Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

3.990 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.182 7.227 6.778 7.209 603,618 +0.04(+0.63%)
Apr 27, 2018 7.335 7.461 7.066 7.164 382,192 -0.20(-2.68%)
Apr 26, 2018 7.757 7.757 7.344 7.362 327,330 -0.44(-5.64%)
Apr 25, 2018 7.856 7.954 7.658 7.802 279,911 -0.12(-1.47%)
Apr 24, 2018 7.814 8.311 7.403 7.918 597,139 -0.36(-4.32%)
Apr 23, 2018 8.468 8.547 8.250 8.276 152,278 -0.10(-1.15%)
Apr 20, 2018 8.337 8.678 8.268 8.372 223,369 -0.10(-1.13%)
Apr 19, 2018 8.486 8.591 8.137 8.468 475,766 -0.02(-0.21%)
Apr 18, 2018 8.154 8.573 7.962 8.486 1,302,403 -0.78(-8.39%)
Apr 17, 2018 9.210 9.289 9.123 9.263 70,191 +0.04(+0.47%)
Apr 16, 2018 9.123 9.289 9.107 9.219 94,646 +0.09(+0.96%)
Apr 13, 2018 9.158 9.219 9.080 9.132 47,142 -0.03(-0.29%)
Apr 12, 2018 9.298 9.324 9.158 9.158 90,612 -0.17(-1.78%)
Apr 11, 2018 9.062 9.324 9.062 9.324 202,377 +0.31(+3.39%)
Apr 10, 2018 9.123 9.149 8.914 9.018 173,339 +0.03(+0.39%)
Apr 09, 2018 9.307 9.309 8.975 8.983 117,315 -0.32(-3.47%)
Apr 06, 2018 9.429 9.481 9.219 9.307 96,448 -0.11(-1.20%)
Apr 05, 2018 9.298 9.446 9.254 9.420 88,769 +0.17(+1.79%)
Apr 04, 2018 9.350 9.411 9.141 9.254 109,189 -0.16(-1.67%)
Apr 03, 2018 9.036 9.429 9.027 9.411 342,795 +0.38(+4.26%)
Apr 02, 2018 8.748 9.036 8.748 9.027 172,675 +0.30(+3.40%)
Mar 29, 2018 8.730 8.730 8.730 0 -0.09(-0.99%)
Mar 28, 2018 8.887 8.896 8.765 8.818 79,247 -0.01(-0.10%)
Mar 27, 2018 8.783 9.053 8.643 8.826 105,251 +0.04(+0.50%)
Mar 26, 2018 8.879 8.914 8.643 8.783 141,135 +0.00(+0.00%)
Mar 23, 2018 8.748 8.949 8.730 8.783 132,066 +0.12(+1.41%)
Mar 22, 2018 8.695 8.835 8.643 8.660 91,083 -0.10(-1.10%)
Mar 21, 2018 8.599 8.861 8.599 8.757 126,217 +0.14(+1.62%)
Mar 20, 2018 8.730 8.895 8.556 8.617 128,033 -0.11(-1.30%)
Mar 19, 2018 8.861 8.957 8.730 8.730 145,082 -0.13(-1.48%)
Mar 16, 2018 8.966 9.158 8.861 8.861 382,407 -0.10(-1.17%)
Mar 15, 2018 9.114 9.132 8.730 8.966 145,791 -0.10(-1.15%)
Mar 14, 2018 9.237 9.267 9.071 9.071 86,567 -0.16(-1.70%)
Mar 13, 2018 9.123 9.307 9.106 9.228 120,505 +0.17(+1.83%)
Mar 12, 2018 8.949 9.123 8.861 9.062 166,497 +0.11(+1.27%)
Mar 09, 2018 9.202 9.272 8.949 8.949 165,597 -0.24(-2.57%)
Mar 08, 2018 9.141 9.237 9.088 9.184 114,948 +0.10(+1.06%)
Mar 07, 2018 9.088 9.088 38,262 -0.11(-1.23%)
Mar 06, 2018 9.219 9.385 9.088 9.202 70,850 +0.07(+0.76%)
Mar 05, 2018 9.123 9.376 9.123 9.132 100,649 +0.03(+0.29%)
Mar 02, 2018 9.149 9.228 9.027 9.106 77,622 -0.04(-0.48%)
Mar 01, 2018 8.835 9.210 8.809 9.149 158,004 +0.28(+3.15%)
Feb 28, 2018 8.949 9.167 8.835 8.870 137,055 +0.01(+0.10%)
Feb 27, 2018 9.210 9.389 8.861 8.861 131,281 -0.38(-4.15%)
Feb 26, 2018 9.350 9.355 9.149 9.245 135,775 -0.09(-0.94%)
Feb 23, 2018 9.411 9.411 9.176 9.333 111,041 -0.06(-0.65%)
Feb 22, 2018 9.341 9.394 100,902 +0.01(+0.09%)
Feb 21, 2018 9.472 9.560 9.298 9.385 87,970 -0.07(-0.74%)
Feb 20, 2018 9.647 9.691 9.394 9.455 100,796 -0.18(-1.90%)
Feb 16, 2018 9.638 9.638 9.638 0 +0.03(+0.36%)
Feb 15, 2018 9.603 9.953 9.551 9.603 131,691 +0.04(+0.46%)
Feb 14, 2018 9.560 9.691 9.507 9.560 104,942 +0.01(+0.09%)
Feb 13, 2018 9.455 9.586 9.341 9.551 56,992 +0.10(+1.02%)
Feb 12, 2018 9.464 9.560 9.328 9.455 175,795 +0.03(+0.28%)
Feb 09, 2018 9.621 9.695 9.158 9.429 244,698 -0.17(-1.82%)
Feb 08, 2018 9.656 9.769 9.603 9.603 144,159 -0.07(-0.72%)
Feb 07, 2018 9.717 9.876 9.507 9.673 110,231 -0.03(-0.36%)
Feb 06, 2018 9.420 9.708 9.237 9.708 142,396 +0.16(+1.65%)
Feb 05, 2018 9.813 9.813 9.455 9.551 175,745 -0.28(-2.84%)
Feb 02, 2018 9.944 9.953 9.664 9.830 187,797 -0.10(-1.05%)
Feb 01, 2018 10.10 10.17 9.909 9.935 130,486 -0.20(-1.98%)
Jan 31, 2018 10.08 10.23 10.02 10.14 81,221 +0.10(+1.04%)
Jan 30, 2018 10.25 10.29 9.970 10.03 121,150 -0.26(-2.54%)
Jan 29, 2018 10.48 10.48 10.19 10.29 122,366 -0.13(-1.26%)
Jan 26, 2018 10.37 10.54 10.23 10.42 123,743 +0.02(+0.17%)
Jan 25, 2018 10.45 10.49 10.30 10.41 112,948 -0.04(-0.42%)
Jan 24, 2018 10.47 10.61 10.41 10.45 98,250 +0.00(+0.00%)
Jan 23, 2018 10.42 10.50 10.29 10.45 157,034 +0.10(+0.93%)
Jan 22, 2018 10.12 10.37 10.04 10.35 145,181 +0.24(+2.33%)
Jan 19, 2018 10.14 10.23 10.08 10.12 132,848 -0.08(-0.77%)
Jan 18, 2018 10.15 10.21 9.905 10.20 196,713 +0.09(+0.86%)
Jan 17, 2018 10.12 10.12 9.883 10.11 176,283 +0.09(+0.87%)
Jan 16, 2018 10.21 10.24 9.883 10.02 226,989 -0.16(-1.54%)
Jan 12, 2018 10.18 10.18 10.18 0 -0.22(-2.10%)
Jan 11, 2018 10.56 10.59 10.29 10.40 284,005 -0.12(-1.16%)
Jan 10, 2018 10.52 277,244 +0.26(+2.58%)
Jan 09, 2018 10.45 10.60 10.26 10.26 687,740 -0.24(-2.25%)
Jan 08, 2018 10.30 10.56 10.12 10.49 330,612 +0.19(+1.88%)
Jan 05, 2018 10.53 10.69 10.24 10.30 377,750 -0.16(-1.53%)
Jan 04, 2018 10.07 10.51 9.969 10.46 366,686 +0.49(+4.90%)
Jan 03, 2018 9.944 10.02 9.750 9.969 207,132 +0.09(+0.94%)
Jan 02, 2018 9.228 10.05 9.228 9.877 464,879 +0.72(+7.92%)
Dec 29, 2017 9.152 9.152 9.152 0 -0.18(-1.90%)
Dec 28, 2017 9.262 9.388 9.160 9.329 458,659 +0.04(+0.45%)
Dec 27, 2017 9.556 9.708 9.228 9.287 318,760 -0.31(-3.25%)
Dec 26, 2017 9.573 9.750 9.186 9.599 457,237 -0.02(-0.18%)
Dec 22, 2017 9.750 9.750 9.228 9.615 701,687 -0.36(-3.63%)
Dec 21, 2017 9.919 10.02 9.826 9.978 184,778 +0.11(+1.11%)
Dec 20, 2017 9.902 9.969 9.793 9.868 174,243 -0.07(-0.68%)
Dec 19, 2017 10.16 10.24 9.851 9.936 307,638 -0.12(-1.17%)
Dec 18, 2017 10.13 10.29 9.919 10.05 555,537 +0.19(+1.88%)
Dec 15, 2017 9.927 10.02 9.902 9.868 350,695 -0.03(-0.34%)
Dec 14, 2017 9.599 10.00 9.573 9.902 543,571 +0.30(+3.16%)
Dec 13, 2017 9.523 9.691 9.438 9.599 360,768 +0.03(+0.26%)
Dec 12, 2017 9.582 9.700 8.983 9.573 824,785 -0.03(-0.35%)
Dec 11, 2017 9.885 10.04 9.582 9.607 460,095 -0.33(-3.31%)
Dec 08, 2017 10.36 10.54 9.931 9.936 224,847 -0.32(-3.12%)
Dec 07, 2017 10.75 10.79 9.736 10.26 815,382 -0.54(-5.00%)
Dec 06, 2017 11.28 11.40 10.80 10.80 318,577 -0.50(-4.40%)
Dec 05, 2017 11.38 11.71 10.96 11.29 493,781 -0.16(-1.40%)
Dec 04, 2017 11.17 11.53 11.17 11.45 153,774 +0.28(+2.49%)
Dec 01, 2017 11.37 11.37 11.17 11.17 141,627 -0.11(-0.97%)
Nov 30, 2017 11.21 11.36 11.20 11.28 114,858 +0.07(+0.60%)
Nov 29, 2017 11.35 11.35 11.19 11.22 81,508 -0.09(-0.82%)
Nov 28, 2017 11.25 11.37 11.22 11.31 80,357 +0.06(+0.52%)
Nov 27, 2017 11.42 11.48 11.18 11.25 184,355 -0.24(-2.05%)
Nov 24, 2017 10.89 11.77 10.89 11.49 318,827 +0.60(+5.50%)
Nov 22, 2017 10.65 10.96 10.65 10.89 69,327 +0.20(+1.89%)
Nov 21, 2017 10.87 10.96 10.68 10.69 73,721 -0.08(-0.71%)
Nov 20, 2017 10.58 10.85 10.57 10.76 99,020 +0.19(+1.83%)
Nov 17, 2017 10.72 10.87 10.53 10.57 155,695 +0.02(+0.16%)
Nov 16, 2017 10.73 10.73 10.53 10.55 83,396 -0.16(-1.49%)
Nov 15, 2017 10.53 10.82 10.46 10.71 116,467 +0.21(+2.01%)
Nov 14, 2017 10.96 10.96 10.49 10.50 229,899 -0.47(-4.30%)
Nov 13, 2017 11.23 11.23 10.96 10.97 63,275 -0.18(-1.59%)
Nov 10, 2017 11.21 11.29 11.13 11.15 55,822 +0.03(+0.30%)
Nov 09, 2017 10.95 11.17 10.90 11.12 126,132 +0.22(+2.01%)
Nov 08, 2017 11.17 11.19 10.85 10.90 126,622 -0.31(-2.78%)
Nov 07, 2017 11.15 11.23 11.11 11.21 90,075 +0.13(+1.14%)
Nov 06, 2017 10.96 11.16 10.88 11.08 211,952 +0.20(+1.86%)
Nov 03, 2017 10.83 11.05 10.29 10.88 172,413 +0.03(+0.23%)
Nov 02, 2017 11.08 11.08 10.80 10.85 171,694 -0.23(-2.05%)
Nov 01, 2017 11.08 11.17 10.99 11.08 105,193 +0.05(+0.46%)
Oct 31, 2017 11.04 11.11 10.96 11.03 108,200 +0.02(+0.15%)
Oct 30, 2017 11.02 11.12 10.94 11.01 179,814 -0.03(-0.31%)
Oct 27, 2017 11.01 11.11 10.96 11.05 94,918 +0.04(+0.38%)
Oct 26, 2017 11.13 11.17 10.90 11.01 106,558 -0.03(-0.31%)
Oct 25, 2017 11.13 11.16 10.84 11.04 308,315 -0.08(-0.76%)
Oct 24, 2017 11.13 11.23 11.06 11.12 136,289 -0.01(-0.08%)
Oct 23, 2017 11.35 11.35 11.09 11.13 159,466 -0.17(-1.49%)
Oct 20, 2017 11.24 11.37 11.21 11.30 165,251 +0.06(+0.52%)
Oct 19, 2017 11.17 11.24 11.11 11.24 139,381 +0.09(+0.83%)
Oct 18, 2017 11.23 11.32 11.06 11.15 109,925 -0.08(-0.68%)
Oct 17, 2017 11.47 11.47 11.20 11.23 110,735 -0.15(-1.33%)
Oct 16, 2017 11.47 11.59 11.36 11.38 183,417 -0.06(-0.52%)
Oct 13, 2017 11.67 11.67 11.44 11.44 227,871 -0.19(-1.60%)
Oct 12, 2017 11.39 11.72 11.39 11.62 499,038 +0.15(+1.32%)
Oct 11, 2017 11.51 11.54 11.23 11.47 270,702 -0.04(-0.35%)
Oct 10, 2017 11.57 11.62 11.47 11.51 346,267 +0.02(+0.14%)
Oct 09, 2017 11.51 11.55 11.36 11.49 215,138 +0.08(+0.72%)
Oct 06, 2017 11.53 11.58 11.40 11.41 230,850 -0.17(-1.48%)
Oct 05, 2017 11.58 11.66 11.48 11.58 455,907 +0.11(+0.93%)
Oct 04, 2017 11.49 11.53 11.40 11.48 202,570 +0.02(+0.14%)
Oct 03, 2017 11.48 11.61 11.41 11.46 192,882 +0.01(+0.07%)
Oct 02, 2017 11.40 11.51 11.32 11.45 167,247 +0.06(+0.50%)
Sep 29, 2017 11.28 11.48 11.28 11.40 111,884 +0.11(+1.02%)
Sep 28, 2017 11.28 11.35 11.17 11.28 96,708 -0.02(-0.22%)
Sep 27, 2017 11.38 11.40 11.20 11.31 108,861 -0.07(-0.65%)
Sep 26, 2017 11.25 11.53 11.21 11.38 178,177 +0.14(+1.24%)
Sep 25, 2017 11.11 11.27 11.11 11.24 128,652 +0.17(+1.55%)
Sep 22, 2017 10.99 11.14 10.99 11.07 115,363 +0.06(+0.52%)
Sep 21, 2017 11.25 11.25 10.99 11.01 98,900 -0.19(-1.68%)
Sep 20, 2017 10.95 11.27 10.93 11.20 176,059 +0.23(+2.09%)
Sep 19, 2017 10.83 11.02 10.83 10.97 116,954 +0.11(+1.05%)
Sep 18, 2017 10.80 10.87 10.75 10.86 230,479 -0.02(-0.15%)
Sep 15, 2017 10.79 10.88 10.71 10.87 141,209 +0.08(+0.76%)
Sep 14, 2017 10.95 11.04 10.77 10.79 180,015 -0.12(-1.12%)
Sep 13, 2017 10.91 11.04 10.85 10.91 101,469 -0.01(-0.07%)
Sep 12, 2017 11.13 11.13 10.89 10.92 162,454 -0.16(-1.40%)
Sep 11, 2017 11.31 11.31 11.04 11.08 163,037 -0.16(-1.38%)
Sep 08, 2017 11.14 11.32 11.14 11.23 166,603 +0.09(+0.81%)
Sep 07, 2017 11.12 11.27 11.12 11.14 153,871 +0.02(+0.22%)
Sep 06, 2017 10.91 11.39 10.83 11.12 303,347 +0.18(+1.64%)
Sep 05, 2017 11.23 11.65 10.68 10.94 644,328 -0.75(-6.43%)
Sep 01, 2017 11.49 11.78 11.49 11.69 110,624 +0.21(+1.85%)
Aug 31, 2017 11.65 11.77 11.36 11.48 255,409 -0.14(-1.20%)
Aug 30, 2017 11.65 11.76 11.61 11.62 55,369 -0.08(-0.70%)
Aug 29, 2017 11.62 11.76 11.52 11.70 72,417 +0.02(+0.21%)
Aug 28, 2017 11.76 11.81 11.65 11.67 73,302 -0.07(-0.56%)
Aug 25, 2017 11.61 11.81 11.61 11.74 80,540 +0.14(+1.20%)
Aug 24, 2017 11.61 11.73 11.48 11.60 55,091 +0.01(+0.07%)
Aug 23, 2017 11.61 11.80 11.57 11.59 82,236 -0.07(-0.56%)
Aug 22, 2017 11.52 11.66 11.45 11.66 63,378 +0.22(+1.93%)
Aug 21, 2017 11.49 11.60 11.37 11.44 120,832 -0.06(-0.50%)
Aug 18, 2017 11.61 11.70 11.48 11.49 65,854 -0.03(-0.28%)
Aug 17, 2017 11.62 11.76 11.53 11.53 73,614 -0.11(-0.98%)
Aug 16, 2017 11.84 11.92 11.62 11.64 63,949 -0.14(-1.18%)
Aug 15, 2017 11.78 11.84 11.70 11.78 93,037 -0.01(-0.07%)
Aug 14, 2017 11.80 11.99 11.77 11.79 89,134 +0.02(+0.14%)
Aug 11, 2017 11.58 12.06 11.46 11.77 246,629 -0.22(-1.84%)
Aug 10, 2017 11.98 12.26 11.85 11.99 134,912 +0.02(+0.14%)
Aug 09, 2017 11.96 12.26 11.94 11.98 128,588 -0.04(-0.34%)
Aug 08, 2017 12.23 12.30 11.94 12.02 131,999 -0.05(-0.41%)
Aug 07, 2017 11.86 12.25 11.86 12.07 121,029 +0.09(+0.75%)
Aug 04, 2017 11.91 12.02 11.84 11.98 59,733 +0.16(+1.38%)
Aug 03, 2017 11.95 12.02 11.66 11.81 157,619 -0.22(-1.83%)
Aug 02, 2017 12.11 12.11 11.93 12.03 113,509 -0.02(-0.14%)
Aug 01, 2017 12.02 12.14 11.86 12.05 90,342 +0.04(+0.34%)
Jul 31, 2017 12.18 12.22 11.85 12.01 198,758 -0.23(-1.87%)
Jul 28, 2017 12.09 12.25 12.08 12.24 143,599 +0.15(+1.22%)
Jul 27, 2017 12.25 12.28 12.09 12.09 88,263 -0.05(-0.40%)
Jul 26, 2017 12.22 12.28 12.11 12.14 193,753 -0.03(-0.27%)
Jul 25, 2017 12.33 12.45 12.10 12.17 110,292 -0.03(-0.27%)
Jul 24, 2017 12.30 12.40 12.09 12.20 115,747 -0.12(-0.99%)
Jul 21, 2017 12.35 12.47 12.19 12.33 156,483 -0.04(-0.33%)
Jul 20, 2017 12.65 12.65 12.26 12.37 98,614 -0.16(-1.24%)
Jul 19, 2017 12.32 12.69 12.32 12.52 242,872 +0.14(+1.12%)
Jul 18, 2017 12.34 12.55 12.30 12.38 167,324 +0.02(+0.20%)
Jul 17, 2017 12.48 12.59 12.20 12.36 112,514 -0.08(-0.66%)
Jul 14, 2017 12.33 12.48 12.20 12.44 97,125 +0.14(+1.13%)
Jul 13, 2017 12.16 12.33 12.13 12.30 67,184 +0.14(+1.14%)
Jul 12, 2017 12.14 12.28 12.14 12.16 116,617 +0.02(+0.20%)
Jul 11, 2017 12.26 12.34 12.06 12.14 142,525 -0.03(-0.27%)
Jul 10, 2017 12.23 12.40 12.10 12.17 141,788 -0.09(-0.73%)
Jul 07, 2017 12.24 12.36 12.02 12.26 182,040 -0.01(-0.12%)
Jul 06, 2017 12.59 12.60 12.15 12.28 277,643 -0.28(-2.22%)
Jul 05, 2017 12.47 12.59 12.16 12.55 220,315 +0.09(+0.70%)
Jul 03, 2017 12.18 12.55 12.16 12.47 111,699 +0.31(+2.55%)
Jun 30, 2017 12.07 12.16 11.98 12.16 119,423 +0.13(+1.06%)
Jun 29, 2017 12.06 12.14 11.93 12.03 88,040 -0.01(-0.07%)
Jun 28, 2017 11.81 12.05 11.76 12.04 96,635 +0.32(+2.71%)
Jun 27, 2017 11.77 12.07 11.66 11.72 151,611 -0.01(-0.07%)
Jun 26, 2017 11.69 11.83 11.48 11.73 160,064 +0.07(+0.61%)
Jun 23, 2017 11.39 11.70 11.28 11.66 218,128 +0.29(+2.59%)
Jun 22, 2017 11.25 11.54 11.25 11.36 126,011 +0.15(+1.35%)
Jun 21, 2017 11.22 11.35 11.09 11.21 215,249 +0.07(+0.64%)
Jun 20, 2017 11.22 11.22 10.94 11.14 287,680 -0.12(-1.06%)
Jun 19, 2017 11.61 11.64 11.17 11.26 263,873 -0.33(-2.88%)
Jun 16, 2017 11.29 11.75 11.25 11.59 222,841 +0.36(+3.18%)
Jun 15, 2017 11.47 11.53 11.15 11.23 282,152 -0.32(-2.75%)
Jun 14, 2017 11.84 11.84 11.48 11.55 249,602 -0.27(-2.29%)
Jun 13, 2017 12.36 12.36 11.77 11.82 324,251 -0.36(-2.94%)
Jun 12, 2017 11.75 12.67 11.75 12.18 361,813 +0.51(+4.36%)
Jun 09, 2017 11.38 11.73 11.37 11.67 212,165 +0.25(+2.16%)
Jun 08, 2017 11.61 11.92 11.16 11.43 312,247 -0.21(-1.84%)
Jun 07, 2017 11.66 11.77 11.34 11.64 220,762 -0.07(-0.61%)
Jun 06, 2017 11.61 11.76 11.49 11.71 100,517 +0.08(+0.68%)
Jun 05, 2017 11.42 11.85 11.32 11.63 163,396 +0.18(+1.60%)
Jun 02, 2017 11.66 11.80 11.43 11.45 171,166 -0.22(-1.91%)
Jun 01, 2017 11.10 11.74 11.10 11.67 134,703 +0.63(+5.69%)
May 31, 2017 11.39 11.71 11.00 11.04 326,544 -0.32(-2.80%)
May 30, 2017 11.55 11.81 11.33 11.36 219,624 -0.23(-1.99%)
May 26, 2017 11.49 11.92 11.46 11.59 308,348 +0.10(+0.83%)
May 25, 2017 12.27 12.53 11.42 11.50 811,276 -0.73(-5.98%)
May 24, 2017 12.76 13.09 12.06 12.23 436,032 -0.60(-4.65%)
May 23, 2017 12.88 12.92 12.72 12.82 98,380 -0.05(-0.37%)
May 22, 2017 12.55 12.95 12.36 12.87 221,100 +0.49(+3.98%)
May 19, 2017 12.43 12.55 12.36 12.38 92,895 +0.00(+0.00%)
May 18, 2017 12.36 12.55 12.28 12.38 107,447 -0.01(-0.06%)
May 17, 2017 12.53 12.72 12.32 12.39 195,435 -0.20(-1.58%)
May 16, 2017 12.78 12.91 12.49 12.59 128,975 -0.21(-1.68%)
May 15, 2017 12.86 12.96 12.73 12.80 93,844 +0.00(+0.00%)
May 12, 2017 12.74 13.09 12.74 12.80 105,601 +0.07(+0.56%)
May 11, 2017 12.92 12.92 12.72 12.73 106,417 -0.14(-1.05%)
May 10, 2017 12.55 12.93 12.55 12.86 127,040 +0.29(+2.34%)
May 09, 2017 12.63 12.79 12.44 12.57 150,417 -0.05(-0.38%)
May 08, 2017 12.85 12.97 12.43 12.62 72,364 -0.23(-1.79%)
May 05, 2017 12.36 12.88 12.33 12.85 192,789 +0.55(+4.46%)
May 04, 2017 12.73 12.85 12.18 12.30 344,475 -0.44(-3.43%)
May 03, 2017 13.13 13.13 12.73 12.74 176,702 -0.37(-2.85%)
May 02, 2017 13.33 13.35 13.01 13.11 88,284 -0.19(-1.43%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.