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
Global Ship Lease Inc
(NY:
GSL
)
29.30
+0.24 (+0.83%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 10, 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 (%)
Sep 30, 2020
5.631
5.631
5.446
5.535
76,257
+0.00(+0.00%)
Sep 29, 2020
5.093
5.579
5.093
5.535
196,349
+0.52(+10.40%)
Sep 28, 2020
4.869
5.053
4.869
5.013
89,144
+0.14(+2.97%)
Sep 25, 2020
4.821
4.909
4.789
4.869
86,520
+0.05(+1.00%)
Sep 24, 2020
4.604
4.853
4.604
4.821
72,444
+0.18(+3.80%)
Sep 23, 2020
4.572
4.853
4.444
4.644
85,915
+0.12(+2.66%)
Sep 22, 2020
4.572
4.572
4.444
4.524
25,670
-0.02(-0.35%)
Sep 21, 2020
4.757
4.795
4.444
4.540
53,500
-0.18(-3.90%)
Sep 18, 2020
4.476
4.853
4.420
4.725
178,026
+0.38(+8.87%)
Sep 17, 2020
4.484
4.611
4.340
4.340
71,983
-0.25(-5.42%)
Sep 16, 2020
4.652
4.813
4.540
4.588
219,164
-0.02(-0.52%)
Sep 15, 2020
4.548
4.692
4.548
4.612
86,008
+0.06(+1.23%)
Sep 14, 2020
4.404
4.644
4.404
4.556
152,005
+0.20(+4.60%)
Sep 11, 2020
4.428
4.484
4.291
4.356
62,833
-0.07(-1.63%)
Sep 10, 2020
4.291
4.428
4.284
4.428
28,658
+0.20(+4.74%)
Sep 09, 2020
4.315
4.315
4.155
4.227
15,248
-0.02(-0.38%)
Sep 08, 2020
4.372
4.372
4.131
4.243
27,157
-0.14(-3.29%)
Sep 04, 2020
4.428
4.428
4.171
4.388
78,167
-0.09(-2.06%)
Sep 03, 2020
4.556
4.568
4.340
4.480
47,668
-0.13(-2.87%)
Sep 02, 2020
4.532
4.612
4.444
4.612
22,561
+0.07(+1.59%)
Sep 01, 2020
4.532
4.572
4.484
4.540
10,904
-0.06(-1.22%)
Aug 31, 2020
4.620
4.620
4.524
4.596
32,825
-0.02(-0.35%)
Aug 28, 2020
4.604
4.628
4.544
4.612
58,220
+0.12(+2.68%)
Aug 27, 2020
4.388
4.548
4.388
4.492
88,464
+0.06(+1.27%)
Aug 26, 2020
4.528
4.544
4.259
4.436
77,969
-0.05(-1.07%)
Aug 25, 2020
4.548
4.576
4.476
4.484
30,821
-0.05(-1.06%)
Aug 24, 2020
4.492
4.572
4.436
4.532
32,863
+0.02(+0.53%)
Aug 21, 2020
4.540
4.564
4.460
4.508
10,846
-0.02(-0.44%)
Aug 20, 2020
4.540
4.540
4.420
4.528
20,732
+0.07(+1.53%)
Aug 19, 2020
4.396
4.492
4.396
4.460
36,795
+0.03(+0.72%)
Aug 18, 2020
4.556
4.556
4.420
4.428
23,099
-0.07(-1.60%)
Aug 17, 2020
4.564
4.564
4.412
4.500
50,487
+0.02(+0.36%)
Aug 14, 2020
4.091
4.564
4.091
4.484
89,262
+0.32(+7.71%)
Aug 13, 2020
4.147
4.348
4.059
4.163
76,283
-0.00(-0.10%)
Aug 12, 2020
4.083
4.195
4.083
4.167
19,147
+0.08(+1.86%)
Aug 11, 2020
4.139
4.139
4.059
4.091
45,373
+0.11(+2.67%)
Aug 10, 2020
3.954
4.159
3.934
3.984
82,530
+0.16(+4.14%)
Aug 07, 2020
3.738
3.914
3.738
3.826
41,639
+0.02(+0.63%)
Aug 06, 2020
3.906
3.906
3.762
3.802
71,859
+0.09(+2.38%)
Aug 05, 2020
3.714
3.906
3.618
3.714
68,591
+0.08(+2.21%)
Aug 04, 2020
3.537
3.694
3.537
3.634
44,185
+0.14(+4.14%)
Aug 03, 2020
3.481
3.569
3.465
3.489
27,459
-0.02(-0.46%)
Jul 31, 2020
3.545
3.561
3.457
3.505
22,814
-0.03(-0.91%)
Jul 30, 2020
3.497
3.586
3.497
3.537
4,443
+0.01(+0.23%)
Jul 29, 2020
3.553
3.642
3.497
3.529
21,236
+0.03(+0.92%)
Jul 28, 2020
3.561
3.618
3.489
3.497
11,693
-0.04(-1.13%)
Jul 27, 2020
3.489
3.537
3.433
3.537
63,059
-0.06(-1.78%)
Jul 24, 2020
3.569
3.650
3.569
3.602
15,583
+0.09(+2.51%)
Jul 23, 2020
3.521
3.666
3.513
3.513
48,234
+0.03(+0.92%)
Jul 22, 2020
3.457
3.517
3.400
3.481
52,318
+0.02(+0.70%)
Jul 21, 2020
3.449
3.561
3.425
3.457
64,118
+0.01(+0.41%)
Jul 20, 2020
3.465
3.465
3.385
3.443
54,286
-0.01(-0.18%)
Jul 17, 2020
3.513
3.569
3.449
3.449
60,214
+0.02(+0.70%)
Jul 16, 2020
3.385
3.521
3.385
3.425
13,435
+0.03(+0.95%)
Jul 15, 2020
3.241
3.498
3.241
3.393
35,936
+0.10(+2.92%)
Jul 14, 2020
3.281
3.329
3.225
3.297
34,226
-0.01(-0.24%)
Jul 13, 2020
3.301
3.393
3.289
3.305
8,789
-0.08(-2.37%)
Jul 10, 2020
3.265
3.400
3.233
3.385
58,095
+0.06(+1.69%)
Jul 09, 2020
3.409
3.409
3.257
3.329
12,946
-0.08(-2.35%)
Jul 08, 2020
3.321
3.409
3.241
3.409
15,485
+0.09(+2.66%)
Jul 07, 2020
3.385
3.433
3.233
3.321
48,760
-0.03(-0.96%)
Jul 06, 2020
3.393
3.505
3.297
3.353
65,378
-0.06(-1.88%)
Jul 02, 2020
3.377
3.449
3.353
3.417
13,214
-0.04(-1.16%)
Jul 01, 2020
3.409
3.473
3.265
3.457
26,488
+0.06(+1.65%)
Jun 30, 2020
3.383
3.489
3.337
3.401
14,323
-0.02(-0.47%)
Jun 29, 2020
3.377
3.529
3.353
3.417
30,769
+0.09(+2.65%)
Jun 26, 2020
3.537
3.537
3.225
3.329
59,092
-0.17(-4.82%)
Jun 25, 2020
3.618
3.618
3.449
3.497
82,079
-0.06(-1.80%)
Jun 24, 2020
3.553
3.561
3.409
3.561
21,813
-0.03(-0.94%)
Jun 23, 2020
3.642
3.778
3.569
3.595
61,310
+0.07(+1.86%)
Jun 22, 2020
3.634
3.634
3.487
3.529
11,860
-0.10(-2.87%)
Jun 19, 2020
3.730
3.730
3.561
3.634
28,424
+0.06(+1.57%)
Jun 18, 2020
3.521
3.682
3.521
3.577
15,182
-0.02(-0.45%)
Jun 17, 2020
3.666
3.666
3.481
3.594
39,188
-0.04(-1.10%)
Jun 16, 2020
3.914
3.987
3.634
3.634
28,534
+0.00(+0.00%)
Jun 15, 2020
3.481
3.634
3.329
3.634
45,779
-0.07(-1.95%)
Jun 12, 2020
3.674
3.842
3.586
3.706
46,501
+0.25(+7.19%)
Jun 11, 2020
3.602
3.650
3.417
3.457
73,866
-0.43(-11.13%)
Jun 10, 2020
3.979
3.979
3.890
3.890
29,045
-0.13(-3.19%)
Jun 09, 2020
4.011
4.051
3.890
4.019
83,761
-0.15(-3.65%)
Jun 08, 2020
4.003
4.187
3.610
4.171
102,347
+0.42(+11.11%)
Jun 05, 2020
3.626
3.930
3.313
3.754
259,809
+0.19(+5.41%)
Jun 04, 2020
3.457
3.666
3.377
3.561
138,404
+0.13(+3.74%)
Jun 03, 2020
3.409
3.465
3.313
3.433
108,495
+0.06(+1.90%)
Jun 02, 2020
3.361
3.409
3.361
3.369
7,581
+0.01(+0.24%)
Jun 01, 2020
3.225
3.529
3.225
3.361
22,415
+0.02(+0.74%)
May 29, 2020
3.402
3.413
3.297
3.336
42,138
-0.12(-3.50%)
May 28, 2020
3.762
3.770
3.457
3.457
79,743
-0.22(-6.00%)
May 27, 2020
3.762
3.762
3.553
3.678
61,607
+0.04(+0.99%)
May 26, 2020
3.577
3.690
3.513
3.642
47,790
+0.06(+1.79%)
May 22, 2020
3.529
3.602
3.513
3.577
27,177
+0.04(+1.13%)
May 21, 2020
3.594
3.741
3.537
3.537
22,277
-0.06(-1.67%)
May 20, 2020
3.449
3.650
3.369
3.598
120,861
+0.22(+6.53%)
May 19, 2020
3.393
3.493
3.353
3.377
22,515
-0.10(-3.00%)
May 18, 2020
3.361
3.489
3.241
3.481
60,090
+0.19(+5.85%)
May 15, 2020
2.976
3.329
2.976
3.289
101,230
+0.21(+6.77%)
May 14, 2020
3.168
3.225
2.968
3.080
101,727
-0.20(-6.11%)
May 13, 2020
3.642
3.642
3.281
3.281
108,961
-0.33(-9.11%)
May 12, 2020
3.353
3.610
3.353
3.610
195,441
+0.22(+6.38%)
May 11, 2020
3.433
3.433
3.217
3.393
51,599
-0.01(-0.24%)
May 08, 2020
3.425
3.465
3.353
3.401
31,790
+0.00(+0.00%)
May 07, 2020
3.377
3.425
3.305
3.401
34,601
+0.06(+1.68%)
May 06, 2020
3.586
3.586
3.301
3.345
24,373
-0.14(-3.92%)
May 05, 2020
3.385
3.594
3.269
3.481
71,797
+0.11(+3.33%)
May 04, 2020
3.586
3.586
3.369
3.369
23,023
-0.22(-6.04%)
May 01, 2020
3.979
3.979
3.457
3.586
38,397
-0.29(-7.45%)
Apr 30, 2020
3.818
3.898
3.682
3.874
55,238
+0.04(+1.08%)
Apr 29, 2020
3.906
4.067
3.778
3.833
70,233
+0.07(+1.88%)
Apr 28, 2020
3.794
3.794
3.698
3.762
43,873
-0.02(-0.42%)
Apr 27, 2020
3.433
3.788
3.401
3.778
73,944
+0.43(+12.98%)
Apr 24, 2020
3.537
3.537
3.273
3.344
37,151
-0.14(-3.94%)
Apr 23, 2020
3.489
3.601
3.433
3.481
42,636
+0.02(+0.58%)
Apr 22, 2020
3.393
3.513
3.328
3.461
63,391
+0.22(+6.90%)
Apr 21, 2020
3.209
3.380
3.096
3.238
22,724
-0.07(-2.03%)
Apr 20, 2020
3.345
3.369
3.225
3.305
30,068
-0.04(-1.20%)
Apr 17, 2020
3.305
3.369
3.120
3.345
19,946
+0.23(+7.47%)
Apr 16, 2020
3.209
3.256
3.024
3.112
26,088
-0.10(-3.24%)
Apr 15, 2020
3.249
3.369
3.120
3.217
33,598
-0.25(-7.18%)
Apr 14, 2020
3.088
3.481
3.080
3.465
68,276
+0.39(+12.50%)
Apr 13, 2020
3.088
3.088
2.912
3.080
35,662
+0.02(+0.79%)
Apr 09, 2020
3.056
3.238
2.936
3.056
28,424
+0.05(+1.60%)
Apr 08, 2020
2.872
3.022
2.794
3.008
39,428
+0.18(+6.53%)
Apr 07, 2020
2.856
2.864
2.711
2.823
16,514
+0.14(+5.39%)
Apr 06, 2020
2.422
2.880
2.422
2.679
22,480
+0.26(+10.96%)
Apr 03, 2020
2.767
2.767
2.414
2.414
12,965
-0.32(-11.73%)
Apr 02, 2020
2.743
2.840
2.543
2.735
42,573
-0.20(-6.83%)
Apr 01, 2020
3.008
3.056
2.864
2.936
29,426
-0.03(-1.08%)
Mar 31, 2020
2.968
3.088
2.960
2.968
27,323
-0.02(-0.54%)
Mar 30, 2020
3.209
3.209
2.968
2.984
27,691
-0.21(-6.53%)
Mar 27, 2020
3.353
3.382
2.832
3.192
36,278
-0.21(-6.13%)
Mar 26, 2020
3.096
3.401
3.088
3.401
41,300
+0.42(+13.98%)
Mar 25, 2020
2.791
3.040
2.684
2.984
70,983
+0.35(+13.10%)
Mar 24, 2020
2.543
2.655
2.382
2.638
144,578
+0.32(+13.81%)
Mar 23, 2020
2.427
2.495
2.275
2.318
44,157
-0.17(-6.77%)
Mar 20, 2020
2.270
2.639
2.198
2.487
38,771
+0.32(+14.81%)
Mar 19, 2020
2.463
2.503
2.094
2.166
81,517
-0.22(-9.09%)
Mar 18, 2020
2.583
2.671
2.270
2.382
163,313
-0.42(-14.90%)
Mar 17, 2020
2.856
3.008
2.727
2.799
42,490
-0.05(-1.69%)
Mar 16, 2020
3.168
3.168
2.748
2.848
158,251
-0.59(-17.25%)
Mar 13, 2020
3.209
3.441
3.080
3.441
46,875
+0.37(+12.01%)
Mar 12, 2020
3.529
3.561
3.024
3.072
40,154
-0.52(-14.51%)
Mar 11, 2020
3.946
3.946
3.573
3.594
103,675
-0.45(-11.11%)
Mar 10, 2020
4.139
4.219
3.890
4.043
80,683
+0.26(+7.01%)
Mar 09, 2020
3.995
3.995
3.686
3.778
137,438
-0.38(-9.07%)
Mar 06, 2020
4.299
4.420
4.011
4.155
91,008
-0.01(-0.19%)
Mar 05, 2020
4.580
4.663
4.115
4.163
121,080
-0.44(-9.58%)
Mar 04, 2020
4.444
4.821
4.428
4.604
195,628
+0.15(+3.42%)
Mar 03, 2020
4.291
4.612
4.291
4.452
56,506
+0.20(+4.72%)
Mar 02, 2020
4.901
5.005
4.235
4.251
68,658
-0.47(-9.86%)
Feb 28, 2020
4.604
4.813
4.481
4.716
142,246
-0.07(-1.51%)
Feb 27, 2020
5.214
5.214
4.708
4.789
180,422
-0.46(-8.77%)
Feb 26, 2020
5.254
5.615
5.222
5.249
49,560
+0.01(+0.21%)
Feb 25, 2020
5.839
5.984
5.234
5.238
39,023
-0.66(-11.16%)
Feb 24, 2020
6.160
6.160
5.856
5.896
35,129
-0.35(-5.65%)
Feb 21, 2020
6.241
6.385
6.176
6.249
15,957
+0.01(+0.13%)
Feb 20, 2020
6.152
6.241
6.080
6.241
17,761
+0.09(+1.43%)
Feb 19, 2020
6.128
6.281
6.064
6.152
24,276
-0.02(-0.26%)
Feb 18, 2020
6.176
6.258
6.112
6.168
19,782
-0.14(-2.29%)
Feb 14, 2020
6.144
6.321
6.012
6.313
28,923
+0.15(+2.39%)
Feb 13, 2020
6.223
6.305
6.152
6.165
8,905
-0.15(-2.33%)
Feb 12, 2020
6.080
6.329
6.080
6.313
35,131
+0.25(+4.10%)
Feb 11, 2020
5.976
6.128
5.944
6.064
19,272
+0.14(+2.44%)
Feb 10, 2020
6.072
6.072
5.815
5.920
50,166
-0.21(-3.40%)
Feb 07, 2020
6.016
6.136
6.016
6.128
23,437
+0.09(+1.46%)
Feb 06, 2020
6.136
6.136
6.032
6.040
32,169
-0.06(-0.92%)
Feb 05, 2020
5.976
6.249
5.968
6.096
30,321
+0.12(+2.01%)
Feb 04, 2020
5.896
5.984
5.848
5.976
53,977
+0.14(+2.34%)
Feb 03, 2020
5.976
5.976
5.831
5.839
59,702
-0.02(-0.41%)
Jan 31, 2020
5.976
5.997
5.815
5.864
48,246
-0.14(-2.40%)
Jan 30, 2020
6.337
6.337
5.912
6.008
17,241
-0.14(-2.22%)
Jan 29, 2020
6.313
6.411
6.144
6.144
5,374
+0.03(+0.53%)
Jan 28, 2020
6.145
6.354
6.080
6.112
90,778
-0.02(-0.39%)
Jan 27, 2020
6.385
6.385
6.136
6.136
24,575
-0.18(-2.80%)
Jan 24, 2020
6.385
6.385
6.233
6.313
34,782
-0.07(-1.13%)
Jan 23, 2020
6.521
6.521
6.297
6.385
52,875
-0.14(-2.09%)
Jan 22, 2020
6.569
6.658
6.497
6.521
42,240
-0.04(-0.61%)
Jan 21, 2020
6.626
6.714
6.457
6.561
70,071
-0.17(-2.50%)
Jan 17, 2020
6.762
6.794
6.682
6.730
12,342
-0.03(-0.42%)
Jan 16, 2020
6.698
6.818
6.577
6.758
75,995
+0.02(+0.30%)
Jan 15, 2020
6.842
6.854
6.674
6.738
46,420
-0.10(-1.52%)
Jan 14, 2020
6.930
6.979
6.834
6.842
16,962
-0.11(-1.61%)
Jan 13, 2020
6.979
6.979
6.690
6.954
57,751
-0.02(-0.34%)
Jan 10, 2020
6.970
7.051
6.912
6.979
45,504
+0.07(+1.05%)
Jan 09, 2020
6.826
7.099
6.826
6.906
100,278
+0.11(+1.65%)
Jan 08, 2020
6.858
6.866
6.730
6.794
83,681
-0.02(-0.35%)
Jan 07, 2020
6.786
6.850
6.770
6.818
26,802
-0.01(-0.18%)
Jan 06, 2020
6.690
6.850
6.690
6.830
65,601
+0.09(+1.37%)
Jan 03, 2020
6.818
6.918
6.703
6.738
71,310
-0.17(-2.44%)
Jan 02, 2020
7.179
7.179
6.842
6.906
45,136
-0.18(-2.49%)
Dec 31, 2019
6.922
7.147
6.922
7.083
33,785
+0.07(+1.03%)
Dec 30, 2019
7.195
7.195
6.974
7.011
38,235
-0.20(-2.78%)
Dec 27, 2019
7.283
7.356
7.203
7.211
56,724
-0.04(-0.55%)
Dec 26, 2019
7.299
7.420
7.219
7.251
32,163
-0.03(-0.44%)
Dec 24, 2019
7.227
7.291
7.171
7.283
55,726
+0.10(+1.34%)
Dec 23, 2019
7.227
7.243
7.079
7.187
44,365
+0.02(+0.34%)
Dec 20, 2019
7.099
7.259
7.099
7.163
69,315
+0.12(+1.71%)
Dec 19, 2019
7.003
7.179
7.003
7.043
61,010
+0.04(+0.57%)
Dec 18, 2019
6.778
7.019
6.778
7.003
162,122
+0.27(+4.05%)
Dec 17, 2019
6.626
6.778
6.610
6.730
54,156
+0.17(+2.57%)
Dec 16, 2019
6.537
6.746
6.521
6.561
36,272
-0.03(-0.49%)
Dec 13, 2019
6.698
6.714
6.585
6.593
20,320
-0.15(-2.26%)
Dec 12, 2019
6.690
6.834
6.666
6.746
68,495
+0.02(+0.24%)
Dec 11, 2019
6.818
6.818
6.610
6.730
22,752
-0.06(-0.83%)
Dec 10, 2019
6.842
6.954
6.714
6.786
21,941
-0.10(-1.40%)
Dec 09, 2019
6.946
7.027
6.870
6.882
47,108
-0.06(-0.92%)
Dec 06, 2019
6.938
7.139
6.875
6.946
46,875
-0.05(-0.69%)
Dec 05, 2019
6.938
7.091
6.938
6.995
27,180
+0.03(+0.46%)
Dec 04, 2019
7.019
7.067
6.938
6.962
27,630
-0.02(-0.34%)
Dec 03, 2019
6.890
7.027
6.818
6.987
158,375
+0.05(+0.69%)
Dec 02, 2019
7.139
7.139
6.898
6.938
49,251
-0.19(-2.70%)
Nov 29, 2019
7.011
7.131
6.898
7.131
33,037
+0.15(+2.18%)
Nov 27, 2019
6.730
7.011
6.730
6.979
149,103
+0.28(+4.19%)
Nov 26, 2019
6.441
6.842
6.385
6.698
69,248
+0.28(+4.37%)
Nov 25, 2019
6.136
6.529
6.136
6.417
130,821
+0.29(+4.71%)
Nov 22, 2019
6.249
6.249
6.120
6.128
1,974,751
-0.09(-1.42%)
Nov 21, 2019
6.117
6.245
6.100
6.216
109,006
+0.05(+0.78%)
Nov 20, 2019
6.056
6.249
6.056
6.168
11,245
+0.00(+0.00%)
Nov 19, 2019
6.176
6.241
6.032
6.168
24,664
-0.06(-0.90%)
Nov 18, 2019
6.257
6.257
6.152
6.224
29,047
+0.02(+0.26%)
Nov 15, 2019
6.152
6.256
6.057
6.208
62,334
+0.13(+2.11%)
Nov 14, 2019
5.992
6.080
5.952
6.080
81,063
+0.10(+1.61%)
Nov 13, 2019
6.040
6.040
5.928
5.984
45,591
+0.06(+0.95%)
Nov 12, 2019
5.904
5.936
5.856
5.928
129,712
+0.02(+0.27%)
Nov 11, 2019
5.767
5.912
5.767
5.912
113,842
+0.12(+2.08%)
Nov 08, 2019
5.839
5.880
5.759
5.791
22,191
+0.00(+0.00%)
Nov 07, 2019
5.912
5.920
5.759
5.791
52,650
-0.06(-1.10%)
Nov 06, 2019
5.936
5.952
5.719
5.856
68,390
-0.05(-0.82%)
Nov 05, 2019
5.944
5.992
5.848
5.904
42,563
+0.01(+0.14%)
Nov 04, 2019
5.928
6.035
5.807
5.896
51,134
-0.02(-0.41%)
Nov 01, 2019
5.936
5.936
5.865
5.920
7,230
-0.02(-0.27%)
Oct 31, 2019
5.976
5.976
5.856
5.936
23,751
-0.03(-0.54%)
Oct 30, 2019
5.992
6.032
5.864
5.968
3,912
+0.06(+0.95%)
Oct 29, 2019
6.056
6.056
5.856
5.912
28,717
-0.10(-1.73%)
Oct 28, 2019
6.032
6.152
5.952
6.016
28,733
+0.04(+0.67%)
Oct 25, 2019
5.936
6.048
5.872
5.976
103,225
+0.04(+0.68%)
Oct 24, 2019
5.976
6.072
5.880
5.936
29,903
-0.08(-1.33%)
Oct 23, 2019
5.920
6.080
5.880
6.016
34,780
+0.10(+1.63%)
Oct 22, 2019
5.960
5.968
5.841
5.920
27,243
-0.04(-0.67%)
Oct 21, 2019
6.032
6.087
5.896
5.960
41,087
-0.07(-1.20%)
Oct 18, 2019
5.976
6.182
5.920
6.032
79,663
+0.05(+0.80%)
Oct 17, 2019
6.088
6.104
5.896
5.984
36,845
-0.14(-2.23%)
Oct 16, 2019
6.040
6.176
5.936
6.120
44,363
+0.12(+2.01%)
Oct 15, 2019
5.992
6.064
5.823
6.000
118,655
-0.03(-0.53%)
Oct 14, 2019
6.176
6.249
5.912
6.032
65,707
-0.13(-2.08%)
Oct 11, 2019
6.337
6.431
6.136
6.160
163,066
-0.18(-2.78%)
Oct 10, 2019
6.577
6.652
6.176
6.337
185,120
-0.16(-2.47%)
Oct 09, 2019
6.273
6.642
6.273
6.497
230,653
+0.20(+3.18%)
Oct 08, 2019
6.233
6.380
6.192
6.297
45,738
+0.08(+1.29%)
Oct 07, 2019
6.257
6.618
6.176
6.216
86,682
-0.06(-0.90%)
Oct 04, 2019
6.016
6.273
6.016
6.273
102,103
+0.31(+5.25%)
Oct 03, 2019
5.952
6.200
5.952
5.960
69,315
+0.02(+0.41%)
Oct 02, 2019
6.016
6.144
5.872
5.936
77,836
-0.06(-1.07%)
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.