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 (%)
Jun 30, 2022
3.450
3.450
3.240
3.310
89,102
-0.13(-3.78%)
Jun 29, 2022
3.390
3.440
3.290
3.440
95,716
+0.11(+3.30%)
Jun 28, 2022
3.520
3.520
3.125
3.330
134,780
-0.04(-1.19%)
Jun 27, 2022
3.560
3.560
3.300
3.370
188,248
+0.06(+1.81%)
Jun 24, 2022
3.250
3.400
3.250
3.310
69,282
+0.09(+2.80%)
Jun 23, 2022
3.280
3.350
3.100
3.220
94,675
-0.14(-4.17%)
Jun 22, 2022
3.400
3.470
3.210
3.360
138,967
-0.05(-1.47%)
Jun 21, 2022
3.500
3.620
3.410
3.410
212,657
-0.15(-4.21%)
Jun 17, 2022
3.540
3.870
3.400
3.560
128,514
+0.06(+1.71%)
Jun 16, 2022
3.970
3.980
3.370
3.500
178,274
-0.44(-11.17%)
Jun 15, 2022
3.770
4.030
3.750
3.940
114,272
+0.17(+4.51%)
Jun 14, 2022
3.550
4.118
3.500
3.770
157,507
+0.32(+9.28%)
Jun 13, 2022
3.700
3.700
3.440
3.450
129,252
-0.36(-9.45%)
Jun 10, 2022
3.800
3.999
3.720
3.810
97,202
-0.16(-4.03%)
Jun 09, 2022
4.250
4.250
3.940
3.970
111,309
-0.28(-6.59%)
Jun 08, 2022
4.490
4.490
4.170
4.250
98,421
-0.14(-3.19%)
Jun 07, 2022
4.200
4.480
4.200
4.390
152,959
+0.18(+4.28%)
Jun 06, 2022
4.450
4.450
4.170
4.210
115,922
-0.03(-0.71%)
Jun 03, 2022
4.250
4.350
4.200
4.240
132,127
+0.01(+0.24%)
Jun 02, 2022
4.230
4.250
4.060
4.230
122,769
-0.02(-0.47%)
Jun 01, 2022
4.210
4.300
3.970
4.250
204,138
+0.13(+3.16%)
May 31, 2022
4.100
4.150
3.940
4.120
164,298
+0.17(+4.30%)
May 27, 2022
4.100
4.100
3.550
3.950
128,922
-0.22(-5.28%)
May 26, 2022
4.180
4.250
4.040
4.170
190,641
-0.02(-0.48%)
May 25, 2022
3.840
4.190
3.720
4.190
330,381
+0.40(+10.55%)
May 24, 2022
3.850
3.880
3.635
3.790
72,641
+0.00(+0.00%)
May 23, 2022
3.780
3.870
3.630
3.790
67,365
-0.03(-0.79%)
May 20, 2022
3.810
3.850
3.750
3.820
98,419
+0.01(+0.26%)
May 19, 2022
3.480
3.880
3.480
3.810
141,544
+0.18(+4.96%)
May 18, 2022
3.570
3.630
3.440
3.630
152,553
+0.09(+2.54%)
May 17, 2022
3.540
3.640
3.495
3.540
57,008
+0.01(+0.28%)
May 16, 2022
3.400
3.530
3.300
3.530
82,444
+0.18(+5.37%)
May 13, 2022
3.350
3.580
3.270
3.350
107,543
+0.13(+4.04%)
May 12, 2022
3.350
3.364
3.130
3.220
111,784
-0.18(-5.29%)
May 11, 2022
3.480
3.580
3.352
3.400
53,500
+0.03(+0.89%)
May 10, 2022
3.520
3.530
3.310
3.370
59,623
-0.08(-2.32%)
May 09, 2022
3.720
3.880
3.450
3.450
219,008
-0.20(-5.48%)
May 06, 2022
3.440
3.650
3.360
3.650
113,588
+0.25(+7.35%)
May 05, 2022
3.410
3.420
3.280
3.400
139,370
+0.08(+2.41%)
May 04, 2022
3.330
3.400
3.220
3.320
48,738
+0.05(+1.53%)
May 03, 2022
3.070
3.350
3.070
3.270
64,327
+0.22(+7.21%)
May 02, 2022
3.060
3.150
3.000
3.050
39,089
-0.05(-1.61%)
Apr 29, 2022
3.300
3.300
3.070
3.100
55,081
-0.12(-3.73%)
Apr 28, 2022
3.320
3.320
3.150
3.220
43,493
-0.07(-2.13%)
Apr 27, 2022
3.130
3.350
3.130
3.290
132,537
+0.27(+8.94%)
Apr 26, 2022
3.000
3.240
2.860
3.020
125,159
+0.07(+2.37%)
Apr 25, 2022
3.030
3.070
2.710
2.950
228,337
-0.16(-5.14%)
Apr 22, 2022
3.210
3.400
3.030
3.110
137,129
-0.10(-3.12%)
Apr 21, 2022
3.570
3.660
3.180
3.210
170,952
-0.33(-9.32%)
Apr 20, 2022
3.320
3.580
3.310
3.540
148,246
+0.18(+5.36%)
Apr 19, 2022
3.240
3.420
3.240
3.360
133,005
+0.13(+4.02%)
Apr 18, 2022
3.290
3.480
3.190
3.230
160,167
-0.02(-0.49%)
Apr 14, 2022
3.600
3.690
2.974
3.246
476,470
-0.37(-10.34%)
Apr 13, 2022
3.610
3.770
3.600
3.620
104,288
-0.02(-0.55%)
Apr 12, 2022
3.600
3.820
3.600
3.640
98,123
-0.01(-0.27%)
Apr 11, 2022
3.830
3.870
3.650
3.650
85,142
-0.18(-4.70%)
Apr 08, 2022
3.900
4.050
3.770
3.830
141,555
-0.07(-1.79%)
Apr 07, 2022
3.900
3.944
3.600
3.900
184,646
+0.05(+1.30%)
Apr 06, 2022
3.940
4.040
3.800
3.850
202,840
+0.04(+1.05%)
Apr 05, 2022
4.010
4.030
3.800
3.810
136,605
-0.19(-4.75%)
Apr 04, 2022
3.990
4.070
3.730
4.000
223,589
+0.20(+5.26%)
Apr 01, 2022
4.070
4.070
3.520
3.800
234,064
-0.21(-5.24%)
Mar 31, 2022
3.880
4.150
3.850
4.010
212,411
+0.14(+3.62%)
Mar 30, 2022
3.960
4.100
3.729
3.870
365,247
-0.05(-1.28%)
Mar 29, 2022
4.020
4.160
3.400
3.920
657,172
-0.18(-4.39%)
Mar 28, 2022
3.850
4.400
3.730
4.100
2,313,633
+0.61(+17.48%)
Mar 25, 2022
3.040
4.250
3.040
3.490
2,881,242
+0.48(+15.95%)
Mar 24, 2022
2.930
3.010
2.930
3.010
105,749
+0.08(+2.73%)
Mar 23, 2022
2.960
3.000
2.912
2.930
21,113
+0.07(+2.45%)
Mar 22, 2022
2.950
2.981
2.840
2.860
57,492
-0.09(-3.05%)
Mar 21, 2022
2.960
3.078
2.950
2.950
50,411
-0.10(-3.28%)
Mar 18, 2022
3.100
3.140
2.920
3.050
105,215
-0.04(-1.29%)
Mar 17, 2022
2.780
3.150
2.780
3.090
72,134
+0.25(+8.80%)
Mar 16, 2022
2.880
2.908
2.800
2.840
21,048
+0.02(+0.71%)
Mar 15, 2022
2.640
2.845
2.640
2.820
95,125
+0.19(+7.22%)
Mar 14, 2022
2.860
2.880
2.630
2.630
157,245
-0.24(-8.36%)
Mar 11, 2022
3.050
3.050
2.860
2.870
89,887
-0.18(-5.90%)
Mar 10, 2022
2.970
3.050
2.930
3.050
48,317
+0.08(+2.69%)
Mar 09, 2022
2.990
2.990
2.860
2.970
101,808
+0.03(+1.02%)
Mar 08, 2022
2.980
3.088
2.900
2.940
172,605
+0.00(+0.00%)
Mar 07, 2022
3.000
3.000
2.810
2.940
167,991
-0.05(-1.67%)
Mar 04, 2022
2.820
3.000
2.820
2.990
92,684
+0.05(+1.70%)
Mar 03, 2022
2.810
3.150
2.810
2.940
197,662
+0.12(+4.26%)
Mar 02, 2022
2.850
2.950
2.630
2.820
345,311
-0.08(-2.76%)
Mar 01, 2022
3.340
3.400
2.780
2.900
242,962
-0.41(-12.39%)
Feb 28, 2022
3.310
3.320
3.060
3.310
108,032
+0.02(+0.61%)
Feb 25, 2022
2.870
3.300
2.950
3.290
102,694
+0.38(+13.06%)
Feb 24, 2022
3.120
3.120
2.900
2.910
36,285
-0.04(-1.36%)
Feb 23, 2022
3.200
3.200
2.930
2.950
86,922
-0.18(-5.75%)
Feb 22, 2022
3.070
3.140
3.050
3.130
34,792
-0.07(-2.19%)
Feb 18, 2022
3.200
0
+0.03(+0.95%)
Feb 17, 2022
3.300
3.340
3.100
3.170
54,883
-0.06(-1.86%)
Feb 16, 2022
3.030
3.350
3.030
3.230
32,141
+0.18(+5.90%)
Feb 15, 2022
2.990
3.115
2.960
3.050
51,115
-0.16(-4.98%)
Feb 14, 2022
3.300
3.360
3.120
3.210
36,147
-0.04(-1.23%)
Feb 11, 2022
3.200
3.300
3.180
3.250
39,069
+0.02(+0.62%)
Feb 10, 2022
3.180
3.255
3.180
3.230
17,563
-0.01(-0.24%)
Feb 09, 2022
3.180
3.270
3.180
3.238
38,605
+0.06(+1.82%)
Feb 08, 2022
3.080
3.320
3.060
3.180
75,171
+0.11(+3.59%)
Feb 07, 2022
2.970
3.080
2.950
3.070
51,489
+0.10(+3.36%)
Feb 04, 2022
2.970
3.039
2.880
2.970
27,041
+0.02(+0.68%)
Feb 03, 2022
2.900
3.010
2.950
30,942
+0.05(+1.72%)
Feb 02, 2022
2.950
2.960
2.900
2.900
3,432
-0.03(-1.02%)
Feb 01, 2022
2.980
2.980
2.920
2.930
23,043
+0.03(+1.01%)
Jan 31, 2022
2.880
2.920
2.901
23,415
+0.11(+4.08%)
Jan 28, 2022
2.850
2.850
2.780
2.787
36,070
+0.02(+0.61%)
Jan 27, 2022
2.820
2.860
2.740
2.770
35,610
-0.10(-3.48%)
Jan 26, 2022
2.950
2.950
2.760
2.870
47,172
+0.03(+1.06%)
Jan 25, 2022
2.740
2.840
2.592
2.840
25,738
+0.06(+2.16%)
Jan 24, 2022
2.800
2.850
2.550
2.780
82,501
-0.13(-4.47%)
Jan 21, 2022
2.870
2.960
2.810
2.910
58,550
-0.01(-0.34%)
Jan 20, 2022
2.900
3.000
2.890
2.920
31,728
+0.05(+1.74%)
Jan 19, 2022
3.020
3.035
2.810
2.870
30,805
-0.12(-4.01%)
Jan 18, 2022
3.020
3.020
2.960
2.990
17,207
-0.05(-1.49%)
Jan 14, 2022
3.035
0
-0.02(-0.81%)
Jan 13, 2022
3.050
3.100
3.030
3.060
13,790
+0.04(+1.32%)
Jan 12, 2022
3.010
3.100
3.000
3.020
11,557
-0.02(-0.66%)
Jan 11, 2022
3.050
3.100
3.020
3.040
16,189
+0.02(+0.66%)
Jan 10, 2022
3.050
3.050
2.980
3.020
24,077
+0.02(+0.67%)
Jan 07, 2022
2.950
3.050
2.917
3.000
41,308
+0.07(+2.39%)
Jan 06, 2022
2.900
3.000
2.800
2.930
22,304
+0.06(+2.09%)
Jan 05, 2022
2.900
2.970
2.830
2.870
26,432
-0.02(-0.69%)
Jan 04, 2022
2.910
2.910
2.870
2.890
10,178
+0.02(+0.70%)
Jan 03, 2022
2.830
2.950
2.830
2.870
37,583
-0.02(-0.69%)
Dec 31, 2021
2.780
2.928
2.770
2.890
39,440
+0.08(+2.85%)
Dec 30, 2021
2.840
2.917
2.780
2.810
96,452
-0.03(-1.06%)
Dec 29, 2021
2.870
2.950
2.820
2.840
39,035
-0.03(-1.02%)
Dec 28, 2021
2.820
2.900
2.810
2.869
53,359
+0.03(+1.03%)
Dec 27, 2021
2.850
2.910
2.820
2.840
13,405
-0.04(-1.39%)
Dec 23, 2021
2.920
2.930
2.860
2.880
22,329
-0.02(-0.69%)
Dec 22, 2021
2.900
2.953
2.820
2.900
26,968
+0.00(+0.00%)
Dec 21, 2021
2.980
2.998
2.900
2.900
24,421
+0.04(+1.40%)
Dec 20, 2021
2.980
2.980
2.810
2.860
37,227
-0.11(-3.70%)
Dec 17, 2021
2.840
2.980
2.818
2.970
26,219
+0.04(+1.37%)
Dec 16, 2021
2.860
3.014
2.860
2.930
29,133
-0.03(-1.01%)
Dec 15, 2021
2.910
3.010
2.910
2.960
7,609
-0.01(-0.34%)
Dec 14, 2021
2.970
3.040
2.910
2.970
31,920
-0.03(-1.00%)
Dec 13, 2021
3.040
3.100
2.970
3.000
62,273
+0.00(+0.00%)
Dec 10, 2021
3.000
3.017
3.000
3.000
28,276
-0.01(-0.33%)
Dec 09, 2021
3.000
3.090
3.000
3.010
38,022
-0.02(-0.66%)
Dec 08, 2021
3.040
3.040
3.010
3.030
17,390
+0.02(+0.66%)
Dec 07, 2021
3.020
3.048
3.010
3.010
21,374
-0.02(-0.66%)
Dec 06, 2021
3.040
3.100
3.030
3.030
16,616
-0.05(-1.62%)
Dec 03, 2021
3.070
3.106
3.042
3.080
14,683
-0.09(-2.84%)
Dec 02, 2021
3.050
3.200
3.010
3.170
32,934
+0.09(+2.92%)
Dec 01, 2021
3.100
3.100
3.000
3.080
23,396
+0.07(+2.33%)
Nov 30, 2021
3.080
3.080
2.980
3.010
55,175
-0.05(-1.63%)
Nov 29, 2021
3.080
3.100
2.990
3.060
63,997
-0.04(-1.29%)
Nov 26, 2021
3.100
3.100
3.050
3.100
22,684
+0.01(+0.32%)
Nov 24, 2021
3.100
3.100
3.050
3.090
20,892
+0.00(+0.00%)
Nov 23, 2021
3.130
3.150
3.060
3.090
31,551
+0.01(+0.32%)
Nov 22, 2021
3.350
3.390
3.070
3.080
76,770
-0.23(-6.95%)
Nov 19, 2021
3.480
3.500
3.290
3.310
50,777
-0.12(-3.50%)
Nov 18, 2021
3.450
3.430
3.353
3.430
56,509
-0.01(-0.29%)
Nov 17, 2021
3.400
3.450
3.310
3.440
50,563
+0.05(+1.47%)
Nov 16, 2021
3.240
3.400
3.190
3.390
84,934
+0.15(+4.63%)
Nov 15, 2021
3.130
3.260
3.130
3.240
24,072
-0.01(-0.31%)
Nov 12, 2021
3.190
3.250
3.120
3.250
19,489
+0.07(+2.20%)
Nov 11, 2021
3.110
3.197
3.110
3.180
18,358
+0.02(+0.63%)
Nov 10, 2021
3.200
3.160
22,666
-0.03(-0.94%)
Nov 09, 2021
3.170
3.190
3.100
3.190
32,400
+0.04(+1.27%)
Nov 08, 2021
3.050
3.220
3.040
3.150
38,825
+0.04(+1.29%)
Nov 05, 2021
3.120
3.200
3.030
3.110
24,085
-0.04(-1.27%)
Nov 04, 2021
3.220
3.220
3.102
3.150
18,459
-0.06(-1.87%)
Nov 03, 2021
3.200
3.250
3.131
3.210
25,199
+0.05(+1.58%)
Nov 02, 2021
3.130
3.160
3.020
3.160
39,832
+0.07(+2.27%)
Nov 01, 2021
3.150
3.164
3.010
3.090
56,317
-0.06(-1.90%)
Oct 29, 2021
3.230
3.240
3.070
3.150
68,116
-0.09(-2.78%)
Oct 28, 2021
3.300
3.300
3.200
3.240
53,361
+0.05(+1.57%)
Oct 27, 2021
3.080
3.200
3.036
3.190
82,066
+0.14(+4.59%)
Oct 26, 2021
3.030
3.050
31,230
+0.03(+0.99%)
Oct 25, 2021
3.050
3.070
3.000
3.020
35,695
-0.02(-0.66%)
Oct 22, 2021
3.030
3.070
3.000
3.040
42,226
+0.06(+2.01%)
Oct 21, 2021
3.030
3.065
2.800
2.980
76,882
-0.05(-1.65%)
Oct 20, 2021
3.090
3.100
3.010
3.030
13,663
-0.03(-0.98%)
Oct 19, 2021
2.990
3.100
2.980
3.060
28,255
+0.08(+2.68%)
Oct 18, 2021
3.000
3.010
2.950
2.980
48,595
-0.03(-1.00%)
Oct 15, 2021
3.060
3.060
2.990
3.010
46,237
+0.01(+0.18%)
Oct 14, 2021
3.060
3.072
2.995
3.005
31,038
-0.03(-0.83%)
Oct 13, 2021
3.070
3.090
2.981
3.030
17,667
-0.01(-0.34%)
Oct 12, 2021
2.980
3.060
2.978
3.040
31,980
+0.05(+1.52%)
Oct 11, 2021
3.000
3.070
2.989
2.995
67,736
-0.05(-1.80%)
Oct 08, 2021
3.230
3.230
3.000
3.050
140,662
-0.17(-5.28%)
Oct 07, 2021
3.310
3.370
3.190
3.220
62,227
-0.08(-2.42%)
Oct 06, 2021
3.190
3.420
3.190
3.300
128,638
+0.00(+0.00%)
Oct 05, 2021
3.190
3.400
3.100
3.300
201,117
+0.20(+6.45%)
Oct 04, 2021
3.100
3.100
3.012
3.100
65,149
+0.10(+3.33%)
Oct 01, 2021
3.100
3.100
2.980
3.000
42,157
-0.06(-1.96%)
Sep 30, 2021
3.000
3.050
2.985
3.060
30,801
+0.05(+1.66%)
Sep 29, 2021
3.050
3.050
2.945
3.010
45,306
+0.00(+0.00%)
Sep 28, 2021
3.050
3.100
2.910
3.010
117,530
+0.00(+0.00%)
Sep 27, 2021
3.030
3.080
2.970
3.010
46,216
+0.01(+0.33%)
Sep 24, 2021
3.060
3.100
2.970
3.000
31,891
-0.03(-0.99%)
Sep 23, 2021
3.030
3.100
3.020
3.030
15,770
+0.00(+0.00%)
Sep 22, 2021
3.040
3.089
3.010
3.030
21,519
+0.02(+0.66%)
Sep 21, 2021
3.000
3.040
2.970
3.010
27,484
+0.00(+0.00%)
Sep 20, 2021
3.090
3.090
3.000
3.010
50,175
-0.04(-1.31%)
Sep 17, 2021
3.040
3.090
3.020
3.050
12,313
-0.02(-0.65%)
Sep 16, 2021
3.040
3.080
3.000
3.070
30,773
+0.05(+1.66%)
Sep 15, 2021
3.000
3.020
2.981
3.020
18,171
+0.02(+0.67%)
Sep 14, 2021
3.040
3.040
2.950
3.000
35,890
+0.02(+0.67%)
Sep 13, 2021
2.850
3.000
2.850
2.980
59,764
-0.00(-0.17%)
Sep 10, 2021
3.010
3.050
2.980
2.985
27,882
-0.04(-1.16%)
Sep 09, 2021
3.100
3.100
3.010
3.020
14,253
-0.03(-0.98%)
Sep 08, 2021
3.130
3.170
3.000
3.050
60,758
-0.23(-7.01%)
Sep 07, 2021
3.100
3.280
3.050
3.280
136,727
+0.20(+6.49%)
Sep 03, 2021
3.040
3.140
3.040
3.080
38,756
+0.00(+0.00%)
Sep 02, 2021
3.110
3.140
2.930
3.080
50,724
-0.01(-0.29%)
Sep 01, 2021
3.070
3.120
3.070
3.089
13,102
-0.00(-0.03%)
Aug 31, 2021
3.140
3.150
3.070
3.090
9,274
-0.02(-0.64%)
Aug 30, 2021
3.110
3.150
3.052
3.110
28,209
+0.03(+0.97%)
Aug 27, 2021
2.980
3.090
2.960
3.080
47,996
+0.09(+2.95%)
Aug 26, 2021
2.990
3.000
2.980
2.992
36,852
+0.00(+0.06%)
Aug 25, 2021
2.880
3.000
2.860
2.990
52,493
+0.08(+2.75%)
Aug 24, 2021
2.860
2.960
2.860
2.910
9,398
+0.01(+0.34%)
Aug 23, 2021
2.790
2.930
2.790
2.900
17,184
+0.05(+1.79%)
Aug 20, 2021
2.770
2.870
2.770
2.849
45,268
+0.04(+1.39%)
Aug 19, 2021
2.900
2.950
2.751
2.810
82,046
-0.13(-4.42%)
Aug 18, 2021
2.900
2.970
2.900
2.940
21,142
+0.01(+0.39%)
Aug 17, 2021
2.930
3.010
2.900
2.929
35,381
-0.02(-0.73%)
Aug 16, 2021
3.030
3.030
2.880
2.950
60,892
-0.11(-3.59%)
Aug 13, 2021
3.060
3.100
3.000
3.060
33,849
-0.04(-1.29%)
Aug 12, 2021
3.050
3.100
3.010
3.100
20,122
+0.02(+0.65%)
Aug 11, 2021
3.000
3.090
3.000
3.080
18,175
+0.04(+1.32%)
Aug 10, 2021
3.010
3.060
2.950
3.040
102,724
+0.01(+0.33%)
Aug 09, 2021
3.100
3.100
2.989
3.030
23,181
-0.06(-1.78%)
Aug 06, 2021
3.060
3.090
3.045
3.085
16,291
+0.06(+2.15%)
Aug 05, 2021
3.095
3.095
3.000
3.020
24,174
-0.06(-1.95%)
Aug 04, 2021
3.110
3.170
3.060
3.080
21,988
-0.03(-0.96%)
Aug 03, 2021
3.090
3.130
2.940
3.110
116,911
+0.11(+3.67%)
Aug 02, 2021
3.080
3.100
3.000
3.000
21,944
-0.04(-1.32%)
Jul 30, 2021
3.110
3.140
3.000
3.040
34,410
-0.05(-1.62%)
Jul 29, 2021
3.000
3.114
3.000
3.090
69,170
+0.11(+3.69%)
Jul 28, 2021
3.050
3.050
2.920
2.980
43,629
-0.01(-0.33%)
Jul 27, 2021
3.090
3.203
2.920
2.990
54,535
-0.17(-5.38%)
Jul 26, 2021
3.030
3.380
3.020
3.160
80,457
+0.05(+1.61%)
Jul 23, 2021
3.240
3.240
3.020
3.110
49,107
-0.07(-2.20%)
Jul 22, 2021
3.130
3.280
3.130
3.180
28,989
+0.05(+1.64%)
Jul 21, 2021
3.070
3.220
3.010
3.129
78,769
+0.06(+1.92%)
Jul 20, 2021
3.050
3.255
3.000
3.070
67,022
+0.07(+2.33%)
Jul 19, 2021
3.120
3.170
2.910
3.000
85,922
-0.20(-6.22%)
Jul 16, 2021
3.350
3.350
3.190
3.199
106,549
-0.12(-3.64%)
Jul 15, 2021
3.300
3.381
3.290
3.320
57,068
+0.05(+1.53%)
Jul 14, 2021
3.600
3.640
3.270
3.270
125,218
-0.32(-8.91%)
Jul 13, 2021
3.540
3.660
3.500
3.590
104,616
+0.05(+1.41%)
Jul 12, 2021
3.350
3.580
3.320
3.540
63,324
+0.19(+5.67%)
Jul 09, 2021
3.190
3.400
3.190
3.350
93,625
+0.15(+4.69%)
Jul 08, 2021
3.420
3.420
3.140
3.200
97,516
-0.17(-5.05%)
Jul 07, 2021
3.400
3.430
3.330
3.370
48,608
-0.05(-1.46%)
Jul 06, 2021
3.390
3.480
3.331
3.420
85,941
+0.03(+0.88%)
Jul 02, 2021
3.560
3.560
3.390
3.390
47,043
-0.10(-2.87%)
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.