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
)
28.88
+1.46 (+5.32%)
Streaming Delayed Price
Updated: 3:34 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 30, 2009
7.607
7.940
7.378
7.669
312,925
+0.06(+0.82%)
Sep 29, 2009
7.385
7.704
7.302
7.607
216,852
+0.20(+2.72%)
Sep 28, 2009
7.198
7.530
7.092
7.406
190,091
+0.19(+2.59%)
Sep 25, 2009
7.295
7.350
7.184
7.218
158,531
-0.14(-1.89%)
Sep 24, 2009
7.406
7.523
7.281
7.357
214,211
-0.06(-0.75%)
Sep 23, 2009
7.419
7.496
7.378
7.413
152,565
+0.03(+0.47%)
Sep 22, 2009
7.433
7.565
7.350
7.378
113,919
-0.01(-0.09%)
Sep 21, 2009
7.350
7.399
7.135
7.385
219,525
-0.12(-1.57%)
Sep 18, 2009
7.496
7.621
7.454
7.503
460,335
-0.03(-0.46%)
Sep 17, 2009
7.447
7.697
7.430
7.537
312,751
+0.09(+1.21%)
Sep 16, 2009
7.246
7.454
7.191
7.447
229,104
+0.25(+3.47%)
Sep 15, 2009
7.017
7.239
6.955
7.198
244,300
+0.14(+1.96%)
Sep 14, 2009
6.802
7.087
6.775
7.059
177,937
+0.16(+2.31%)
Sep 11, 2009
6.678
6.941
6.629
6.899
280,089
+0.26(+3.86%)
Sep 10, 2009
6.594
6.678
6.497
6.643
173,418
+0.00(+0.00%)
Sep 09, 2009
6.449
6.761
6.331
6.643
149,209
+0.18(+2.79%)
Sep 08, 2009
6.435
6.469
6.283
6.463
441,262
+0.10(+1.53%)
Sep 04, 2009
6.178
6.365
6.171
6.365
689,030
+0.15(+2.34%)
Sep 03, 2009
6.587
6.587
6.157
6.220
445,570
-0.14(-2.18%)
Sep 02, 2009
6.449
6.497
6.331
6.359
287,304
-0.10(-1.61%)
Sep 01, 2009
6.865
7.080
6.414
6.463
414,091
-0.44(-6.33%)
Aug 31, 2009
6.865
6.962
6.865
6.899
149,887
-0.09(-1.29%)
Aug 28, 2009
7.191
7.267
6.830
6.990
149,088
-0.13(-1.85%)
Aug 27, 2009
6.990
7.176
6.816
7.121
123,293
+0.14(+1.99%)
Aug 26, 2009
7.003
7.100
6.934
6.983
158,736
-0.06(-0.79%)
Aug 25, 2009
7.073
7.191
6.948
7.038
200,578
-0.02(-0.29%)
Aug 24, 2009
7.315
7.329
6.969
7.059
274,441
-0.26(-3.51%)
Aug 21, 2009
7.232
7.357
7.059
7.315
626,689
+0.44(+6.35%)
Aug 20, 2009
6.906
7.100
6.768
6.879
194,014
-0.07(-1.00%)
Aug 19, 2009
6.733
7.024
6.691
6.948
232,720
+0.19(+2.87%)
Aug 18, 2009
6.823
6.962
6.643
6.754
126,857
+0.11(+1.67%)
Aug 17, 2009
6.622
6.851
6.428
6.643
191,497
-0.34(-4.87%)
Aug 14, 2009
6.969
7.045
6.622
6.983
201,924
+0.01(+0.20%)
Aug 13, 2009
7.024
7.100
6.775
6.969
168,867
+0.03(+0.40%)
Aug 12, 2009
6.830
7.087
6.643
6.941
185,381
+0.13(+1.93%)
Aug 11, 2009
6.996
7.128
6.749
6.809
181,803
-0.28(-4.01%)
Aug 10, 2009
7.114
7.205
6.865
7.094
148,900
-0.12(-1.63%)
Aug 07, 2009
6.948
7.294
6.712
7.211
298,430
+0.44(+6.56%)
Aug 06, 2009
7.121
7.128
6.698
6.768
240,895
-0.30(-4.22%)
Aug 05, 2009
7.530
7.621
6.920
7.066
272,046
-0.35(-4.68%)
Aug 04, 2009
7.406
7.704
7.302
7.413
409,095
+0.29(+4.09%)
Aug 03, 2009
7.017
7.177
6.955
7.121
223,359
+0.34(+5.01%)
Jul 31, 2009
6.823
7.003
6.775
6.782
167,829
+0.01(+0.20%)
Jul 30, 2009
6.497
6.886
6.456
6.768
253,184
+0.43(+6.78%)
Jul 29, 2009
6.629
6.629
6.241
6.338
151,361
-0.49(-7.11%)
Jul 28, 2009
6.858
6.920
6.664
6.823
212,782
-0.08(-1.11%)
Jul 27, 2009
6.917
6.927
6.643
6.899
170,618
+0.23(+3.43%)
Jul 24, 2009
6.546
6.719
6.539
6.671
141,407
-0.03(-0.41%)
Jul 23, 2009
6.206
6.712
6.206
6.698
354,433
+0.44(+7.10%)
Jul 22, 2009
6.227
6.365
6.144
6.255
85,538
-0.04(-0.66%)
Jul 21, 2009
6.365
6.365
6.125
6.296
122,394
+0.01(+0.11%)
Jul 20, 2009
6.359
6.476
6.123
6.289
179,738
+0.01(+0.11%)
Jul 17, 2009
6.012
6.421
5.998
6.282
311,839
-0.10(-1.52%)
Jul 16, 2009
6.331
6.428
6.206
6.379
248,774
+0.01(+0.22%)
Jul 15, 2009
6.137
6.393
6.026
6.365
308,643
+0.30(+4.91%)
Jul 14, 2009
5.804
6.088
5.755
6.067
319,457
+0.28(+4.79%)
Jul 13, 2009
5.596
5.866
5.388
5.790
238,023
+0.44(+8.30%)
Jul 10, 2009
5.353
5.402
5.214
5.346
129,333
-0.04(-0.77%)
Jul 09, 2009
5.533
5.603
5.367
5.388
260,331
-0.02(-0.38%)
Jul 08, 2009
5.811
5.936
5.277
5.409
667,356
-0.53(-8.98%)
Jul 07, 2009
6.019
6.081
5.838
5.942
382,444
-0.09(-1.49%)
Jul 06, 2009
5.838
6.060
5.630
6.033
336,060
+0.08(+1.28%)
Jul 02, 2009
5.998
6.088
5.811
5.956
398,230
-0.15(-2.39%)
Jul 01, 2009
6.220
6.345
6.088
6.102
370,354
+0.17(+2.92%)
Jun 30, 2009
5.991
6.116
5.894
5.929
442,531
+0.06(+0.94%)
Jun 29, 2009
5.880
6.047
5.693
5.873
297,240
+0.06(+1.07%)
Jun 26, 2009
5.409
5.825
5.381
5.811
879,514
+0.41(+7.57%)
Jun 25, 2009
5.298
5.422
5.090
5.402
280,843
+0.17(+3.18%)
Jun 24, 2009
5.083
5.402
5.048
5.235
455,202
+0.26(+5.15%)
Jun 23, 2009
4.958
5.124
4.708
4.979
440,371
+0.26(+5.59%)
Jun 22, 2009
4.972
5.055
4.563
4.715
515,279
-0.34(-6.72%)
Jun 19, 2009
5.360
5.395
5.034
5.055
444,343
-0.17(-3.19%)
Jun 18, 2009
5.187
5.298
5.103
5.221
129,826
+0.04(+0.80%)
Jun 17, 2009
5.249
5.270
5.069
5.180
355,049
-0.08(-1.45%)
Jun 16, 2009
5.277
5.422
5.194
5.256
298,992
-0.03(-0.53%)
Jun 15, 2009
5.506
5.514
5.166
5.284
371,736
-0.29(-5.22%)
Jun 12, 2009
5.520
5.651
5.422
5.575
279,081
+0.01(+0.12%)
Jun 11, 2009
5.513
5.644
5.450
5.568
239,652
+0.16(+2.95%)
Jun 10, 2009
5.547
5.582
5.201
5.409
346,829
+0.12(+2.23%)
Jun 09, 2009
5.450
5.478
5.277
5.291
202,863
+0.03(+0.66%)
Jun 08, 2009
5.228
5.353
5.055
5.256
236,738
+0.07(+1.34%)
Jun 05, 2009
5.429
5.436
5.041
5.187
225,578
-0.14(-2.60%)
Jun 04, 2009
5.298
5.409
5.166
5.325
202,616
+0.10(+1.99%)
Jun 03, 2009
5.436
5.436
4.930
5.221
425,906
-0.30(-5.40%)
Jun 02, 2009
5.575
5.748
5.388
5.520
388,559
-0.03(-0.62%)
Jun 01, 2009
5.533
5.797
5.221
5.554
434,223
+0.19(+3.62%)
May 29, 2009
5.173
5.582
5.173
5.360
527,627
+0.23(+4.46%)
May 28, 2009
5.207
5.339
4.895
5.131
472,707
+0.10(+2.07%)
May 27, 2009
5.346
5.381
4.993
5.027
277,346
-0.19(-3.72%)
May 26, 2009
4.965
5.374
4.798
5.221
348,259
+0.16(+3.15%)
May 22, 2009
5.124
5.263
4.944
5.062
260,024
+0.26(+5.34%)
May 21, 2009
5.270
5.305
4.639
4.805
718,372
-0.51(-9.65%)
May 20, 2009
5.152
5.679
5.041
5.318
648,751
+0.32(+6.38%)
May 19, 2009
4.646
5.124
4.542
4.999
549,706
+0.34(+7.29%)
May 18, 2009
4.147
4.743
4.133
4.660
453,796
+0.59(+14.48%)
May 15, 2009
4.292
4.292
4.056
4.070
394,327
-0.22(-5.17%)
May 14, 2009
4.258
4.415
4.077
4.292
246,080
+0.08(+1.98%)
May 13, 2009
4.368
4.393
4.133
4.209
427,237
-0.13(-3.04%)
May 12, 2009
4.313
4.445
4.181
4.341
396,504
+0.21(+5.21%)
May 11, 2009
4.355
4.368
4.091
4.126
360,503
-0.49(-10.66%)
May 08, 2009
3.959
4.681
3.959
4.618
678,811
+0.80(+21.09%)
May 07, 2009
3.994
4.160
3.668
3.814
360,633
+0.06(+1.48%)
May 06, 2009
3.807
3.904
3.509
3.758
539,926
+0.03(+0.93%)
May 05, 2009
3.994
4.043
3.620
3.724
403,276
-0.30(-7.41%)
May 04, 2009
3.973
4.029
3.831
4.022
326,683
+0.17(+4.50%)
May 01, 2009
3.717
4.036
3.668
3.848
455,414
+0.11(+2.97%)
Apr 30, 2009
3.848
3.966
3.710
3.737
360,487
-0.06(-1.64%)
Apr 29, 2009
3.710
3.828
3.661
3.800
265,321
+0.19(+5.38%)
Apr 28, 2009
3.529
3.765
3.370
3.606
243,457
+0.03(+0.97%)
Apr 27, 2009
3.731
3.772
3.564
3.571
369,554
-0.26(-6.70%)
Apr 24, 2009
3.883
3.897
3.606
3.828
396,583
+0.01(+0.36%)
Apr 23, 2009
3.800
3.883
3.689
3.814
290,722
+0.17(+4.76%)
Apr 22, 2009
3.814
3.883
3.606
3.640
271,149
-0.17(-4.55%)
Apr 21, 2009
3.516
3.916
3.516
3.814
369,563
+0.40(+11.79%)
Apr 20, 2009
3.779
3.800
3.405
3.412
519,418
-0.46(-11.99%)
Apr 17, 2009
3.710
4.119
3.509
3.876
528,239
+0.17(+4.68%)
Apr 16, 2009
3.155
3.897
3.155
3.703
831,417
+0.60(+19.20%)
Apr 15, 2009
2.822
3.106
2.815
3.106
318,454
+0.26(+9.27%)
Apr 14, 2009
2.878
2.996
2.781
2.843
405,397
-0.14(-4.65%)
Apr 13, 2009
2.961
3.023
2.794
2.982
217,025
-0.02(-0.69%)
Apr 09, 2009
2.815
3.002
2.697
3.002
390,236
+0.34(+12.76%)
Apr 08, 2009
2.448
2.982
2.448
2.663
226,123
+0.24(+9.71%)
Apr 07, 2009
2.545
2.579
2.427
2.427
157,892
-0.20(-7.65%)
Apr 06, 2009
2.663
2.718
2.503
2.628
274,392
-0.10(-3.56%)
Apr 03, 2009
2.767
2.767
2.593
2.725
123,622
-0.04(-1.50%)
Apr 02, 2009
2.677
2.885
2.670
2.767
273,058
+0.19(+7.55%)
Apr 01, 2009
2.351
2.614
2.094
2.573
314,031
+0.19(+8.16%)
Mar 31, 2009
2.469
2.774
2.330
2.378
434,516
+0.01(+0.29%)
Mar 30, 2009
2.538
2.545
2.261
2.371
389,756
-0.37(-13.64%)
Mar 26, 2009
2.753
2.829
2.642
2.746
478,621
+0.07(+2.59%)
Mar 25, 2009
2.808
2.878
2.510
2.677
217,032
-0.10(-3.74%)
Mar 24, 2009
3.030
3.030
2.774
2.781
154,156
-0.18(-6.09%)
Mar 23, 2009
2.746
2.968
2.593
2.961
387,363
+0.54(+22.35%)
Mar 20, 2009
2.524
2.628
2.392
2.420
422,204
-0.07(-2.79%)
Mar 19, 2009
2.475
2.774
2.462
2.489
424,659
+0.07(+2.87%)
Mar 18, 2009
2.261
2.420
2.087
2.420
477,323
+0.15(+6.73%)
Mar 17, 2009
2.018
2.274
2.018
2.267
422,207
+0.26(+13.15%)
Mar 16, 2009
2.073
2.226
1.983
2.004
277,240
-0.05(-2.36%)
Mar 13, 2009
2.156
2.247
2.052
2.052
322,524
-0.08(-3.90%)
Mar 12, 2009
1.907
2.198
1.865
2.136
297,121
+0.22(+11.59%)
Mar 11, 2009
1.983
2.032
1.907
1.914
341,106
-0.04(-2.13%)
Mar 10, 2009
1.907
2.108
1.900
1.955
484,436
+0.12(+6.82%)
Mar 09, 2009
2.073
2.233
1.824
1.831
393,779
-0.28(-13.44%)
Mar 06, 2009
2.191
2.323
2.018
2.115
257,760
-0.02(-0.97%)
Mar 05, 2009
2.420
2.462
2.094
2.136
269,505
-0.37(-14.68%)
Mar 04, 2009
2.330
2.690
2.254
2.503
431,963
+0.11(+4.64%)
Mar 02, 2009
2.822
2.947
2.378
2.392
812,651
-0.64(-21.05%)
Feb 27, 2009
3.148
3.294
3.002
3.030
552,859
-0.48(-13.64%)
Feb 26, 2009
3.446
3.633
3.384
3.509
393,461
+0.15(+4.55%)
Feb 25, 2009
3.425
3.460
3.252
3.356
555,909
-0.10(-2.81%)
Feb 24, 2009
3.349
3.488
3.280
3.453
731,992
+0.16(+4.84%)
Feb 23, 2009
3.592
4.070
3.238
3.294
539,797
-0.21(-6.13%)
Feb 20, 2009
3.890
4.009
3.502
3.509
616,729
-0.24(-6.47%)
Feb 19, 2009
3.939
4.050
3.731
3.751
250,464
-0.10(-2.52%)
Feb 18, 2009
4.126
4.313
3.848
3.848
240,551
-0.17(-4.31%)
Feb 17, 2009
4.292
4.355
3.987
4.022
389,916
-0.46(-10.36%)
Feb 13, 2009
4.271
4.625
4.174
4.486
283,785
+0.21(+4.86%)
Feb 12, 2009
4.178
4.417
4.126
4.278
336,682
-0.17(-3.74%)
Feb 11, 2009
4.521
4.701
4.368
4.445
236,027
-0.02(-0.47%)
Feb 10, 2009
4.902
5.187
4.459
4.466
489,390
-0.47(-9.55%)
Feb 09, 2009
4.604
5.076
4.583
4.937
208,549
+0.37(+8.04%)
Feb 06, 2009
4.389
4.632
4.389
4.570
227,590
+0.19(+4.27%)
Feb 05, 2009
4.320
4.576
4.306
4.382
218,936
+0.00(+0.00%)
Feb 04, 2009
4.472
4.639
4.368
4.382
237,911
-0.09(-2.02%)
Feb 03, 2009
4.334
4.604
4.278
4.472
330,030
+0.14(+3.20%)
Feb 02, 2009
4.174
4.431
4.160
4.334
349,704
+0.06(+1.46%)
Jan 30, 2009
4.362
4.396
4.230
4.271
191,026
-0.03(-0.81%)
Jan 29, 2009
4.459
4.528
4.299
4.306
131,710
-0.22(-4.90%)
Jan 28, 2009
4.368
4.604
4.368
4.528
119,534
+0.28(+6.53%)
Jan 27, 2009
4.368
4.417
4.223
4.251
229,423
-0.03(-0.65%)
Jan 26, 2009
4.244
4.431
4.105
4.278
220,571
+0.03(+0.82%)
Jan 23, 2009
4.167
4.431
4.098
4.244
261,093
+0.08(+1.83%)
Jan 22, 2009
4.320
4.389
4.140
4.167
328,086
-0.28(-6.39%)
Jan 21, 2009
4.216
4.486
4.112
4.452
213,817
+0.33(+8.08%)
Jan 20, 2009
4.646
4.785
4.112
4.119
281,173
-0.62(-13.03%)
Jan 16, 2009
4.965
4.965
4.507
4.736
187,950
-0.11(-2.29%)
Jan 15, 2009
4.715
4.868
4.438
4.847
309,126
+0.14(+2.95%)
Jan 14, 2009
4.708
4.812
4.576
4.708
335,847
-0.12(-2.44%)
Jan 13, 2009
4.715
4.895
4.653
4.826
324,236
+0.08(+1.61%)
Jan 12, 2009
5.311
5.311
4.694
4.750
326,297
-0.55(-10.34%)
Jan 09, 2009
5.499
5.603
5.291
5.298
605,955
-0.19(-3.41%)
Jan 08, 2009
5.284
5.582
5.270
5.485
419,030
+0.08(+1.54%)
Jan 07, 2009
5.617
5.762
5.318
5.402
575,271
-0.33(-5.69%)
Jan 06, 2009
5.568
5.790
5.526
5.728
378,074
+0.28(+5.22%)
Jan 05, 2009
5.332
5.589
5.166
5.443
243,209
+0.10(+1.82%)
Jan 02, 2009
4.715
5.395
4.687
5.346
353,330
+0.66(+14.05%)
Dec 31, 2008
4.507
4.805
4.403
4.687
846,757
+0.21(+4.64%)
Dec 30, 2008
4.174
4.507
4.174
4.479
1,021,042
+0.38(+9.31%)
Dec 29, 2008
4.091
4.278
3.959
4.098
957,288
+0.01(+0.34%)
Dec 26, 2008
4.188
4.237
3.821
4.084
686,092
-0.08(-2.00%)
Dec 24, 2008
4.258
4.389
4.140
4.167
235,306
-0.07(-1.64%)
Dec 23, 2008
4.604
4.715
4.216
4.237
281,124
-0.35(-7.70%)
Dec 22, 2008
4.993
4.993
4.507
4.590
661,561
-0.40(-7.93%)
Dec 19, 2008
4.833
5.159
4.590
4.986
1,191,502
+0.55(+12.34%)
Dec 18, 2008
4.819
4.819
4.327
4.438
246,435
-0.37(-7.65%)
Dec 17, 2008
4.798
4.951
4.653
4.805
292,744
-0.08(-1.56%)
Dec 16, 2008
4.438
4.889
4.278
4.882
497,646
+0.55(+12.82%)
Dec 15, 2008
4.590
4.750
4.202
4.327
386,574
-0.24(-5.17%)
Dec 12, 2008
4.015
4.563
3.966
4.563
246,393
+0.42(+10.03%)
Dec 11, 2008
4.611
4.701
4.022
4.147
337,739
-0.49(-10.48%)
Dec 10, 2008
4.576
4.819
4.514
4.632
243,146
+0.28(+6.54%)
Dec 09, 2008
4.382
4.722
4.264
4.348
667,313
-0.08(-1.88%)
Dec 08, 2008
4.271
4.632
4.112
4.431
404,621
+0.29(+7.04%)
Dec 05, 2008
4.077
4.160
3.786
4.140
309,480
-0.03(-0.83%)
Dec 04, 2008
4.216
4.327
3.994
4.174
357,612
-0.13(-3.06%)
Dec 03, 2008
4.015
4.355
3.939
4.306
301,368
-0.02(-0.48%)
Dec 02, 2008
4.140
4.334
4.043
4.327
488,914
+0.28(+7.03%)
Dec 01, 2008
4.313
4.424
4.036
4.043
551,978
-0.44(-9.89%)
Nov 28, 2008
4.438
4.493
4.223
4.486
101,093
-0.19(-4.15%)
Nov 26, 2008
3.696
4.785
3.668
4.681
468,108
+0.71(+17.80%)
Nov 25, 2008
3.987
4.029
3.710
3.973
386,430
-0.07(-1.72%)
Nov 24, 2008
3.335
4.091
3.176
4.043
454,060
+0.77(+23.52%)
Nov 21, 2008
2.892
3.287
2.746
3.273
392,254
+0.44(+15.69%)
Nov 20, 2008
3.093
3.266
2.815
2.829
386,928
-0.26(-8.52%)
Nov 19, 2008
3.675
3.737
3.079
3.093
283,893
-0.65(-17.41%)
Nov 18, 2008
3.800
4.015
3.536
3.744
271,907
-0.06(-1.46%)
Nov 17, 2008
3.904
3.994
3.786
3.800
207,077
-0.16(-4.03%)
Nov 14, 2008
3.973
4.271
3.945
3.959
299,980
-0.10(-2.39%)
Nov 13, 2008
3.523
4.098
3.280
4.056
380,031
+0.49(+13.81%)
Nov 12, 2008
4.160
4.230
3.557
3.564
317,554
-0.67(-15.88%)
Nov 11, 2008
4.285
4.493
4.063
4.237
156,736
-0.10(-2.24%)
Nov 10, 2008
4.882
4.889
4.264
4.334
189,276
-0.47(-9.81%)
Nov 07, 2008
4.452
4.833
4.452
4.805
192,761
+0.41(+9.31%)
Nov 06, 2008
4.466
4.642
4.154
4.396
316,940
-0.12(-2.76%)
Nov 05, 2008
4.819
4.916
4.514
4.521
276,703
-0.38(-7.78%)
Nov 04, 2008
5.027
5.083
4.590
4.902
366,560
+0.00(+0.00%)
Nov 03, 2008
4.902
5.145
4.701
4.902
298,590
+0.16(+3.36%)
Oct 31, 2008
4.334
4.819
4.084
4.743
413,711
+0.21(+4.75%)
Oct 30, 2008
4.355
4.660
4.230
4.528
353,069
+0.19(+4.48%)
Oct 29, 2008
3.939
4.604
3.821
4.334
534,356
+0.26(+6.29%)
Oct 28, 2008
3.675
4.077
3.467
4.077
578,988
+0.49(+13.73%)
Oct 27, 2008
3.814
3.890
3.571
3.585
466,034
-0.58(-13.83%)
Oct 24, 2008
4.077
4.313
3.793
4.160
267,450
-0.29(-6.54%)
Oct 23, 2008
4.861
4.868
4.181
4.452
493,770
-0.38(-7.89%)
Oct 22, 2008
5.124
5.173
4.736
4.833
241,360
-0.46(-8.77%)
Oct 21, 2008
5.568
5.582
5.090
5.298
387,363
-0.48(-8.28%)
Oct 20, 2008
5.450
5.936
5.443
5.776
242,128
+0.40(+7.35%)
Oct 17, 2008
5.166
5.707
4.938
5.381
418,473
-0.17(-3.00%)
Oct 16, 2008
5.069
5.610
4.854
5.547
432,103
+0.42(+8.25%)
Oct 15, 2008
5.568
5.755
5.124
5.124
305,171
-0.73(-12.44%)
Oct 14, 2008
6.164
6.456
5.582
5.852
401,418
-0.08(-1.40%)
Oct 13, 2008
5.076
5.956
5.069
5.936
692,984
+0.53(+9.88%)
Oct 10, 2008
4.681
6.386
4.077
5.402
817,056
+0.31(+5.99%)
Oct 09, 2008
6.324
6.421
5.006
5.097
765,114
-0.82(-13.83%)
Oct 08, 2008
5.721
6.449
5.402
5.915
688,586
-0.31(-4.91%)
Oct 07, 2008
6.934
6.990
6.019
6.220
685,360
-0.43(-6.47%)
Oct 06, 2008
7.114
7.114
6.310
6.650
735,349
-0.98(-12.82%)
Oct 03, 2008
8.037
8.106
7.503
7.627
317,063
-0.30(-3.76%)
Oct 02, 2008
8.640
8.702
7.898
7.926
342,680
-0.80(-9.14%)
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.