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
)
3.830
-0.120 (-3.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2016
10.07
10.34
10.02
10.22
135,236
+0.15(+1.49%)
May 27, 2016
9.900
10.07
10.07
10.07
133,221
+0.09(+0.93%)
May 26, 2016
10.01
10.15
9.829
9.979
163,144
+0.04(+0.43%)
May 25, 2016
9.800
10.27
9.779
9.936
221,472
+0.14(+1.39%)
May 24, 2016
9.908
10.00
9.657
9.800
234,652
-0.07(-0.72%)
May 23, 2016
9.865
9.936
9.557
9.872
247,039
-0.07(-0.72%)
May 20, 2016
9.807
10.08
9.807
9.943
226,190
+0.14(+1.39%)
May 19, 2016
9.765
10.12
9.602
9.807
384,669
+0.02(+0.22%)
May 18, 2016
10.80
10.80
9.750
9.786
591,511
+0.28(+2.93%)
May 17, 2016
9.464
9.793
9.443
9.507
175,559
+0.04(+0.38%)
May 16, 2016
9.335
9.528
9.263
9.471
158,302
+0.18(+1.92%)
May 13, 2016
9.300
9.614
9.200
9.292
141,475
-0.11(-1.22%)
May 12, 2016
9.822
9.872
9.300
9.407
324,373
-0.29(-2.95%)
May 11, 2016
9.486
9.992
9.328
9.693
190,676
+0.21(+2.26%)
May 10, 2016
9.085
9.493
9.028
9.478
303,386
+0.37(+4.08%)
May 09, 2016
9.335
9.393
8.843
9.106
357,746
-0.20(-2.15%)
May 06, 2016
9.228
9.500
9.157
9.307
160,252
-0.04(-0.46%)
May 05, 2016
9.621
9.793
9.300
9.350
183,436
-0.21(-2.24%)
May 04, 2016
9.643
9.829
9.521
9.564
137,753
-0.14(-1.40%)
May 03, 2016
10.17
10.17
9.221
9.700
744,211
-0.56(-5.49%)
May 02, 2016
10.74
10.74
10.08
10.26
518,006
-0.62(-5.68%)
Apr 29, 2016
10.91
10.92
10.42
10.88
418,769
+0.03(+0.32%)
Apr 28, 2016
10.74
10.91
10.58
10.85
325,355
+0.10(+0.91%)
Apr 27, 2016
10.55
10.76
10.42
10.75
568,093
+0.24(+2.31%)
Apr 26, 2016
10.72
10.72
10.31
10.51
297,384
-0.23(-2.14%)
Apr 25, 2016
10.71
10.74
10.46
10.74
276,711
+0.03(+0.32%)
Apr 22, 2016
10.12
10.70
10.10
10.70
538,221
+0.75(+7.54%)
Apr 21, 2016
10.10
10.21
9.951
9.951
312,039
-0.17(-1.65%)
Apr 20, 2016
10.20
10.38
10.03
10.12
519,438
-0.03(-0.27%)
Apr 19, 2016
10.08
10.35
9.798
10.15
616,258
+0.13(+1.32%)
Apr 18, 2016
9.242
10.03
9.214
10.01
460,214
+0.60(+6.43%)
Apr 15, 2016
9.555
9.583
9.214
9.409
355,073
-0.19(-1.96%)
Apr 14, 2016
9.784
9.847
9.416
9.596
490,013
-0.19(-1.92%)
Apr 13, 2016
9.548
9.986
9.353
9.784
756,984
+0.44(+4.76%)
Apr 12, 2016
8.846
9.339
8.655
9.339
662,892
+0.72(+8.39%)
Apr 11, 2016
8.269
9.016
8.269
8.617
1,267,743
+0.62(+7.73%)
Apr 08, 2016
7.887
8.019
7.651
7.998
420,750
+0.36(+4.73%)
Apr 07, 2016
7.804
7.804
7.512
7.637
402,914
-0.15(-1.96%)
Apr 06, 2016
7.720
7.817
7.595
7.790
399,610
+0.14(+1.82%)
Apr 05, 2016
7.790
7.821
7.512
7.651
410,462
-0.15(-1.96%)
Apr 04, 2016
7.991
8.172
7.720
7.804
434,341
-0.13(-1.66%)
Apr 01, 2016
7.963
8.290
7.720
7.936
817,321
+0.01(+0.18%)
Mar 31, 2016
6.879
8.054
6.789
7.922
1,046,993
+1.24(+18.50%)
Mar 30, 2016
6.546
6.817
6.546
6.685
200,765
+0.24(+3.78%)
Mar 29, 2016
6.275
6.511
6.191
6.442
116,622
+0.03(+0.54%)
Mar 28, 2016
6.372
6.469
6.171
6.407
83,124
+0.08(+1.21%)
Mar 24, 2016
6.435
6.330
6.330
6.330
199,600
-0.10(-1.62%)
Mar 23, 2016
6.588
6.588
6.358
6.435
172,133
-0.17(-2.53%)
Mar 22, 2016
6.518
6.650
6.476
6.601
139,376
+0.06(+0.85%)
Mar 21, 2016
6.622
6.713
6.511
6.546
116,538
-0.01(-0.11%)
Mar 18, 2016
6.768
6.879
6.546
6.553
471,858
-0.22(-3.18%)
Mar 17, 2016
6.768
6.879
6.678
6.768
105,651
+0.11(+1.67%)
Mar 16, 2016
6.720
6.740
6.574
6.657
124,775
-0.08(-1.24%)
Mar 15, 2016
6.886
6.886
6.650
6.740
99,640
-0.17(-2.41%)
Mar 14, 2016
6.692
6.956
6.657
6.907
130,109
+0.13(+1.95%)
Mar 11, 2016
6.706
6.928
6.601
6.775
179,892
+0.17(+2.63%)
Mar 10, 2016
6.789
6.789
6.546
6.601
181,371
-0.15(-2.26%)
Mar 09, 2016
6.859
6.859
6.678
6.754
120,917
+0.03(+0.41%)
Mar 08, 2016
7.192
7.192
6.546
6.727
200,865
-0.42(-5.84%)
Mar 07, 2016
6.872
7.366
6.782
7.143
374,076
+0.39(+5.76%)
Mar 04, 2016
7.018
7.069
6.574
6.754
463,076
-0.24(-3.38%)
Mar 03, 2016
6.671
7.088
6.608
6.991
245,149
+0.32(+4.79%)
Mar 02, 2016
6.323
6.671
6.323
6.671
274,058
+0.25(+3.90%)
Mar 01, 2016
6.671
6.671
6.261
6.421
189,251
-0.03(-0.54%)
Feb 29, 2016
6.282
6.705
6.254
6.456
286,922
+0.24(+3.80%)
Feb 26, 2016
6.317
6.323
6.011
6.219
139,792
+0.05(+0.79%)
Feb 25, 2016
6.143
6.178
5.914
6.171
78,701
+0.13(+2.07%)
Feb 24, 2016
5.907
6.122
5.907
6.046
203,268
+0.07(+1.16%)
Feb 23, 2016
6.261
6.386
5.955
5.976
209,621
-0.38(-5.91%)
Feb 22, 2016
6.094
6.422
6.011
6.351
267,059
+0.26(+4.22%)
Feb 19, 2016
6.025
6.115
5.914
6.094
110,102
+0.01(+0.11%)
Feb 18, 2016
6.553
6.601
5.927
6.087
257,530
-0.41(-6.31%)
Feb 17, 2016
6.087
6.636
6.087
6.497
206,837
+0.46(+7.59%)
Feb 16, 2016
5.761
6.219
5.761
6.039
166,173
+0.37(+6.50%)
Feb 12, 2016
5.559
5.670
5.670
5.670
151,534
+0.33(+6.25%)
Feb 11, 2016
5.399
5.399
4.906
5.337
380,388
-0.28(-4.95%)
Feb 10, 2016
5.636
5.907
5.524
5.615
93,045
-0.15(-2.65%)
Feb 09, 2016
5.886
5.886
5.316
5.768
387,063
-0.08(-1.43%)
Feb 08, 2016
6.073
6.254
5.573
5.851
141,095
-0.46(-7.27%)
Feb 05, 2016
6.442
6.608
6.122
6.310
59,717
-0.03(-0.55%)
Feb 04, 2016
6.476
6.567
6.316
6.344
89,680
-0.01(-0.11%)
Feb 03, 2016
6.852
6.852
6.032
6.351
140,075
+0.11(+1.81%)
Feb 02, 2016
6.371
6.439
6.172
6.238
150,306
-0.24(-3.69%)
Feb 01, 2016
6.656
6.769
6.311
6.477
254,773
-0.18(-2.69%)
Jan 29, 2016
6.723
6.995
6.577
6.656
251,505
+0.11(+1.72%)
Jan 28, 2016
6.291
6.774
6.285
6.544
264,964
+0.31(+4.89%)
Jan 27, 2016
6.066
6.364
5.973
6.238
596,509
+0.17(+2.84%)
Jan 26, 2016
6.099
6.145
5.820
6.066
161,158
+0.13(+2.12%)
Jan 25, 2016
5.940
6.039
5.674
5.940
232,008
-0.07(-1.11%)
Jan 22, 2016
5.654
6.059
5.515
6.006
385,357
+0.90(+17.53%)
Jan 21, 2016
4.659
5.396
4.659
5.110
269,591
+0.39(+8.30%)
Jan 20, 2016
4.878
4.971
4.447
4.719
496,377
-0.17(-3.40%)
Jan 19, 2016
4.977
5.409
4.805
4.885
430,717
+0.03(+0.68%)
Jan 15, 2016
4.851
4.851
4.851
4.851
249,225
-0.21(-4.07%)
Jan 14, 2016
4.685
5.093
4.543
5.057
202,710
+0.50(+11.08%)
Jan 13, 2016
5.157
5.296
4.490
4.553
268,141
-0.42(-8.53%)
Jan 12, 2016
5.469
5.541
4.612
4.977
474,649
-0.39(-7.29%)
Jan 11, 2016
5.933
5.938
5.269
5.369
413,458
-0.64(-10.71%)
Jan 08, 2016
5.940
6.086
5.641
6.013
193,062
+0.11(+1.80%)
Jan 07, 2016
5.999
6.033
5.668
5.907
272,190
-0.09(-1.55%)
Jan 06, 2016
6.185
6.185
5.847
5.999
284,813
-0.27(-4.34%)
Jan 05, 2016
6.471
6.610
6.225
6.272
215,783
-0.19(-2.98%)
Jan 04, 2016
6.550
6.728
6.325
6.464
300,178
+0.03(+0.41%)
Dec 31, 2015
5.873
6.437
6.437
6.437
377,002
+0.48(+8.02%)
Dec 30, 2015
5.973
6.174
5.847
5.960
352,093
-0.13(-2.18%)
Dec 29, 2015
6.245
6.457
5.976
6.092
273,263
-0.11(-1.82%)
Dec 28, 2015
6.537
6.617
6.019
6.205
447,028
-0.35(-5.27%)
Dec 24, 2015
6.351
6.550
6.550
6.550
602,269
+0.29(+4.56%)
Dec 23, 2015
6.199
6.311
5.966
6.265
580,963
+0.25(+4.08%)
Dec 22, 2015
5.807
6.129
5.807
6.019
561,418
+0.21(+3.66%)
Dec 21, 2015
5.893
6.583
5.747
5.807
713,172
+0.50(+9.51%)
Dec 18, 2015
5.747
5.933
5.177
5.303
527,701
-0.44(-7.74%)
Dec 17, 2015
6.391
6.411
5.442
5.747
494,628
-0.64(-10.07%)
Dec 16, 2015
6.610
6.783
6.371
6.391
240,620
-0.03(-0.52%)
Dec 15, 2015
6.617
6.743
6.411
6.424
239,444
-0.01(-0.21%)
Dec 14, 2015
6.842
6.844
6.212
6.437
227,807
-0.17(-2.61%)
Dec 11, 2015
7.088
7.088
6.603
6.610
138,107
-0.37(-5.23%)
Dec 10, 2015
6.802
7.161
6.670
6.975
174,305
+0.16(+2.34%)
Dec 09, 2015
7.167
7.891
6.670
6.816
435,962
-0.24(-3.39%)
Dec 08, 2015
7.048
7.287
6.749
7.055
206,060
+0.01(+0.19%)
Dec 07, 2015
7.367
7.493
6.902
7.041
247,913
-0.33(-4.50%)
Dec 04, 2015
7.765
7.765
7.340
7.373
211,076
-0.38(-4.88%)
Dec 03, 2015
8.223
8.256
7.665
7.752
188,686
-0.31(-3.79%)
Dec 02, 2015
8.123
8.183
7.639
8.057
241,106
-0.17(-2.02%)
Dec 01, 2015
8.561
8.577
8.156
8.223
73,521
-0.21(-2.44%)
Nov 30, 2015
8.820
8.853
8.309
8.428
132,179
-0.14(-1.63%)
Nov 27, 2015
8.720
8.797
8.495
8.568
53,908
+0.08(+0.94%)
Nov 25, 2015
8.375
8.488
8.488
8.488
111,955
+0.11(+1.35%)
Nov 24, 2015
8.349
8.467
8.322
8.375
66,570
+0.04(+0.48%)
Nov 23, 2015
8.535
8.535
8.296
8.336
118,921
-0.21(-2.41%)
Nov 20, 2015
9.205
9.225
8.528
8.541
86,617
-0.56(-6.13%)
Nov 19, 2015
8.800
9.291
8.694
9.099
100,570
+0.01(+0.15%)
Nov 18, 2015
9.404
9.590
8.953
9.085
84,917
-0.18(-1.93%)
Nov 17, 2015
9.187
9.384
9.187
9.265
78,328
-0.05(-0.57%)
Nov 16, 2015
9.178
9.358
9.105
9.318
66,731
+0.31(+3.46%)
Nov 13, 2015
8.621
9.218
8.488
9.006
90,298
+0.33(+3.83%)
Nov 12, 2015
8.946
8.946
8.024
8.674
166,589
-0.27(-2.97%)
Nov 11, 2015
9.523
9.523
8.847
8.939
73,170
-0.35(-3.72%)
Nov 10, 2015
9.563
9.570
9.258
9.285
99,981
-0.26(-2.71%)
Nov 09, 2015
9.623
9.623
9.365
9.543
132,961
+0.18(+1.91%)
Nov 06, 2015
8.946
9.371
8.946
9.364
89,350
+0.16(+1.73%)
Nov 05, 2015
9.258
9.299
9.012
9.205
51,904
-0.13(-1.42%)
Nov 04, 2015
9.311
9.402
9.152
9.338
111,568
-0.07(-0.71%)
Nov 03, 2015
9.377
9.583
9.358
9.404
51,115
+0.05(+0.59%)
Nov 02, 2015
9.085
9.443
9.085
9.349
131,977
+0.22(+2.40%)
Oct 30, 2015
9.059
9.137
8.924
9.130
48,869
+0.17(+1.87%)
Oct 29, 2015
8.976
9.111
8.956
8.963
36,253
+0.04(+0.43%)
Oct 28, 2015
9.207
9.536
8.789
8.924
322,347
-0.13(-1.42%)
Oct 27, 2015
9.491
9.491
9.034
9.053
44,796
-0.37(-3.96%)
Oct 26, 2015
9.021
9.491
8.988
9.427
44,481
+0.44(+4.95%)
Oct 23, 2015
9.021
9.140
8.796
8.982
54,597
-0.04(-0.43%)
Oct 22, 2015
9.472
9.620
9.021
9.021
98,259
-0.44(-4.70%)
Oct 21, 2015
9.626
9.626
9.362
9.465
187,893
-0.12(-1.21%)
Oct 20, 2015
9.568
9.665
9.465
9.581
101,520
+0.03(+0.34%)
Oct 19, 2015
9.555
9.620
9.446
9.549
43,943
-0.03(-0.27%)
Oct 16, 2015
8.956
9.594
8.956
9.575
231,553
+0.55(+6.07%)
Oct 15, 2015
9.175
9.323
8.937
9.027
90,999
-0.19(-2.03%)
Oct 14, 2015
9.278
9.278
9.059
9.214
54,405
-0.08(-0.83%)
Oct 13, 2015
9.356
9.432
9.195
9.291
33,198
-0.21(-2.17%)
Oct 12, 2015
9.575
9.575
9.343
9.497
87,364
+0.01(+0.14%)
Oct 09, 2015
9.536
9.600
9.278
9.485
52,424
+0.03(+0.34%)
Oct 08, 2015
9.349
9.665
9.253
9.452
100,187
+0.19(+2.09%)
Oct 07, 2015
9.001
9.343
9.001
9.259
106,072
+0.39(+4.36%)
Oct 06, 2015
9.079
9.343
8.666
8.872
121,840
-0.16(-1.78%)
Oct 05, 2015
8.847
9.304
8.847
9.034
129,430
+0.45(+5.26%)
Oct 02, 2015
8.847
8.988
8.518
8.582
107,550
-0.26(-2.92%)
Oct 01, 2015
8.763
8.976
8.763
8.840
69,172
+0.27(+3.16%)
Sep 30, 2015
8.518
8.705
8.293
8.570
55,220
+0.32(+3.83%)
Sep 29, 2015
8.563
8.608
8.222
8.254
87,959
-0.12(-1.46%)
Sep 28, 2015
8.698
9.323
8.318
8.376
222,790
-0.30(-3.49%)
Sep 25, 2015
8.795
8.853
8.608
8.679
70,212
+0.11(+1.28%)
Sep 24, 2015
8.827
8.827
8.428
8.570
88,306
-0.38(-4.25%)
Sep 23, 2015
9.072
9.207
8.647
8.950
128,812
-0.16(-1.77%)
Sep 22, 2015
9.253
9.317
9.053
9.111
89,106
-0.02(-0.21%)
Sep 21, 2015
9.046
9.214
8.860
9.130
118,123
+0.09(+1.00%)
Sep 18, 2015
8.821
9.298
8.705
9.040
57,335
+0.01(+0.07%)
Sep 17, 2015
8.879
9.207
8.795
9.034
59,120
+0.11(+1.23%)
Sep 16, 2015
8.183
9.336
8.183
8.924
98,233
+0.73(+8.88%)
Sep 15, 2015
8.009
8.698
7.932
8.196
152,111
+0.18(+2.25%)
Sep 14, 2015
8.338
8.434
7.925
8.015
121,324
-0.32(-3.86%)
Sep 11, 2015
8.479
8.563
8.280
8.338
71,357
-0.41(-4.64%)
Sep 10, 2015
9.027
9.059
8.505
8.744
137,935
-0.30(-3.28%)
Sep 09, 2015
9.517
9.517
9.040
9.040
51,051
-0.36(-3.84%)
Sep 08, 2015
9.369
9.639
9.349
9.401
49,833
+0.05(+0.48%)
Sep 04, 2015
9.414
9.356
9.356
9.356
31,350
+0.02(+0.21%)
Sep 03, 2015
9.504
9.691
9.227
9.336
95,806
+0.03(+0.28%)
Sep 02, 2015
9.729
9.729
9.072
9.311
238,194
-0.25(-2.63%)
Sep 01, 2015
9.150
9.665
9.117
9.562
164,568
+0.37(+4.07%)
Aug 31, 2015
9.497
9.781
9.117
9.188
71,695
-0.31(-3.26%)
Aug 28, 2015
9.227
9.536
9.150
9.497
119,166
+0.27(+2.93%)
Aug 27, 2015
8.776
9.540
8.776
9.227
396,334
+0.44(+5.06%)
Aug 26, 2015
8.054
8.789
8.054
8.782
125,876
+0.53(+6.48%)
Aug 25, 2015
9.472
9.472
8.211
8.247
93,465
+0.11(+1.35%)
Aug 24, 2015
7.416
8.647
7.107
8.138
151,170
-0.86(-9.59%)
Aug 21, 2015
9.407
9.407
8.879
9.001
146,098
-0.53(-5.54%)
Aug 20, 2015
9.472
9.762
9.363
9.530
68,758
+0.04(+0.41%)
Aug 19, 2015
9.781
9.781
9.034
9.491
221,609
-0.10(-1.07%)
Aug 18, 2015
9.175
9.607
9.034
9.594
116,171
+0.42(+4.56%)
Aug 17, 2015
9.034
9.214
8.731
9.175
120,338
+0.26(+2.89%)
Aug 14, 2015
8.885
9.227
8.860
8.918
60,069
-0.10(-1.14%)
Aug 13, 2015
8.924
9.079
8.531
9.021
133,133
+0.15(+1.74%)
Aug 12, 2015
8.744
8.911
8.512
8.866
122,873
+0.20(+2.30%)
Aug 11, 2015
8.331
8.744
8.241
8.666
109,375
+0.29(+3.46%)
Aug 10, 2015
8.460
8.666
8.119
8.376
107,624
+0.17(+2.04%)
Aug 07, 2015
7.751
8.430
7.751
8.209
246,286
+0.44(+5.73%)
Aug 06, 2015
7.996
7.996
7.442
7.764
380,023
-0.33(-4.06%)
Aug 05, 2015
8.782
8.866
7.957
8.093
356,640
-0.67(-7.65%)
Aug 04, 2015
8.988
9.008
8.602
8.763
247,568
-0.13(-1.43%)
Aug 03, 2015
9.140
9.197
8.628
8.890
258,978
-0.24(-2.60%)
Jul 31, 2015
9.490
9.678
8.915
9.128
185,792
-0.36(-3.76%)
Jul 30, 2015
9.428
9.692
9.428
9.484
273,293
+0.01(+0.07%)
Jul 29, 2015
9.390
9.653
9.315
9.478
566,412
+0.17(+1.81%)
Jul 28, 2015
9.340
9.453
9.253
9.309
165,772
+0.05(+0.54%)
Jul 27, 2015
9.215
9.348
9.097
9.259
119,119
+0.14(+1.51%)
Jul 24, 2015
9.409
9.409
9.078
9.121
129,620
-0.19(-2.08%)
Jul 23, 2015
9.347
9.403
9.284
9.315
125,879
+0.01(+0.07%)
Jul 22, 2015
9.428
9.684
9.284
9.309
246,812
-0.14(-1.46%)
Jul 21, 2015
9.578
9.665
9.397
9.447
296,944
-0.05(-0.53%)
Jul 20, 2015
9.722
9.752
9.440
9.497
400,257
+0.13(+1.40%)
Jul 17, 2015
9.559
9.622
9.284
9.365
238,317
-0.13(-1.32%)
Jul 16, 2015
9.528
9.697
9.265
9.490
326,514
+0.26(+2.78%)
Jul 15, 2015
9.334
9.634
9.222
9.234
88,874
-0.13(-1.40%)
Jul 14, 2015
9.540
9.728
9.315
9.365
155,809
-0.06(-0.66%)
Jul 13, 2015
9.609
9.878
9.378
9.428
174,747
-0.02(-0.20%)
Jul 10, 2015
9.315
9.634
9.315
9.447
286,104
+0.25(+2.72%)
Jul 09, 2015
9.634
9.665
9.109
9.197
212,590
-0.33(-3.41%)
Jul 08, 2015
9.765
10.13
9.428
9.522
114,603
-0.17(-1.74%)
Jul 07, 2015
9.478
9.903
9.128
9.690
205,946
+0.15(+1.57%)
Jul 06, 2015
9.747
9.778
9.509
9.540
80,287
-0.32(-3.23%)
Jul 02, 2015
9.928
9.859
9.859
9.859
65,740
-0.01(-0.13%)
Jul 01, 2015
9.965
10.32
9.865
9.872
38,420
-0.06(-0.57%)
Jun 30, 2015
9.865
10.23
9.865
9.928
74,308
+0.07(+0.70%)
Jun 29, 2015
10.33
10.35
9.820
9.859
127,680
-0.51(-4.94%)
Jun 26, 2015
10.47
10.67
10.32
10.37
113,556
-0.19(-1.78%)
Jun 25, 2015
10.80
10.94
10.51
10.56
129,190
-0.08(-0.76%)
Jun 24, 2015
10.84
10.84
10.49
10.64
106,435
-0.07(-0.64%)
Jun 23, 2015
10.68
11.07
10.63
10.71
131,482
+0.06(+0.59%)
Jun 22, 2015
10.73
10.83
10.44
10.65
159,324
-0.06(-0.53%)
Jun 19, 2015
10.74
11.08
10.62
10.70
96,826
+0.00(+0.00%)
Jun 18, 2015
11.16
11.24
10.46
10.70
249,459
-0.48(-4.30%)
Jun 17, 2015
9.121
11.56
9.121
11.18
86,617
-0.09(-0.83%)
Jun 16, 2015
11.43
11.57
11.20
11.28
141,451
-0.27(-2.33%)
Jun 15, 2015
11.40
11.71
11.40
11.55
61,903
+0.15(+1.32%)
Jun 12, 2015
11.70
11.70
11.26
11.40
96,414
-0.15(-1.30%)
Jun 11, 2015
11.07
11.75
11.07
11.55
205,119
+0.52(+4.71%)
Jun 10, 2015
11.24
11.25
10.98
11.03
102,337
-0.04(-0.40%)
Jun 09, 2015
11.40
11.53
11.00
11.07
90,892
-0.17(-1.56%)
Jun 08, 2015
11.60
11.64
11.22
11.25
103,556
-0.41(-3.49%)
Jun 05, 2015
11.82
11.85
11.62
11.65
83,738
-0.14(-1.17%)
Jun 04, 2015
11.85
11.86
11.63
11.79
132,355
+0.01(+0.11%)
Jun 03, 2015
11.95
12.07
11.64
11.78
109,024
-0.16(-1.31%)
Jun 02, 2015
11.97
12.32
11.88
11.93
92,912
-0.04(-0.31%)
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.