9.499 9.051 9.107 210,428 +0.08(+0.93%)
May 18, 2004 8.953 9.205 8.876 9.023 267,286 +0.07(+0.78%)
May 17, 2004 8.883 8.960 8.820 8.953 139,285 +0.03(+0.31%)
May 14, 2004 9.100 9.135 8.659 8.925 507,000 -0.18(-1.92%)
May 13, 2004 8.967 9.177 8.953 9.100 154,571 +0.22(+2.52%)
May 12, 2004 8.960 9.030 8.799 8.876 196,285 -0.08(-0.86%)
May 11, 2004 8.813 9.086 8.813 8.953 212,286 +0.04(+0.39%)
May 10, 2004 8.911 8.981 8.617 8.918 290,143 -0.49(-5.21%)
May 07, 2004 9.485 9.625 9.275 9.408 279,000 -0.11(-1.18%)
May 06, 2004 9.450 9.583 9.324 9.520 299,429 -0.11(-1.09%)
May 05, 2004 9.590 9.730 9.506 9.625 168,571 +0.13(+1.33%)
May 04, 2004 9.625 9.660 9.317 9.499 193,857 +0.19(+2.03%)
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.