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
)
28.64
+0.89 (+3.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021
11.01
11.27
10.99
11.15
248,499
+0.04(+0.36%)
Apr 29, 2021
11.39
11.39
10.87
11.11
287,777
-0.11(-1.00%)
Apr 28, 2021
11.22
11.39
11.05
11.23
236,563
+0.10(+0.94%)
Apr 27, 2021
11.24
11.35
10.96
11.12
311,575
-0.06(-0.57%)
Apr 26, 2021
11.22
11.24
11.03
11.19
337,315
+0.18(+1.68%)
Apr 23, 2021
10.67
11.11
10.64
11.00
270,682
+0.31(+2.93%)
Apr 22, 2021
10.90
11.04
10.69
10.69
279,199
-0.21(-1.91%)
Apr 21, 2021
10.53
11.01
10.39
10.90
490,897
+0.46(+4.38%)
Apr 20, 2021
11.10
11.21
10.32
10.44
470,541
-0.66(-5.93%)
Apr 19, 2021
10.96
11.30
10.87
11.10
471,221
+0.21(+1.92%)
Apr 16, 2021
10.78
10.94
10.57
10.89
332,870
+0.16(+1.50%)
Apr 15, 2021
10.83
11.00
10.68
10.73
656,702
-0.04(-0.37%)
Apr 14, 2021
10.30
10.83
10.30
10.77
819,706
+0.48(+4.68%)
Apr 13, 2021
10.39
10.42
10.05
10.29
434,769
-0.07(-0.70%)
Apr 12, 2021
10.63
10.66
10.08
10.36
1,245,987
-0.30(-2.86%)
Apr 09, 2021
10.63
11.15
10.36
10.66
2,794,687
-0.62(-5.48%)
Apr 08, 2021
11.63
11.65
11.15
11.28
759,504
-0.35(-3.03%)
Apr 07, 2021
11.44
11.79
11.36
11.63
279,484
+0.14(+1.26%)
Apr 06, 2021
11.43
11.78
11.40
11.49
239,108
-0.02(-0.14%)
Apr 05, 2021
11.96
12.12
11.33
11.51
438,749
-0.34(-2.85%)
Apr 01, 2021
11.32
11.88
11.32
11.84
225,319
+0.53(+4.68%)
Mar 31, 2021
11.43
11.57
11.31
11.31
308,377
-0.26(-2.22%)
Mar 30, 2021
11.31
11.71
11.01
11.57
392,443
+0.18(+1.55%)
Mar 29, 2021
12.57
12.58
11.35
11.39
578,935
-0.87(-7.13%)
Mar 26, 2021
12.56
12.65
11.91
12.27
469,083
+0.13(+1.06%)
Mar 25, 2021
11.23
12.34
10.83
12.14
849,927
+0.86(+7.61%)
Mar 24, 2021
12.35
12.76
11.25
11.28
646,312
-0.67(-5.64%)
Mar 23, 2021
14.29
14.32
11.92
11.96
1,331,979
-2.13(-15.10%)
Mar 22, 2021
13.06
14.18
12.92
14.08
1,118,138
+1.18(+9.14%)
Mar 19, 2021
12.69
12.95
12.17
12.90
462,852
+0.26(+2.10%)
Mar 18, 2021
12.52
13.47
12.52
12.64
639,709
+0.05(+0.38%)
Mar 17, 2021
12.04
12.65
11.88
12.59
321,543
+0.32(+2.62%)
Mar 16, 2021
12.76
12.76
12.08
12.27
328,660
-0.41(-3.23%)
Mar 15, 2021
12.35
12.72
12.04
12.68
417,664
+0.53(+4.36%)
Mar 12, 2021
12.33
12.47
11.96
12.15
488,400
-0.15(-1.24%)
Mar 11, 2021
12.00
12.57
11.79
12.30
476,568
+0.65(+5.58%)
Mar 10, 2021
11.61
11.80
11.35
11.65
433,657
+0.34(+2.98%)
Mar 09, 2021
10.87
11.39
10.56
11.31
413,105
+0.90(+8.63%)
Mar 08, 2021
10.19
10.99
10.19
10.42
467,705
+0.23(+2.29%)
Mar 05, 2021
11.11
11.25
9.718
10.18
766,560
-0.69(-6.35%)
Mar 04, 2021
11.80
11.80
10.60
10.87
758,455
-0.89(-7.57%)
Mar 03, 2021
11.92
12.37
11.39
11.76
405,065
+0.02(+0.21%)
Mar 02, 2021
11.59
11.92
11.46
11.74
375,199
+0.20(+1.74%)
Mar 01, 2021
12.88
12.91
11.39
11.54
807,363
-0.91(-7.35%)
Feb 26, 2021
11.91
13.22
11.88
12.45
1,213,087
+0.43(+3.60%)
Feb 25, 2021
12.16
12.88
11.55
12.02
707,790
-0.24(-1.96%)
Feb 24, 2021
11.70
12.27
11.41
12.26
503,725
+0.86(+7.53%)
Feb 23, 2021
11.23
11.69
10.67
11.40
454,945
-0.22(-1.87%)
Feb 22, 2021
11.43
11.73
11.34
11.62
291,973
+0.18(+1.61%)
Feb 19, 2021
11.07
11.63
10.99
11.43
263,828
+0.59(+5.40%)
Feb 18, 2021
11.38
11.55
10.72
10.85
549,076
-0.79(-6.76%)
Feb 17, 2021
11.69
11.86
11.29
11.63
556,018
-0.30(-2.49%)
Feb 16, 2021
12.44
12.48
11.56
11.93
769,813
-0.14(-1.20%)
Feb 12, 2021
10.65
12.33
10.44
12.08
2,676,918
+1.74(+16.85%)
Feb 11, 2021
10.51
10.63
10.12
10.34
290,727
-0.13(-1.23%)
Feb 10, 2021
10.86
10.86
10.16
10.46
553,841
-0.25(-2.32%)
Feb 09, 2021
11.07
11.11
10.66
10.71
577,298
+0.16(+1.52%)
Feb 08, 2021
10.44
10.65
10.32
10.55
423,765
+0.28(+2.73%)
Feb 05, 2021
10.40
10.41
9.725
10.27
541,240
-0.06(-0.54%)
Feb 04, 2021
9.749
10.39
9.717
10.33
502,777
+0.58(+5.93%)
Feb 03, 2021
9.789
9.966
9.629
9.749
530,667
+0.06(+0.58%)
Feb 02, 2021
10.10
10.23
9.573
9.693
894,185
-0.17(-1.71%)
Feb 01, 2021
9.693
9.950
9.477
9.862
618,218
+0.35(+3.71%)
Jan 29, 2021
9.348
9.966
9.123
9.509
823,015
+0.08(+0.85%)
Jan 28, 2021
9.765
9.974
9.428
9.428
423,020
-0.16(-1.67%)
Jan 27, 2021
9.741
10.09
9.067
9.589
1,190,075
-0.25(-2.53%)
Jan 26, 2021
10.40
10.40
9.749
9.838
985,356
-0.52(-5.04%)
Jan 25, 2021
10.81
10.81
10.34
10.36
1,256,388
-0.15(-1.45%)
Jan 22, 2021
10.45
10.83
10.40
10.51
3,846,512
-1.44(-12.08%)
Jan 21, 2021
12.78
12.90
11.81
11.96
364,141
-0.64(-5.10%)
Jan 20, 2021
12.58
12.99
12.44
12.60
228,783
+0.14(+1.16%)
Jan 19, 2021
13.53
13.79
12.28
12.45
487,905
-0.82(-6.17%)
Jan 15, 2021
13.96
14.19
12.54
13.27
645,052
-0.48(-3.50%)
Jan 14, 2021
13.24
13.75
13.08
13.75
608,980
+0.71(+5.41%)
Jan 13, 2021
12.85
13.34
12.84
13.05
554,681
+0.51(+4.10%)
Jan 12, 2021
12.12
12.77
12.04
12.53
1,078,622
+0.58(+4.83%)
Jan 11, 2021
10.66
11.96
10.65
11.96
454,299
+1.40(+13.31%)
Jan 08, 2021
10.47
10.95
10.47
10.55
296,729
+0.14(+1.31%)
Jan 07, 2021
9.966
10.46
9.947
10.42
211,776
+0.54(+5.44%)
Jan 06, 2021
9.709
9.982
9.709
9.878
173,936
+0.23(+2.41%)
Jan 05, 2021
9.501
9.709
9.436
9.645
126,372
+0.22(+2.30%)
Jan 04, 2021
9.629
9.709
9.164
9.428
157,763
-0.11(-1.18%)
Dec 31, 2020
9.541
9.541
9.541
135,756
+0.14(+1.54%)
Dec 30, 2020
9.107
9.629
9.107
9.396
135,756
+0.29(+3.17%)
Dec 29, 2020
9.629
9.693
8.947
9.107
179,925
-0.52(-5.42%)
Dec 28, 2020
9.308
9.645
9.252
9.629
241,647
+0.43(+4.71%)
Dec 24, 2020
9.188
9.196
9.094
9.196
78,139
+0.09(+0.97%)
Dec 23, 2020
9.107
9.148
8.931
9.107
137,761
+0.17(+1.89%)
Dec 22, 2020
8.827
9.099
8.706
8.939
165,436
+0.17(+1.92%)
Dec 21, 2020
8.947
8.963
8.690
8.770
128,199
-0.18(-1.97%)
Dec 18, 2020
8.979
8.979
8.867
8.947
176,467
+0.08(+0.90%)
Dec 17, 2020
8.666
8.930
8.666
8.867
224,004
+0.42(+4.94%)
Dec 16, 2020
8.570
8.626
8.353
8.449
61,422
-0.07(-0.85%)
Dec 15, 2020
8.618
8.658
8.433
8.522
68,440
+0.02(+0.19%)
Dec 14, 2020
8.650
8.811
8.465
8.506
121,510
-0.09(-1.03%)
Dec 11, 2020
8.417
8.634
8.345
8.594
96,832
+0.18(+2.19%)
Dec 10, 2020
8.217
8.417
8.153
8.409
86,329
+0.22(+2.64%)
Dec 09, 2020
8.337
8.385
8.193
8.193
51,373
-0.14(-1.73%)
Dec 08, 2020
8.425
8.425
8.104
8.337
103,954
-0.09(-1.05%)
Dec 07, 2020
8.506
8.506
8.321
8.425
81,133
+0.03(+0.38%)
Dec 04, 2020
8.104
8.514
7.904
8.393
180,081
+0.26(+3.26%)
Dec 03, 2020
8.000
8.265
8.000
8.128
77,861
+0.13(+1.60%)
Dec 02, 2020
8.185
8.185
7.984
8.000
56,838
-0.14(-1.77%)
Dec 01, 2020
7.888
8.185
7.703
8.145
164,715
+0.54(+7.07%)
Nov 30, 2020
7.583
7.818
7.479
7.607
168,519
+0.02(+0.32%)
Nov 27, 2020
7.390
7.623
7.220
7.583
46,858
+0.28(+3.85%)
Nov 25, 2020
7.222
7.366
7.045
7.302
98,452
+0.03(+0.44%)
Nov 24, 2020
7.390
7.479
7.206
7.270
70,633
-0.07(-0.98%)
Nov 23, 2020
7.422
7.422
7.262
7.342
126,023
-0.04(-0.54%)
Nov 20, 2020
7.238
7.422
6.821
7.382
72,904
-0.01(-0.11%)
Nov 19, 2020
7.390
7.398
7.182
7.390
54,215
+0.00(+0.00%)
Nov 18, 2020
7.543
7.603
7.141
7.390
116,477
-0.14(-1.92%)
Nov 17, 2020
7.133
7.543
6.853
7.535
168,490
+0.51(+7.19%)
Nov 16, 2020
6.516
7.101
6.451
7.029
69,457
+0.79(+12.74%)
Nov 13, 2020
6.299
6.484
6.179
6.235
18,568
+0.02(+0.39%)
Nov 12, 2020
6.692
6.957
6.179
6.211
37,773
-0.41(-6.18%)
Nov 11, 2020
7.061
7.382
6.459
6.620
432,602
-0.44(-6.25%)
Nov 10, 2020
6.179
7.190
6.179
7.061
261,850
+0.87(+13.99%)
Nov 09, 2020
5.930
6.323
5.705
6.195
116,986
+0.58(+10.29%)
Nov 06, 2020
5.537
5.729
5.412
5.617
20,936
+0.10(+1.89%)
Nov 05, 2020
5.529
5.745
5.400
5.513
43,509
+0.00(+0.00%)
Nov 04, 2020
5.689
5.697
5.436
5.513
13,359
-0.12(-2.14%)
Nov 03, 2020
5.505
5.697
5.505
5.633
23,056
+0.19(+3.54%)
Nov 02, 2020
5.569
5.569
5.424
5.440
19,712
+0.00(+0.00%)
Oct 30, 2020
5.376
5.607
5.079
5.440
50,971
+0.02(+0.44%)
Oct 29, 2020
5.537
5.621
5.384
5.416
20,298
-0.05(-0.88%)
Oct 28, 2020
5.818
5.915
5.424
5.464
52,373
-0.51(-8.59%)
Oct 27, 2020
5.745
6.082
5.625
5.978
43,794
+0.25(+4.34%)
Oct 26, 2020
5.938
5.946
5.641
5.729
39,232
-0.27(-4.55%)
Oct 23, 2020
6.114
6.114
5.970
6.002
19,565
-0.09(-1.45%)
Oct 22, 2020
6.130
6.227
5.946
6.090
27,710
-0.11(-1.81%)
Oct 21, 2020
6.098
6.251
5.898
6.203
44,587
+0.02(+0.39%)
Oct 20, 2020
6.066
6.275
6.002
6.179
52,097
+0.11(+1.85%)
Oct 19, 2020
6.050
6.171
6.010
6.066
47,212
+0.06(+0.93%)
Oct 16, 2020
6.018
6.018
5.882
6.010
28,289
+0.01(+0.13%)
Oct 15, 2020
5.697
6.026
5.625
6.002
26,473
+0.22(+3.74%)
Oct 14, 2020
5.826
5.858
5.697
5.785
14,041
-0.10(-1.64%)
Oct 13, 2020
5.962
6.020
5.272
5.882
139,420
-0.04(-0.68%)
Oct 12, 2020
6.259
6.275
5.882
5.922
79,657
-0.34(-5.38%)
Oct 09, 2020
6.098
6.291
6.082
6.259
52,840
+0.14(+2.36%)
Oct 08, 2020
5.818
6.130
5.793
6.114
74,508
+0.32(+5.54%)
Oct 07, 2020
5.553
5.858
5.553
5.793
23,860
+0.26(+4.64%)
Oct 06, 2020
5.777
5.777
5.489
5.537
68,453
-0.24(-4.17%)
Oct 05, 2020
5.617
6.018
5.617
5.777
74,358
+0.20(+3.60%)
Oct 02, 2020
5.432
5.601
5.344
5.577
39,256
+0.04(+0.72%)
Oct 01, 2020
5.537
5.593
5.308
5.537
66,519
+0.00(+0.00%)
Sep 30, 2020
5.633
5.633
5.448
5.537
76,229
+0.00(+0.00%)
Sep 29, 2020
5.095
5.581
5.095
5.537
196,278
+0.52(+10.40%)
Sep 28, 2020
4.871
5.055
4.871
5.015
89,112
+0.14(+2.97%)
Sep 25, 2020
4.823
4.911
4.790
4.871
86,488
+0.05(+1.00%)
Sep 24, 2020
4.606
4.855
4.606
4.823
72,418
+0.18(+3.80%)
Sep 23, 2020
4.574
4.855
4.445
4.646
85,884
+0.12(+2.66%)
Sep 22, 2020
4.574
4.574
4.445
4.526
25,661
-0.02(-0.35%)
Sep 21, 2020
4.758
4.797
4.445
4.542
53,481
-0.18(-3.91%)
Sep 18, 2020
4.477
4.855
4.421
4.726
177,962
+0.39(+8.87%)
Sep 17, 2020
4.486
4.613
4.341
4.341
71,957
-0.25(-5.42%)
Sep 16, 2020
4.654
4.814
4.542
4.590
219,086
-0.02(-0.52%)
Sep 15, 2020
4.550
4.694
4.550
4.614
85,977
+0.06(+1.23%)
Sep 14, 2020
4.405
4.646
4.405
4.558
151,951
+0.20(+4.60%)
Sep 11, 2020
4.429
4.486
4.293
4.357
62,810
-0.07(-1.63%)
Sep 10, 2020
4.293
4.429
4.285
4.429
28,648
+0.20(+4.74%)
Sep 09, 2020
4.317
4.317
4.157
4.229
15,242
-0.02(-0.38%)
Sep 08, 2020
4.373
4.373
4.132
4.245
27,148
-0.14(-3.29%)
Sep 04, 2020
4.429
4.429
4.173
4.389
78,139
-0.09(-2.06%)
Sep 03, 2020
4.558
4.570
4.341
4.481
47,651
-0.13(-2.87%)
Sep 02, 2020
4.534
4.614
4.445
4.614
22,553
+0.07(+1.59%)
Sep 01, 2020
4.534
4.574
4.486
4.542
10,900
-0.06(-1.22%)
Aug 31, 2020
4.622
4.622
4.526
4.598
32,813
-0.02(-0.35%)
Aug 28, 2020
4.606
4.630
4.546
4.614
58,199
+0.12(+2.68%)
Aug 27, 2020
4.389
4.550
4.389
4.494
88,433
+0.06(+1.27%)
Aug 26, 2020
4.530
4.546
4.261
4.437
77,940
-0.05(-1.07%)
Aug 25, 2020
4.550
4.578
4.477
4.486
30,810
-0.05(-1.06%)
Aug 24, 2020
4.494
4.574
4.437
4.534
32,852
+0.02(+0.53%)
Aug 21, 2020
4.542
4.566
4.461
4.510
10,842
-0.02(-0.44%)
Aug 20, 2020
4.542
4.542
4.421
4.530
20,724
+0.07(+1.53%)
Aug 19, 2020
4.397
4.494
4.397
4.461
36,782
+0.03(+0.72%)
Aug 18, 2020
4.558
4.558
4.421
4.429
23,091
-0.07(-1.60%)
Aug 17, 2020
4.566
4.566
4.413
4.502
50,468
+0.02(+0.36%)
Aug 14, 2020
4.092
4.566
4.092
4.486
89,230
+0.32(+7.71%)
Aug 13, 2020
4.148
4.349
4.060
4.165
76,256
-0.00(-0.10%)
Aug 12, 2020
4.084
4.197
4.084
4.169
19,140
+0.08(+1.86%)
Aug 11, 2020
4.140
4.140
4.060
4.092
45,356
+0.11(+2.67%)
Aug 10, 2020
3.956
4.160
3.936
3.986
82,500
+0.16(+4.14%)
Aug 07, 2020
3.739
3.916
3.739
3.828
41,624
+0.02(+0.63%)
Aug 06, 2020
3.908
3.908
3.763
3.803
71,833
+0.09(+2.38%)
Aug 05, 2020
3.715
3.908
3.619
3.715
68,566
+0.08(+2.21%)
Aug 04, 2020
3.539
3.695
3.539
3.635
44,169
+0.14(+4.14%)
Aug 03, 2020
3.482
3.571
3.466
3.491
27,449
-0.02(-0.46%)
Jul 31, 2020
3.547
3.563
3.458
3.507
22,806
-0.03(-0.91%)
Jul 30, 2020
3.499
3.587
3.499
3.539
4,441
+0.01(+0.23%)
Jul 29, 2020
3.555
3.643
3.499
3.531
21,228
+0.03(+0.92%)
Jul 28, 2020
3.563
3.619
3.491
3.499
11,689
-0.04(-1.13%)
Jul 27, 2020
3.491
3.539
3.434
3.539
63,037
-0.06(-1.78%)
Jul 24, 2020
3.571
3.651
3.571
3.603
15,577
+0.09(+2.51%)
Jul 23, 2020
3.523
3.667
3.515
3.515
48,216
+0.03(+0.92%)
Jul 22, 2020
3.458
3.519
3.401
3.482
52,299
+0.02(+0.70%)
Jul 21, 2020
3.450
3.563
3.426
3.458
64,095
+0.01(+0.41%)
Jul 20, 2020
3.466
3.466
3.386
3.444
54,267
-0.01(-0.18%)
Jul 17, 2020
3.515
3.571
3.450
3.450
60,193
+0.02(+0.70%)
Jul 16, 2020
3.386
3.523
3.386
3.426
13,430
+0.03(+0.95%)
Jul 15, 2020
3.242
3.499
3.242
3.394
35,924
+0.10(+2.92%)
Jul 14, 2020
3.282
3.330
3.226
3.298
34,214
-0.01(-0.24%)
Jul 13, 2020
3.302
3.394
3.290
3.306
8,785
-0.08(-2.37%)
Jul 10, 2020
3.266
3.401
3.234
3.386
58,074
+0.06(+1.69%)
Jul 09, 2020
3.410
3.410
3.258
3.330
12,942
-0.08(-2.35%)
Jul 08, 2020
3.322
3.410
3.242
3.410
15,479
+0.09(+2.66%)
Jul 07, 2020
3.386
3.434
3.234
3.322
48,742
-0.03(-0.96%)
Jul 06, 2020
3.394
3.507
3.298
3.354
65,355
-0.06(-1.88%)
Jul 02, 2020
3.378
3.450
3.354
3.418
13,210
-0.04(-1.16%)
Jul 01, 2020
3.410
3.474
3.266
3.458
26,478
+0.06(+1.65%)
Jun 30, 2020
3.385
3.490
3.338
3.402
14,318
-0.02(-0.47%)
Jun 29, 2020
3.378
3.531
3.354
3.418
30,758
+0.09(+2.65%)
Jun 26, 2020
3.539
3.539
3.226
3.330
59,071
-0.17(-4.82%)
Jun 25, 2020
3.619
3.619
3.450
3.499
82,049
-0.06(-1.80%)
Jun 24, 2020
3.555
3.563
3.410
3.563
21,805
-0.03(-0.94%)
Jun 23, 2020
3.643
3.779
3.571
3.596
61,288
+0.07(+1.86%)
Jun 22, 2020
3.635
3.635
3.488
3.531
11,856
-0.10(-2.87%)
Jun 19, 2020
3.731
3.731
3.563
3.635
28,414
+0.06(+1.57%)
Jun 18, 2020
3.523
3.683
3.523
3.579
15,176
-0.02(-0.45%)
Jun 17, 2020
3.667
3.667
3.482
3.595
39,174
-0.04(-1.10%)
Jun 16, 2020
3.916
3.988
3.635
3.635
28,523
+0.00(+0.00%)
Jun 15, 2020
3.482
3.635
3.330
3.635
45,763
-0.07(-1.95%)
Jun 12, 2020
3.675
3.844
3.587
3.707
46,484
+0.25(+7.19%)
Jun 11, 2020
3.603
3.651
3.418
3.458
73,839
-0.43(-11.13%)
Jun 10, 2020
3.980
3.980
3.892
3.892
29,034
-0.13(-3.19%)
Jun 09, 2020
4.012
4.052
3.892
4.020
83,730
-0.15(-3.65%)
Jun 08, 2020
4.004
4.189
3.611
4.173
102,311
+0.42(+11.11%)
Jun 05, 2020
3.627
3.932
3.314
3.755
259,715
+0.19(+5.41%)
Jun 04, 2020
3.458
3.667
3.378
3.563
138,354
+0.13(+3.74%)
Jun 03, 2020
3.410
3.466
3.314
3.434
108,456
+0.06(+1.90%)
Jun 02, 2020
3.362
3.410
3.362
3.370
7,578
+0.01(+0.24%)
Jun 01, 2020
3.226
3.531
3.226
3.362
22,407
+0.02(+0.74%)
May 29, 2020
3.403
3.415
3.298
3.337
42,122
-0.12(-3.50%)
May 28, 2020
3.763
3.771
3.458
3.458
79,714
-0.22(-6.00%)
May 27, 2020
3.763
3.763
3.555
3.679
61,585
+0.04(+0.99%)
May 26, 2020
3.579
3.691
3.515
3.643
47,773
+0.06(+1.79%)
May 22, 2020
3.531
3.603
3.515
3.579
27,167
+0.04(+1.13%)
May 21, 2020
3.595
3.743
3.539
3.539
22,269
-0.06(-1.67%)
May 20, 2020
3.450
3.651
3.370
3.599
120,817
+0.22(+6.53%)
May 19, 2020
3.394
3.495
3.354
3.378
22,507
-0.10(-3.00%)
May 18, 2020
3.362
3.491
3.242
3.482
60,068
+0.19(+5.85%)
May 15, 2020
2.977
3.330
2.977
3.290
101,194
+0.21(+6.77%)
May 14, 2020
3.170
3.226
2.969
3.081
101,690
-0.20(-6.11%)
May 13, 2020
3.643
3.643
3.282
3.282
108,922
-0.33(-9.11%)
May 12, 2020
3.354
3.611
3.354
3.611
195,371
+0.22(+6.38%)
May 11, 2020
3.434
3.434
3.218
3.394
51,580
-0.01(-0.24%)
May 08, 2020
3.426
3.466
3.354
3.402
31,779
+0.00(+0.00%)
May 07, 2020
3.378
3.426
3.306
3.402
34,589
+0.06(+1.68%)
May 06, 2020
3.587
3.587
3.302
3.346
24,365
-0.14(-3.92%)
May 05, 2020
3.386
3.595
3.270
3.482
71,772
+0.11(+3.33%)
May 04, 2020
3.587
3.587
3.370
3.370
23,015
-0.22(-6.04%)
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.