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
)
28.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 28, 2007
15.41
15.73
15.31
15.48
414,512
+0.01(+0.09%)
Sep 27, 2007
15.73
15.75
15.16
15.46
470,048
-0.14(-0.89%)
Sep 26, 2007
15.69
15.78
15.31
15.60
513,599
-0.10(-0.66%)
Sep 25, 2007
15.41
15.89
15.30
15.71
921,172
+0.10(+0.67%)
Sep 24, 2007
15.39
16.24
15.33
15.60
1,078,172
+0.30(+1.95%)
Sep 21, 2007
14.84
15.54
14.74
15.30
1,790,300
+0.48(+3.23%)
Sep 20, 2007
14.83
15.05
14.73
14.83
1,552,489
-0.12(-0.83%)
Sep 19, 2007
14.03
15.21
13.94
14.95
2,145,007
+1.09(+7.85%)
Sep 18, 2007
13.75
13.92
13.44
13.86
554,138
+0.40(+2.93%)
Sep 17, 2007
13.61
13.78
13.45
13.47
201,523
-0.03(-0.26%)
Sep 14, 2007
13.56
13.58
13.45
13.50
222,388
-0.06(-0.46%)
Sep 13, 2007
13.60
13.94
13.47
13.56
651,671
-0.10(-0.71%)
Sep 12, 2007
13.46
13.69
13.42
13.66
374,256
+0.21(+1.60%)
Sep 11, 2007
13.19
13.45
13.08
13.45
346,614
+0.39(+2.97%)
Sep 10, 2007
13.21
13.38
13.04
13.06
388,465
-0.33(-2.44%)
Sep 07, 2007
13.26
13.47
13.26
13.38
300,678
+0.24(+1.79%)
Sep 06, 2007
13.34
13.40
13.09
13.15
179,911
-0.12(-0.94%)
Sep 05, 2007
13.45
13.47
13.18
13.27
184,002
-0.21(-1.59%)
Sep 04, 2007
13.52
13.52
13.24
13.49
266,110
+0.23(+1.73%)
Aug 31, 2007
13.41
13.43
13.19
13.26
246,491
+0.01(+0.10%)
Aug 30, 2007
13.20
13.41
13.00
13.24
269,525
-0.19(-1.44%)
Aug 29, 2007
13.36
13.44
13.05
13.44
272,202
+0.46(+3.58%)
Aug 28, 2007
13.48
13.53
12.90
12.97
278,365
-0.44(-3.31%)
Aug 27, 2007
13.35
13.69
13.22
13.42
453,492
+0.03(+0.26%)
Aug 24, 2007
13.21
13.45
13.20
13.38
392,363
+0.01(+0.05%)
Aug 23, 2007
13.72
13.73
13.13
13.38
550,765
-0.12(-0.92%)
Aug 22, 2007
13.36
13.60
13.33
13.50
312,541
+0.29(+2.20%)
Aug 21, 2007
13.39
13.45
13.11
13.21
341,496
-0.45(-3.30%)
Aug 20, 2007
13.46
13.72
13.02
13.66
520,310
+0.87(+6.77%)
Aug 17, 2007
12.57
12.94
12.16
12.79
466,573
+0.51(+4.18%)
Aug 16, 2007
11.76
12.36
11.34
12.28
487,056
+0.42(+3.51%)
Aug 15, 2007
12.18
12.41
11.80
11.86
346,379
-0.24(-1.95%)
Aug 14, 2007
12.50
12.66
12.09
12.10
255,428
-0.46(-3.64%)
Aug 13, 2007
13.09
13.09
12.50
12.56
361,118
-0.64(-4.88%)
Aug 10, 2007
13.06
13.54
12.48
13.20
783,416
-0.22(-1.65%)
Aug 09, 2007
12.78
13.74
12.62
13.42
947,684
+0.30(+2.27%)
Aug 08, 2007
12.88
13.58
12.72
13.13
667,777
+0.26(+2.05%)
Aug 07, 2007
11.92
12.93
11.84
12.86
624,687
+1.23(+10.61%)
Aug 06, 2007
11.97
12.12
11.34
11.63
559,285
-0.20(-1.70%)
Aug 03, 2007
11.86
12.47
11.79
11.83
414,604
-0.68(-5.43%)
Aug 02, 2007
12.52
12.62
12.22
12.51
500,467
+0.40(+3.26%)
Aug 01, 2007
12.25
12.25
11.86
12.11
435,811
+0.00(+0.00%)
Jul 31, 2007
12.43
12.55
12.10
12.11
430,955
-0.19(-1.58%)
Jul 30, 2007
12.52
12.54
11.97
12.31
428,969
+0.03(+0.23%)
Jul 27, 2007
12.45
12.49
12.09
12.28
523,611
-0.05(-0.39%)
Jul 26, 2007
12.81
12.88
12.09
12.33
588,122
-0.53(-4.10%)
Jul 25, 2007
12.88
13.17
12.48
12.86
706,013
+0.00(+0.00%)
Jul 24, 2007
13.79
13.79
12.79
12.86
731,148
-0.78(-5.70%)
Jul 23, 2007
13.85
13.85
13.53
13.63
425,352
-0.01(-0.10%)
Jul 20, 2007
13.87
13.87
13.52
13.65
426,309
-0.25(-1.80%)
Jul 19, 2007
13.96
14.07
13.73
13.90
593,874
-0.11(-0.79%)
Jul 18, 2007
14.06
14.06
13.74
14.01
278,274
-0.08(-0.54%)
Jul 17, 2007
13.77
14.19
13.73
14.08
371,952
+0.21(+1.55%)
Jul 16, 2007
14.04
14.58
13.82
13.87
571,203
-0.15(-1.04%)
Jul 13, 2007
14.17
14.27
13.93
14.01
500,822
-0.26(-1.80%)
Jul 12, 2007
14.39
14.47
13.88
14.27
512,190
-0.15(-1.06%)
Jul 11, 2007
13.88
14.65
13.83
14.42
752,547
+0.59(+4.26%)
Jul 10, 2007
13.87
14.15
13.69
13.83
570,512
-0.12(-0.85%)
Jul 09, 2007
13.56
14.21
13.53
13.95
1,118,796
+0.41(+3.02%)
Jul 06, 2007
12.65
13.85
12.62
13.54
1,495,206
+0.86(+6.78%)
Jul 05, 2007
12.87
12.95
12.47
12.68
403,625
-0.10(-0.76%)
Jul 03, 2007
12.38
12.90
12.33
12.78
884,342
+0.69(+5.74%)
Jul 02, 2007
11.66
12.16
11.64
12.09
1,033,909
+0.53(+4.62%)
Jun 29, 2007
11.61
11.68
11.51
11.55
319,275
-0.08(-0.66%)
Jun 28, 2007
11.67
11.78
11.54
11.63
416,581
-0.01(-0.12%)
Jun 27, 2007
11.57
11.64
11.49
11.64
351,195
+0.04(+0.36%)
Jun 26, 2007
11.65
11.72
11.47
11.60
227,309
-0.07(-0.59%)
Jun 25, 2007
11.65
11.90
11.64
11.67
414,549
-0.03(-0.30%)
Jun 22, 2007
11.82
11.84
11.63
11.70
5,603,713
+0.04(+0.36%)
Jun 21, 2007
11.94
11.95
11.62
11.66
569,520
-0.26(-2.21%)
Jun 20, 2007
11.99
12.00
11.91
11.93
316,696
+0.01(+0.06%)
Jun 19, 2007
11.89
12.10
11.85
11.92
282,950
+0.03(+0.23%)
Jun 18, 2007
11.93
12.05
11.81
11.89
340,780
+0.08(+0.70%)
Jun 15, 2007
11.73
11.95
11.68
11.81
411,446
+0.14(+1.19%)
Jun 14, 2007
11.94
11.94
11.52
11.67
451,249
-0.51(-4.21%)
Jun 13, 2007
12.02
12.31
11.96
12.18
261,029
+0.22(+1.86%)
Jun 12, 2007
12.04
12.07
11.81
11.96
278,191
-0.15(-1.26%)
Jun 11, 2007
12.04
12.13
12.04
12.11
325,668
+0.08(+0.63%)
Jun 08, 2007
11.93
12.18
11.80
12.04
351,415
+0.24(+2.00%)
Jun 07, 2007
12.29
12.45
11.78
11.80
416,342
-0.37(-3.02%)
Jun 06, 2007
12.27
12.34
12.03
12.17
213,352
-0.12(-0.96%)
Jun 05, 2007
12.32
12.47
12.27
12.29
242,953
-0.19(-1.56%)
Jun 04, 2007
12.39
12.50
12.31
12.48
405,833
+0.16(+1.29%)
Jun 01, 2007
12.25
12.39
12.20
12.32
471,899
-0.01(-0.06%)
May 31, 2007
12.31
12.45
12.23
12.33
254,652
+0.02(+0.17%)
May 30, 2007
12.21
12.44
12.13
12.31
544,440
-0.16(-1.28%)
May 29, 2007
12.70
12.79
12.41
12.47
638,108
+0.17(+1.35%)
May 25, 2007
12.36
12.41
12.27
12.30
240,151
-0.12(-0.95%)
May 24, 2007
12.40
12.75
12.19
12.42
1,711,110
-0.04(-0.33%)
May 23, 2007
12.52
12.56
12.39
12.46
527,572
-0.06(-0.50%)
May 22, 2007
12.57
12.72
12.48
12.52
656,107
-0.24(-1.85%)
May 21, 2007
12.62
12.96
12.61
12.76
657,802
+0.15(+1.15%)
May 18, 2007
12.30
12.69
12.22
12.61
754,266
+0.52(+4.30%)
May 17, 2007
11.94
12.15
11.91
12.09
424,079
+0.17(+1.45%)
May 16, 2007
11.94
12.04
11.79
11.92
326,898
-0.03(-0.23%)
May 15, 2007
11.87
12.00
11.79
11.95
293,566
+0.10(+0.82%)
May 14, 2007
11.54
11.89
11.51
11.85
372,391
+0.35(+3.01%)
May 11, 2007
11.43
11.54
11.43
11.50
159,539
+0.09(+0.79%)
May 10, 2007
11.46
11.59
11.41
11.41
209,426
-0.10(-0.90%)
May 09, 2007
11.34
11.59
11.31
11.52
376,197
+0.17(+1.47%)
May 08, 2007
11.37
11.48
11.30
11.35
313,844
-0.21(-1.80%)
May 07, 2007
11.34
11.71
11.32
11.56
482,779
+0.13(+1.15%)
May 04, 2007
11.32
11.48
11.24
11.43
213,634
+0.10(+0.86%)
May 03, 2007
11.30
11.43
11.23
11.33
255,589
+0.03(+0.25%)
May 02, 2007
11.15
11.37
11.13
11.30
277,021
+0.03(+0.25%)
May 01, 2007
11.34
11.41
11.21
11.27
287,291
-0.04(-0.37%)
Apr 30, 2007
11.16
11.37
11.12
11.32
292,718
+0.06(+0.49%)
Apr 27, 2007
11.23
11.33
11.21
11.26
260,915
-0.04(-0.37%)
Apr 26, 2007
11.20
11.43
11.16
11.30
332,696
-0.11(-0.97%)
Apr 25, 2007
11.23
11.58
11.19
11.41
856,184
+0.03(+0.30%)
Apr 24, 2007
11.03
11.51
10.93
11.38
465,185
+0.31(+2.82%)
Apr 23, 2007
10.76
11.21
10.68
11.07
382,056
+0.95(+9.39%)
Apr 20, 2007
10.08
10.12
9.992
10.12
97,639
+0.03(+0.34%)
Apr 19, 2007
10.02
10.08
9.839
10.08
76,520
-0.02(-0.21%)
Apr 18, 2007
10.04
10.18
10.02
10.10
88,502
+0.06(+0.62%)
Apr 17, 2007
10.03
10.10
10.01
10.04
142,959
+0.03(+0.35%)
Apr 16, 2007
9.943
10.05
9.902
10.01
151,058
+0.10(+0.98%)
Apr 13, 2007
9.881
9.950
9.839
9.909
134,663
+0.06(+0.63%)
Apr 12, 2007
9.874
9.874
9.708
9.846
121,175
+0.10(+1.00%)
Apr 11, 2007
9.652
9.777
9.645
9.749
157,096
+0.14(+1.44%)
Apr 10, 2007
9.403
9.638
9.368
9.611
81,259
+0.26(+2.74%)
Apr 09, 2007
9.312
9.361
9.277
9.354
73,917
+0.03(+0.37%)
Apr 05, 2007
9.202
9.319
9.195
9.319
92,512
+0.10(+1.05%)
Apr 04, 2007
9.167
9.271
9.098
9.222
161,689
+0.08(+0.91%)
Apr 03, 2007
9.375
9.410
9.028
9.139
230,859
-0.29(-3.09%)
Apr 02, 2007
9.430
9.534
9.278
9.430
180,065
+0.01(+0.15%)
Mar 30, 2007
9.312
9.444
9.306
9.416
68,417
+0.10(+1.04%)
Mar 29, 2007
9.319
9.361
9.257
9.319
130,487
-0.03(-0.37%)
Mar 28, 2007
9.250
9.396
9.208
9.354
150,725
+0.19(+2.04%)
Mar 27, 2007
9.215
9.236
9.153
9.167
59,579
-0.02(-0.23%)
Mar 26, 2007
9.167
9.278
9.118
9.188
109,055
+0.10(+1.07%)
Mar 23, 2007
9.188
9.264
9.091
9.091
108,938
-0.07(-0.76%)
Mar 22, 2007
9.215
9.299
9.135
9.160
77,520
-0.06(-0.60%)
Mar 21, 2007
9.153
9.215
9.111
9.215
94,267
+0.08(+0.83%)
Mar 20, 2007
9.174
9.236
9.049
9.139
234,746
-0.03(-0.38%)
Mar 19, 2007
9.299
9.299
9.084
9.174
175,394
-0.04(-0.45%)
Mar 16, 2007
9.167
9.257
9.118
9.215
64,223
+0.09(+0.99%)
Mar 15, 2007
9.229
9.229
9.091
9.125
62,202
-0.06(-0.68%)
Mar 14, 2007
9.104
9.257
9.070
9.188
75,456
-0.06(-0.67%)
Mar 13, 2007
9.174
9.375
9.195
9.250
142,536
+0.08(+0.83%)
Mar 12, 2007
9.014
9.326
8.967
9.174
127,731
+0.09(+0.99%)
Mar 09, 2007
9.049
9.084
9.028
9.084
56,303
+0.04(+0.44%)
Mar 08, 2007
9.049
9.111
8.980
9.043
118,162
-0.12(-1.35%)
Mar 07, 2007
9.056
9.174
9.042
9.167
101,426
+0.11(+1.23%)
Mar 06, 2007
8.966
9.091
8.924
9.056
107,160
+0.03(+0.38%)
Mar 05, 2007
8.883
9.208
8.862
9.021
175,723
-0.16(-1.74%)
Mar 02, 2007
9.014
9.271
9.007
9.181
68,708
+0.07(+0.76%)
Mar 01, 2007
9.167
9.215
9.042
9.111
145,433
+0.14(+1.55%)
Feb 28, 2007
8.792
9.208
8.675
8.973
141,981
+0.33(+3.77%)
Feb 27, 2007
8.959
9.035
8.605
8.647
106,860
-0.41(-4.52%)
Feb 26, 2007
9.132
9.153
8.945
9.056
284,836
-0.20(-2.17%)
Feb 23, 2007
9.215
9.257
9.195
9.257
44,396
+0.03(+0.30%)
Feb 22, 2007
9.195
9.236
9.118
9.229
54,226
+0.03(+0.38%)
Feb 21, 2007
9.243
9.264
9.146
9.195
72,260
-0.08(-0.82%)
Feb 20, 2007
9.243
9.292
9.208
9.271
62,028
+0.09(+0.98%)
Feb 16, 2007
9.202
9.264
9.146
9.181
62,830
-0.01(-0.08%)
Feb 15, 2007
9.153
9.285
9.125
9.188
143,947
-0.03(-0.38%)
Feb 14, 2007
9.174
9.236
9.167
9.222
40,596
+0.06(+0.68%)
Feb 13, 2007
9.098
9.160
9.042
9.160
89,626
+0.04(+0.46%)
Feb 12, 2007
9.139
9.160
9.028
9.118
38,355
+0.03(+0.38%)
Feb 09, 2007
8.973
9.104
8.938
9.084
101,130
+0.04(+0.46%)
Feb 08, 2007
8.966
9.098
8.952
9.042
71,530
+0.03(+0.38%)
Feb 07, 2007
9.000
9.070
8.987
9.007
92,891
-0.09(-0.99%)
Feb 06, 2007
9.098
9.132
9.077
9.098
89,243
+0.12(+1.31%)
Feb 05, 2007
8.945
8.993
8.910
8.980
103,194
-0.02(-0.23%)
Feb 02, 2007
8.924
9.070
8.910
9.000
57,308
+0.09(+1.01%)
Feb 01, 2007
8.758
8.910
8.758
8.910
34,344
+0.21(+2.47%)
Jan 31, 2007
8.591
8.792
8.591
8.695
333,445
+0.17(+1.95%)
Jan 30, 2007
8.529
8.550
8.446
8.529
82,393
+0.00(+0.00%)
Jan 29, 2007
8.487
8.543
8.439
8.529
59,847
+0.03(+0.41%)
Jan 26, 2007
8.515
8.543
8.487
8.494
71,747
+0.05(+0.57%)
Jan 25, 2007
8.647
8.647
8.321
8.446
74,288
-0.19(-2.25%)
Jan 24, 2007
8.612
8.737
8.612
8.640
149,901
+0.08(+0.97%)
Jan 23, 2007
8.529
8.591
8.529
8.557
81,676
+0.15(+1.82%)
Jan 22, 2007
8.550
8.550
8.369
8.404
61,983
-0.13(-1.54%)
Jan 19, 2007
8.494
8.577
8.460
8.536
32,359
+0.01(+0.16%)
Jan 18, 2007
8.529
8.598
8.460
8.522
153,189
-0.07(-0.81%)
Jan 17, 2007
8.494
8.598
8.425
8.591
187,139
+0.02(+0.24%)
Jan 16, 2007
8.515
8.619
8.508
8.571
112,369
+0.03(+0.32%)
Jan 12, 2007
8.564
8.584
8.425
8.543
173,780
-0.04(-0.48%)
Jan 11, 2007
8.494
8.633
8.418
8.584
121,810
+0.04(+0.49%)
Jan 10, 2007
8.571
8.591
8.543
8.543
55,013
-0.09(-1.04%)
Jan 09, 2007
8.591
8.647
8.584
8.633
121,886
+0.01(+0.08%)
Jan 08, 2007
8.605
8.647
8.598
8.626
113,488
-0.01(-0.08%)
Jan 05, 2007
8.619
8.681
8.619
8.633
85,787
-0.01(-0.16%)
Jan 04, 2007
8.668
8.806
8.564
8.647
205,501
-0.10(-1.11%)
Jan 03, 2007
8.862
8.876
8.730
8.744
147,985
-0.13(-1.48%)
Dec 29, 2006
8.813
8.910
8.785
8.876
106,978
+0.04(+0.47%)
Dec 28, 2006
8.758
8.883
8.758
8.834
106,546
+0.08(+0.87%)
Dec 27, 2006
8.799
8.848
8.723
8.758
172,309
-0.04(-0.47%)
Dec 26, 2006
8.765
8.883
8.758
8.799
85,446
+0.03(+0.40%)
Dec 22, 2006
8.785
8.862
8.730
8.765
80,211
+0.01(+0.08%)
Dec 21, 2006
8.792
8.813
8.730
8.758
81,748
-0.03(-0.39%)
Dec 20, 2006
8.841
8.889
8.730
8.792
186,642
-0.08(-0.94%)
Dec 19, 2006
8.841
8.876
8.806
8.876
78,075
+0.00(+0.00%)
Dec 18, 2006
8.945
8.945
8.848
8.876
154,365
-0.07(-0.78%)
Dec 15, 2006
8.876
8.987
8.876
8.945
76,696
+0.04(+0.47%)
Dec 14, 2006
8.938
8.945
8.896
8.903
120,996
-0.03(-0.31%)
Dec 13, 2006
8.841
8.952
8.820
8.931
56,897
-0.01(-0.16%)
Dec 12, 2006
8.959
8.980
8.917
8.945
71,512
+0.02(+0.23%)
Dec 11, 2006
8.966
9.014
8.917
8.924
124,351
-0.06(-0.62%)
Dec 08, 2006
8.973
9.077
8.973
8.980
16,612
-0.03(-0.31%)
Dec 07, 2006
8.980
9.035
8.980
9.007
208,627
+0.01(+0.08%)
Dec 06, 2006
8.980
9.014
8.973
9.000
125,728
-0.01(-0.15%)
Dec 05, 2006
9.084
9.118
9.014
9.014
178,609
+0.02(+0.23%)
Dec 04, 2006
9.167
9.188
8.993
8.993
167,650
-0.28(-3.06%)
Dec 01, 2006
9.222
9.319
9.160
9.278
88,829
+0.08(+0.90%)
Nov 30, 2006
9.188
9.292
9.153
9.195
93,884
+0.06(+0.61%)
Nov 29, 2006
9.049
9.167
8.938
9.139
112,862
+0.15(+1.62%)
Nov 28, 2006
9.028
9.028
8.952
8.993
177,536
-0.04(-0.46%)
Nov 27, 2006
9.084
9.098
9.028
9.035
60,799
-0.01(-0.08%)
Nov 24, 2006
9.091
9.118
9.021
9.042
47,347
+0.02(+0.23%)
Nov 22, 2006
9.077
9.111
8.987
9.021
118,703
-0.17(-1.81%)
Nov 21, 2006
9.195
9.257
9.167
9.188
45,544
-0.16(-1.71%)
Nov 20, 2006
9.250
9.555
9.208
9.347
102,384
-0.06(-0.59%)
Nov 17, 2006
9.361
9.472
9.306
9.403
85,061
-0.05(-0.51%)
Nov 16, 2006
9.486
9.534
9.430
9.451
45,197
-0.15(-1.52%)
Nov 15, 2006
9.576
9.687
9.534
9.597
60,035
-0.02(-0.22%)
Nov 14, 2006
9.611
9.652
9.444
9.618
47,381
-0.08(-0.79%)
Nov 13, 2006
9.645
9.735
9.631
9.694
110,679
+0.03(+0.29%)
Nov 10, 2006
9.638
9.722
9.562
9.666
121,788
+0.06(+0.58%)
Nov 09, 2006
9.361
9.631
9.347
9.611
138,106
+0.29(+3.12%)
Nov 08, 2006
9.222
9.361
9.146
9.319
140,446
+0.17(+1.82%)
Nov 07, 2006
9.188
9.188
9.104
9.153
117,055
+0.02(+0.23%)
Nov 06, 2006
9.118
9.271
9.056
9.132
167,888
-0.02(-0.23%)
Nov 03, 2006
9.202
9.202
9.111
9.153
79,632
+0.03(+0.30%)
Nov 02, 2006
9.125
9.243
9.035
9.125
128,425
-0.13(-1.42%)
Nov 01, 2006
9.028
9.257
8.980
9.257
163,274
+0.26(+2.85%)
Oct 31, 2006
8.917
9.014
8.841
9.000
109,243
-0.15(-1.67%)
Oct 30, 2006
8.876
9.153
8.876
9.153
52,226
+0.19(+2.17%)
Oct 27, 2006
9.028
9.132
8.910
8.959
268,455
-0.19(-2.05%)
Oct 26, 2006
9.014
9.174
8.945
9.146
169,197
+0.13(+1.46%)
Oct 25, 2006
8.973
9.063
8.883
9.014
189,500
-0.06(-0.69%)
Oct 24, 2006
9.049
9.153
8.952
9.077
88,455
-0.05(-0.53%)
Oct 23, 2006
9.007
9.167
9.007
9.125
61,212
+0.03(+0.30%)
Oct 20, 2006
9.111
9.208
9.091
9.098
60,779
-0.04(-0.46%)
Oct 19, 2006
9.098
9.181
9.007
9.139
159,676
+0.12(+1.38%)
Oct 18, 2006
9.021
9.042
9.000
9.014
217,457
-0.03(-0.38%)
Oct 17, 2006
9.000
9.077
8.993
9.049
132,950
+0.01(+0.08%)
Oct 16, 2006
9.021
9.111
8.952
9.042
99,681
+0.01(+0.08%)
Oct 13, 2006
9.049
9.084
9.007
9.035
76,917
+0.00(+0.00%)
Oct 12, 2006
8.910
9.111
8.827
9.035
126,846
+0.06(+0.70%)
Oct 11, 2006
8.716
9.014
8.675
8.973
299,663
+0.19(+2.13%)
Oct 10, 2006
8.799
8.896
8.681
8.785
154,748
-0.18(-2.01%)
Oct 09, 2006
8.702
9.014
8.702
8.966
172,418
+0.15(+1.73%)
Oct 06, 2006
8.806
9.007
8.737
8.813
81,947
-0.19(-2.16%)
Oct 05, 2006
8.959
9.021
8.855
9.007
69,263
-0.01(-0.08%)
Oct 04, 2006
8.799
9.014
8.744
9.014
107,809
+0.03(+0.39%)
Oct 03, 2006
8.966
9.000
8.855
8.980
38,280
-0.06(-0.69%)
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.