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 (%)
May 28, 2010
8.141
8.148
7.777
8.001
252,877
-0.14(-1.72%)
May 27, 2010
7.896
8.218
7.770
8.141
248,010
+0.20(+2.47%)
May 26, 2010
7.567
8.155
7.483
7.945
380,584
+0.18(+2.34%)
May 25, 2010
7.399
7.777
7.154
7.763
260,248
+0.13(+1.65%)
May 24, 2010
7.987
7.987
7.609
7.637
162,313
-0.34(-4.21%)
May 21, 2010
7.721
8.260
7.630
7.973
350,939
+0.10(+1.24%)
May 20, 2010
8.043
8.421
7.875
7.875
405,300
-0.78(-8.98%)
May 19, 2010
8.645
8.813
8.471
8.652
865,478
-0.46(-5.07%)
May 18, 2010
9.387
9.387
8.995
9.114
274,378
-0.13(-1.44%)
May 17, 2010
9.499
9.625
9.100
9.247
165,090
-0.20(-2.15%)
May 14, 2010
9.485
9.576
9.121
9.450
156,214
-0.13(-1.39%)
May 13, 2010
9.646
9.672
9.506
9.583
153,624
-0.08(-0.87%)
May 12, 2010
9.359
9.786
9.275
9.667
357,129
+0.39(+4.19%)
May 11, 2010
9.233
9.380
9.121
9.278
267,771
+0.00(+0.04%)
May 10, 2010
9.171
9.499
9.108
9.275
263,584
+0.18(+1.92%)
May 07, 2010
9.030
9.205
8.995
9.100
565,907
+0.00(+0.00%)
May 06, 2010
9.051
9.219
8.505
9.100
558,482
-0.01(-0.15%)
May 05, 2010
9.100
9.240
8.953
9.114
252,403
-0.01(-0.08%)
May 04, 2010
9.009
9.226
9.009
9.121
287,624
-0.08(-0.84%)
May 03, 2010
9.135
9.212
9.100
9.198
111,900
+0.11(+1.15%)
Apr 30, 2010
9.177
9.212
9.030
9.093
229,677
-0.04(-0.46%)
Apr 29, 2010
9.212
9.240
9.072
9.135
136,193
+0.01(+0.08%)
Apr 28, 2010
9.163
9.219
9.093
9.128
194,530
+0.03(+0.31%)
Apr 27, 2010
9.079
9.205
9.065
9.100
255,128
+0.00(+0.00%)
Apr 26, 2010
9.205
9.324
9.058
9.100
137,141
-0.11(-1.14%)
Apr 23, 2010
9.254
9.275
9.009
9.205
257,463
-0.07(-0.75%)
Apr 22, 2010
9.065
9.387
9.065
9.275
192,785
+0.05(+0.53%)
Apr 21, 2010
9.247
9.296
9.107
9.226
50,944
+0.02(+0.23%)
Apr 20, 2010
9.268
9.331
9.100
9.205
106,344
+0.03(+0.31%)
Apr 19, 2010
9.121
9.261
9.072
9.177
97,245
+0.01(+0.15%)
Apr 16, 2010
9.219
9.261
9.044
9.163
187,775
-0.11(-1.21%)
Apr 15, 2010
9.093
9.275
9.093
9.275
122,728
+0.13(+1.45%)
Apr 14, 2010
8.960
9.142
8.897
9.142
124,224
+0.20(+2.19%)
Apr 13, 2010
8.897
8.967
8.764
8.946
84,275
+0.04(+0.47%)
Apr 12, 2010
8.848
8.995
8.736
8.904
155,091
-0.11(-1.17%)
Apr 09, 2010
8.750
9.016
8.617
9.009
196,154
+0.25(+2.80%)
Apr 08, 2010
8.778
8.869
8.628
8.764
64,581
-0.10(-1.11%)
Apr 07, 2010
8.897
9.086
8.792
8.862
145,407
-0.10(-1.17%)
Apr 06, 2010
8.645
9.044
8.568
8.967
171,864
+0.10(+1.10%)
Apr 05, 2010
8.568
8.918
8.554
8.869
157,747
+0.37(+4.37%)
Apr 01, 2010
8.239
8.498
8.498
8.498
230,286
+0.31(+3.76%)
Mar 31, 2010
8.253
8.372
8.169
8.190
171,933
-0.14(-1.68%)
Mar 30, 2010
8.295
8.449
8.190
8.330
164,505
+0.03(+0.34%)
Mar 29, 2010
8.253
8.442
8.253
8.302
58,635
+0.06(+0.76%)
Mar 26, 2010
8.302
8.372
8.204
8.239
173,211
-0.04(-0.42%)
Mar 25, 2010
8.449
8.526
8.260
8.274
164,510
-0.11(-1.25%)
Mar 24, 2010
8.330
8.442
8.330
8.379
130,374
-0.04(-0.42%)
Mar 23, 2010
8.246
8.449
8.239
8.414
127,368
+0.15(+1.78%)
Mar 22, 2010
8.169
8.386
8.078
8.267
118,677
-0.02(-0.25%)
Mar 19, 2010
8.799
8.799
8.225
8.288
276,537
-0.45(-5.13%)
Mar 18, 2010
8.687
8.764
8.624
8.736
108,357
+0.01(+0.08%)
Mar 17, 2010
8.708
8.862
8.631
8.729
145,891
+0.08(+0.97%)
Mar 16, 2010
8.848
8.848
8.519
8.645
249,026
-0.20(-2.22%)
Mar 15, 2010
8.806
8.876
8.673
8.841
136,865
-0.08(-0.94%)
Mar 12, 2010
8.967
8.967
8.729
8.925
120,617
-0.07(-0.78%)
Mar 11, 2010
8.785
8.995
8.694
8.995
124,360
+0.11(+1.18%)
Mar 10, 2010
8.750
8.953
8.694
8.890
189,160
+0.13(+1.52%)
Mar 09, 2010
8.743
8.925
8.687
8.757
194,133
-0.10(-1.11%)
Mar 08, 2010
8.890
8.925
8.603
8.855
150,785
-0.07(-0.78%)
Mar 05, 2010
8.512
8.939
8.449
8.925
300,684
+0.41(+4.77%)
Mar 04, 2010
8.386
8.561
8.281
8.519
116,585
+0.15(+1.76%)
Mar 03, 2010
8.134
8.421
8.134
8.372
246,110
+0.25(+3.10%)
Mar 02, 2010
8.232
8.267
8.085
8.120
403,467
-0.01(-0.09%)
Mar 01, 2010
7.966
8.155
7.945
8.127
531,842
+0.29(+3.66%)
Feb 26, 2010
7.966
8.043
7.770
7.840
162,440
-0.13(-1.67%)
Feb 25, 2010
7.854
8.001
7.742
7.973
252,961
-0.03(-0.35%)
Feb 24, 2010
7.994
8.141
7.938
8.001
192,551
+0.01(+0.09%)
Feb 23, 2010
8.106
8.106
7.875
7.994
189,393
-0.15(-1.89%)
Feb 22, 2010
8.176
8.218
8.085
8.148
125,698
-0.01(-0.17%)
Feb 19, 2010
8.064
8.162
8.008
8.162
170,684
+0.01(+0.09%)
Feb 18, 2010
8.036
8.155
7.924
8.155
115,041
+0.08(+1.04%)
Feb 17, 2010
8.127
8.155
7.910
8.071
202,746
-0.06(-0.69%)
Feb 16, 2010
7.966
8.127
7.928
8.127
111,870
+0.23(+2.93%)
Feb 12, 2010
7.756
7.896
7.896
7.896
148,428
+0.03(+0.36%)
Feb 11, 2010
7.672
7.896
7.616
7.868
161,128
+0.15(+2.00%)
Feb 10, 2010
7.560
7.749
7.420
7.714
217,660
+0.08(+1.10%)
Feb 09, 2010
7.539
7.728
7.469
7.630
167,003
+0.20(+2.73%)
Feb 08, 2010
7.707
7.728
7.427
7.427
241,716
-0.32(-4.07%)
Feb 05, 2010
7.595
7.784
7.511
7.742
316,539
+0.11(+1.37%)
Feb 04, 2010
8.085
8.092
7.532
7.637
726,211
-0.50(-6.19%)
Feb 03, 2010
8.218
8.309
8.120
8.141
452,884
+0.00(+0.00%)
Feb 02, 2010
8.365
8.442
8.134
8.141
422,497
-0.17(-2.10%)
Feb 01, 2010
8.246
8.484
8.232
8.316
184,528
+0.11(+1.37%)
Jan 29, 2010
8.323
8.554
8.190
8.204
360,760
-0.04(-0.51%)
Jan 28, 2010
8.533
8.585
8.197
8.246
339,411
-0.29(-3.36%)
Jan 27, 2010
8.344
8.561
8.260
8.533
281,497
+0.34(+4.19%)
Jan 26, 2010
8.274
8.316
8.120
8.190
218,037
-0.15(-1.85%)
Jan 25, 2010
8.421
8.473
8.281
8.344
246,606
+0.08(+0.93%)
Jan 22, 2010
8.463
8.568
8.225
8.267
268,610
-0.13(-1.50%)
Jan 21, 2010
8.624
8.743
8.162
8.393
372,874
-0.22(-2.52%)
Jan 20, 2010
8.946
8.960
8.540
8.610
167,423
-0.43(-4.73%)
Jan 19, 2010
8.897
9.044
8.848
9.037
144,838
+0.24(+2.79%)
Jan 15, 2010
8.995
8.792
8.792
8.792
186,143
-0.17(-1.88%)
Jan 14, 2010
8.904
9.002
8.764
8.960
158,428
+0.18(+2.07%)
Jan 13, 2010
8.820
8.925
8.701
8.778
87,815
-0.01(-0.08%)
Jan 12, 2010
8.932
9.070
8.750
8.785
135,764
-0.20(-2.18%)
Jan 11, 2010
9.170
9.380
8.974
8.981
176,751
-0.11(-1.16%)
Jan 08, 2010
9.079
9.086
8.877
9.086
190,981
+0.13(+1.49%)
Jan 07, 2010
9.016
9.044
8.827
8.953
165,540
-0.05(-0.54%)
Jan 06, 2010
8.932
9.107
8.862
9.002
206,980
+0.10(+1.10%)
Jan 05, 2010
9.023
9.065
8.862
8.904
264,008
-0.17(-1.85%)
Jan 04, 2010
9.044
9.170
8.995
9.072
377,070
+0.10(+1.09%)
Dec 31, 2009
8.904
8.974
8.974
8.974
222,571
+0.10(+1.10%)
Dec 30, 2009
9.051
9.135
8.799
8.876
270,313
-0.22(-2.39%)
Dec 29, 2009
9.107
9.121
8.981
9.093
222,936
+0.12(+1.33%)
Dec 28, 2009
8.988
9.149
8.855
8.974
499,992
-0.06(-0.70%)
Dec 24, 2009
8.673
9.296
8.582
9.037
1,019,571
+1.06(+13.35%)
Dec 23, 2009
7.847
8.001
7.798
7.973
302,700
+0.27(+3.55%)
Dec 22, 2009
7.532
7.770
7.413
7.700
386,233
+0.19(+2.52%)
Dec 21, 2009
7.875
7.945
7.441
7.511
468,042
-0.04(-0.46%)
Dec 18, 2009
8.064
8.064
7.539
7.546
592,966
-0.47(-5.85%)
Dec 17, 2009
8.036
8.182
7.980
8.015
140,801
-0.13(-1.63%)
Dec 16, 2009
8.267
8.414
8.085
8.148
183,010
+0.04(+0.43%)
Dec 15, 2009
8.281
8.428
8.106
8.113
183,111
-0.20(-2.44%)
Dec 14, 2009
8.204
8.316
8.043
8.316
176,994
+0.30(+3.76%)
Dec 11, 2009
7.980
8.120
7.938
8.015
192,763
+0.10(+1.24%)
Dec 10, 2009
8.274
8.295
7.875
7.917
355,089
-0.34(-4.15%)
Dec 09, 2009
8.309
8.400
8.211
8.260
196,187
-0.08(-0.92%)
Dec 08, 2009
8.533
8.631
8.330
8.337
117,323
-0.27(-3.17%)
Dec 07, 2009
8.659
8.834
8.547
8.610
129,693
-0.17(-1.91%)
Dec 04, 2009
8.911
8.995
8.547
8.778
152,045
+0.10(+1.13%)
Dec 03, 2009
8.652
8.862
8.592
8.680
130,060
-0.02(-0.24%)
Dec 02, 2009
8.813
9.016
8.596
8.701
178,460
-0.11(-1.27%)
Dec 01, 2009
8.960
8.988
8.757
8.813
180,420
+0.01(+0.16%)
Nov 30, 2009
8.519
8.841
8.302
8.799
242,690
+0.23(+2.70%)
Nov 27, 2009
8.519
8.792
8.449
8.568
134,953
-0.48(-5.26%)
Nov 25, 2009
8.750
9.149
8.701
9.044
169,838
+0.07(+0.78%)
Nov 24, 2009
8.883
8.974
8.722
8.974
214,860
+0.01(+0.16%)
Nov 23, 2009
8.897
9.240
8.897
8.960
182,650
+0.24(+2.81%)
Nov 20, 2009
8.764
8.806
8.582
8.715
135,574
-0.08(-0.95%)
Nov 19, 2009
9.002
9.191
8.750
8.799
216,590
-0.34(-3.75%)
Nov 18, 2009
9.170
9.205
8.862
9.142
177,455
+0.00(+0.00%)
Nov 17, 2009
9.142
9.296
9.072
9.142
153,551
-0.10(-1.06%)
Nov 16, 2009
8.974
9.443
8.932
9.240
284,887
+0.34(+3.86%)
Nov 13, 2009
8.750
8.953
8.610
8.897
347,977
+0.20(+2.25%)
Nov 12, 2009
8.974
9.079
8.659
8.701
231,061
-0.27(-3.04%)
Nov 11, 2009
9.100
9.233
8.897
8.974
181,748
+0.04(+0.47%)
Nov 10, 2009
9.016
9.184
8.855
8.932
101,540
-0.12(-1.31%)
Nov 09, 2009
8.995
9.282
8.981
9.051
224,507
+0.41(+4.78%)
Nov 06, 2009
8.743
9.040
8.533
8.638
210,581
-0.25(-2.83%)
Nov 05, 2009
8.589
8.946
8.589
8.890
145,860
+0.44(+5.22%)
Nov 04, 2009
8.610
8.813
8.351
8.449
303,247
-0.08(-0.90%)
Nov 03, 2009
8.484
8.721
8.435
8.526
206,317
-0.11(-1.22%)
Nov 02, 2009
8.512
8.722
8.379
8.631
210,608
+0.19(+2.24%)
Oct 30, 2009
8.785
8.820
8.414
8.442
354,357
-0.24(-2.74%)
Oct 29, 2009
8.330
8.925
8.330
8.680
292,280
+0.49(+5.98%)
Oct 28, 2009
8.855
8.855
8.162
8.190
471,644
-0.71(-8.02%)
Oct 27, 2009
9.100
9.296
8.862
8.904
178,894
-0.13(-1.40%)
Oct 26, 2009
9.191
9.429
8.925
9.030
227,184
-0.16(-1.75%)
Oct 23, 2009
9.254
9.646
9.100
9.191
355,759
-0.15(-1.65%)
Oct 22, 2009
9.296
9.418
9.107
9.345
590,776
+0.03(+0.38%)
Oct 21, 2009
9.247
9.730
9.170
9.310
395,741
-0.01(-0.15%)
Oct 20, 2009
9.282
9.443
9.135
9.324
289,951
-0.06(-0.60%)
Oct 19, 2009
9.212
9.408
9.163
9.380
188,860
+0.10(+1.13%)
Oct 16, 2009
9.191
9.317
9.058
9.275
356,956
-0.01(-0.15%)
Oct 15, 2009
9.394
9.429
9.226
9.289
440,323
-0.11(-1.12%)
Oct 14, 2009
9.443
9.562
9.338
9.394
333,809
+0.08(+0.90%)
Oct 13, 2009
9.324
9.387
9.079
9.310
347,021
-0.05(-0.52%)
Oct 12, 2009
9.415
9.457
9.310
9.359
350,541
+0.06(+0.60%)
Oct 09, 2009
9.072
9.310
8.911
9.303
465,644
+0.24(+2.63%)
Oct 08, 2009
8.925
9.219
8.904
9.065
735,382
+0.26(+2.94%)
Oct 07, 2009
8.701
9.100
8.673
8.806
380,387
+0.13(+1.45%)
Oct 06, 2009
8.176
8.736
8.120
8.680
696,856
+0.55(+6.80%)
Oct 05, 2009
7.826
8.155
7.714
8.127
347,100
+0.34(+4.31%)
Oct 02, 2009
7.616
7.917
7.578
7.791
251,330
+0.03(+0.36%)
Oct 01, 2009
7.700
7.882
7.584
7.763
344,433
+0.02(+0.27%)
Sep 30, 2009
7.679
8.015
7.448
7.742
309,979
+0.06(+0.82%)
Sep 29, 2009
7.455
7.777
7.371
7.679
214,810
+0.20(+2.72%)
Sep 28, 2009
7.266
7.602
7.160
7.476
188,301
+0.19(+2.59%)
Sep 25, 2009
7.364
7.420
7.252
7.287
157,038
-0.14(-1.89%)
Sep 24, 2009
7.476
7.595
7.350
7.427
212,194
-0.06(-0.75%)
Sep 23, 2009
7.490
7.567
7.448
7.483
151,128
+0.04(+0.47%)
Sep 22, 2009
7.504
7.637
7.420
7.448
112,847
-0.01(-0.09%)
Sep 21, 2009
7.420
7.469
7.203
7.455
217,458
-0.12(-1.57%)
Sep 18, 2009
7.567
7.693
7.525
7.574
456,000
-0.04(-0.46%)
Sep 17, 2009
7.518
7.770
7.500
7.609
309,806
+0.09(+1.21%)
Sep 16, 2009
7.315
7.525
7.259
7.518
226,947
+0.25(+3.47%)
Sep 15, 2009
7.084
7.308
7.021
7.266
242,000
+0.14(+1.96%)
Sep 14, 2009
6.867
7.154
6.839
7.126
176,261
+0.16(+2.31%)
Sep 11, 2009
6.741
7.007
6.692
6.965
277,451
+0.26(+3.86%)
Sep 10, 2009
6.657
6.741
6.559
6.706
171,785
+0.00(+0.00%)
Sep 09, 2009
6.510
6.825
6.391
6.706
147,804
+0.18(+2.79%)
Sep 08, 2009
6.496
6.531
6.342
6.524
437,107
+0.10(+1.53%)
Sep 04, 2009
6.237
6.426
6.230
6.426
682,542
+0.15(+2.34%)
Sep 03, 2009
6.650
6.650
6.216
6.279
441,374
-0.14(-2.18%)
Sep 02, 2009
6.510
6.559
6.391
6.419
284,598
-0.11(-1.61%)
Sep 01, 2009
6.930
7.147
6.475
6.524
410,192
-0.44(-6.33%)
Aug 31, 2009
6.930
7.028
6.930
6.965
148,475
-0.09(-1.29%)
Aug 28, 2009
7.259
7.336
6.895
7.056
147,684
-0.13(-1.85%)
Aug 27, 2009
7.056
7.245
6.881
7.189
122,133
+0.14(+1.99%)
Aug 26, 2009
7.070
7.168
7.000
7.049
157,241
-0.06(-0.79%)
Aug 25, 2009
7.140
7.259
7.014
7.105
198,690
-0.02(-0.29%)
Aug 24, 2009
7.385
7.399
7.035
7.126
271,857
-0.26(-3.51%)
Aug 21, 2009
7.301
7.427
7.126
7.385
620,788
+0.44(+6.35%)
Aug 20, 2009
6.972
7.168
6.832
6.944
192,187
-0.07(-1.00%)
Aug 19, 2009
6.797
7.091
6.755
7.014
230,528
+0.20(+2.87%)
Aug 18, 2009
6.888
7.028
6.706
6.818
125,663
+0.11(+1.67%)
Aug 17, 2009
6.685
6.916
6.489
6.706
189,694
-0.34(-4.87%)
Aug 14, 2009
7.035
7.112
6.685
7.049
200,023
+0.01(+0.20%)
Aug 13, 2009
7.091
7.168
6.839
7.035
167,277
+0.03(+0.40%)
Aug 12, 2009
6.895
7.154
6.706
7.007
183,635
+0.13(+1.93%)
Aug 11, 2009
7.063
7.196
6.813
6.874
180,091
-0.29(-4.01%)
Aug 10, 2009
7.182
7.273
6.930
7.161
147,498
-0.12(-1.63%)
Aug 07, 2009
7.014
7.363
6.776
7.280
295,620
+0.45(+6.56%)
Aug 06, 2009
7.189
7.196
6.762
6.832
238,627
-0.30(-4.22%)
Aug 05, 2009
7.602
7.693
6.986
7.133
269,484
-0.35(-4.68%)
Aug 04, 2009
7.476
7.777
7.371
7.483
405,243
+0.29(+4.09%)
Aug 03, 2009
7.084
7.245
7.021
7.189
221,256
+0.34(+5.01%)
Jul 31, 2009
6.888
7.070
6.839
6.846
166,248
+0.01(+0.20%)
Jul 30, 2009
6.559
6.951
6.517
6.832
250,800
+0.43(+6.78%)
Jul 29, 2009
6.692
6.692
6.300
6.398
149,935
-0.49(-7.11%)
Jul 28, 2009
6.923
6.986
6.727
6.888
210,778
-0.08(-1.11%)
Jul 27, 2009
6.982
6.993
6.706
6.965
169,011
+0.23(+3.43%)
Jul 24, 2009
6.608
6.783
6.601
6.734
140,075
-0.03(-0.41%)
Jul 23, 2009
6.265
6.776
6.265
6.762
351,096
+0.45(+7.10%)
Jul 22, 2009
6.286
6.426
6.202
6.314
84,732
-0.04(-0.66%)
Jul 21, 2009
6.426
6.426
6.184
6.356
121,241
+0.01(+0.11%)
Jul 20, 2009
6.419
6.538
6.181
6.349
178,045
+0.01(+0.11%)
Jul 17, 2009
6.069
6.482
6.055
6.342
308,903
-0.10(-1.52%)
Jul 16, 2009
6.391
6.489
6.265
6.440
246,431
+0.01(+0.22%)
Jul 15, 2009
6.195
6.454
6.083
6.426
305,737
+0.30(+4.91%)
Jul 14, 2009
5.859
6.146
5.810
6.125
316,449
+0.28(+4.79%)
Jul 13, 2009
5.649
5.922
5.439
5.845
235,781
+0.45(+8.30%)
Jul 10, 2009
5.404
5.453
5.264
5.397
128,115
-0.04(-0.77%)
Jul 09, 2009
5.586
5.656
5.418
5.439
257,880
-0.02(-0.38%)
Jul 08, 2009
5.866
5.992
5.327
5.460
661,072
-0.54(-8.98%)
Jul 07, 2009
6.076
6.139
5.894
5.999
378,843
-0.09(-1.49%)
Jul 06, 2009
5.894
6.118
5.684
6.090
332,896
+0.08(+1.28%)
Jul 02, 2009
6.055
6.146
5.866
6.013
394,480
-0.15(-2.39%)
Jul 01, 2009
6.279
6.405
6.146
6.160
366,867
+0.17(+2.92%)
Jun 30, 2009
6.048
6.174
5.950
5.985
438,364
+0.06(+0.94%)
Jun 29, 2009
5.936
6.104
5.747
5.929
294,441
+0.06(+1.07%)
Jun 26, 2009
5.460
5.880
5.432
5.866
871,232
+0.41(+7.57%)
Jun 25, 2009
5.348
5.474
5.138
5.453
278,198
+0.17(+3.18%)
Jun 24, 2009
5.131
5.453
5.096
5.285
450,916
+0.26(+5.15%)
Jun 23, 2009
5.005
5.173
4.753
5.026
436,224
+0.27(+5.59%)
Jun 22, 2009
5.019
5.103
4.606
4.760
510,427
-0.34(-6.72%)
Jun 19, 2009
5.411
5.446
5.082
5.103
440,159
-0.17(-3.19%)
Jun 18, 2009
5.236
5.348
5.152
5.271
128,604
+0.04(+0.80%)
Jun 17, 2009
5.299
5.320
5.117
5.229
351,706
-0.08(-1.45%)
Jun 16, 2009
5.327
5.474
5.243
5.306
296,177
-0.03(-0.52%)
Jun 15, 2009
5.558
5.566
5.215
5.334
368,236
-0.29(-5.22%)
Jun 12, 2009
5.572
5.705
5.474
5.628
276,453
+0.01(+0.12%)
Jun 11, 2009
5.565
5.698
5.502
5.621
237,396
+0.16(+2.95%)
Jun 10, 2009
5.600
5.635
5.250
5.460
343,563
+0.12(+2.23%)
Jun 09, 2009
5.502
5.530
5.327
5.341
200,953
+0.03(+0.66%)
Jun 08, 2009
5.278
5.404
5.103
5.306
234,508
+0.07(+1.34%)
Jun 05, 2009
5.481
5.488
5.089
5.236
223,454
-0.14(-2.60%)
Jun 04, 2009
5.348
5.460
5.215
5.376
200,708
+0.10(+1.99%)
Jun 03, 2009
5.488
5.488
4.977
5.271
421,896
-0.30(-5.40%)
Jun 02, 2009
5.628
5.803
5.439
5.572
384,900
-0.03(-0.62%)
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.