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
Vaalco Energy Inc
(NY:
EGY
)
5.890
-0.070 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2010
5.265
5.400
5.220
5.292
179,477
-0.01(-0.17%)
Oct 28, 2010
5.148
5.328
5.094
5.301
290,000
+0.18(+3.51%)
Oct 27, 2010
5.202
5.216
5.076
5.121
184,987
-0.32(-5.79%)
Oct 25, 2010
5.202
5.454
5.202
5.436
240,089
+0.28(+5.41%)
Oct 22, 2010
5.166
5.265
5.094
5.157
164,891
+0.02(+0.35%)
Oct 21, 2010
5.346
5.380
5.094
5.139
203,304
-0.16(-3.06%)
Oct 20, 2010
5.202
5.346
5.157
5.301
253,419
+0.14(+2.79%)
Oct 19, 2010
5.382
5.400
5.103
5.157
349,000
-0.37(-6.68%)
Oct 18, 2010
5.436
5.544
5.355
5.526
221,458
+0.11(+1.99%)
Oct 15, 2010
5.508
5.535
5.346
5.418
608,147
-0.01(-0.17%)
Oct 14, 2010
5.013
5.436
5.013
5.427
395,862
+0.41(+8.06%)
Oct 13, 2010
5.121
5.292
5.013
5.022
464,963
-0.12(-2.28%)
Oct 12, 2010
5.139
5.157
5.058
5.139
140,185
-0.03(-0.52%)
Oct 11, 2010
5.157
5.175
5.094
5.166
108,708
+0.02(+0.35%)
Oct 08, 2010
5.148
5.166
5.031
5.148
184,894
+0.08(+1.60%)
Oct 07, 2010
5.148
5.157
4.995
5.067
1,112
-0.04(-0.71%)
Oct 06, 2010
5.094
5.139
5.058
5.103
217,317
-0.02(-0.35%)
Oct 05, 2010
5.058
5.148
5.040
5.121
266,279
+0.12(+2.34%)
Oct 04, 2010
5.103
5.126
4.995
5.004
214,213
-0.13(-2.46%)
Oct 01, 2010
5.130
5.220
5.103
5.130
201,578
-0.04(-0.75%)
Sep 30, 2010
5.169
5.211
4.986
5.169
3,749
-0.02(-0.29%)
Sep 29, 2010
5.067
5.184
5.049
5.184
206,025
+0.07(+1.41%)
Sep 28, 2010
4.995
5.112
4.878
5.112
524
+0.12(+2.34%)
Sep 27, 2010
5.121
5.139
4.923
4.995
301,300
-0.14(-2.80%)
Sep 24, 2010
5.031
5.139
5.013
5.139
267,108
+0.18(+3.63%)
Sep 23, 2010
4.851
5.031
4.815
4.959
2,172
+0.05(+1.10%)
Sep 22, 2010
4.734
4.905
4.734
4.905
261,998
+0.16(+3.42%)
Sep 21, 2010
4.887
4.896
4.689
4.743
293,716
-0.13(-2.77%)
Sep 20, 2010
4.689
4.896
4.590
4.878
883,937
+0.19(+4.03%)
Sep 17, 2010
4.689
4.770
4.590
4.689
546,723
-0.27(-5.44%)
Sep 15, 2010
5.004
5.013
4.941
4.959
180,643
-0.07(-1.43%)
Sep 14, 2010
5.085
5.121
5.004
5.031
136,641
-0.09(-1.76%)
Sep 13, 2010
4.995
5.157
4.968
5.121
240,157
+0.18(+3.64%)
Sep 10, 2010
4.977
5.054
4.914
4.941
155,172
-0.04(-0.72%)
Sep 09, 2010
5.130
5.147
4.968
4.977
164,493
-0.09(-1.78%)
Sep 08, 2010
5.004
5.130
5.004
5.067
91,704
+0.09(+1.81%)
Sep 07, 2010
5.112
5.130
4.977
4.977
1,768
-0.17(-3.32%)
Sep 03, 2010
5.166
5.166
5.067
5.148
128,213
+0.06(+1.24%)
Sep 02, 2010
5.220
5.220
5.013
5.085
879
-0.13(-2.42%)
Sep 01, 2010
5.193
5.238
5.121
5.211
423,672
+0.04(+0.70%)
Aug 31, 2010
5.193
5.238
4.950
5.175
8,888
+0.14(+2.68%)
Aug 30, 2010
4.878
5.112
4.878
5.040
366,859
+0.15(+3.13%)
Aug 27, 2010
4.887
4.905
4.626
4.887
291,203
+0.20(+4.22%)
Aug 26, 2010
4.716
4.761
4.662
4.689
220,964
-0.01(-0.19%)
Aug 25, 2010
4.770
4.770
4.563
4.698
1,227
-0.10(-2.06%)
Aug 24, 2010
4.779
4.842
4.680
4.797
4,985
-0.07(-1.48%)
Aug 23, 2010
4.923
4.959
4.842
4.869
198,821
-0.04(-0.73%)
Aug 20, 2010
4.950
4.959
4.797
4.905
261,167
-0.08(-1.62%)
Aug 19, 2010
5.112
5.137
4.914
4.986
1,855
-0.16(-3.15%)
Aug 18, 2010
5.328
5.337
5.130
5.148
19,000
-0.23(-4.19%)
Aug 17, 2010
5.130
5.382
5.130
5.373
2,958
+0.29(+5.66%)
Aug 16, 2010
4.869
5.094
4.842
5.085
258,149
+0.18(+3.67%)
Aug 13, 2010
4.905
5.004
4.860
4.905
254,976
+0.01(+0.18%)
Aug 12, 2010
5.067
5.103
4.887
4.896
360,624
-0.28(-5.39%)
Aug 11, 2010
5.382
5.409
5.166
5.175
386,658
-0.34(-6.20%)
Aug 10, 2010
5.562
5.571
5.364
5.517
2,290
-0.10(-1.76%)
Aug 09, 2010
5.481
5.625
5.418
5.616
278,246
+0.16(+2.97%)
Aug 06, 2010
5.454
5.481
5.310
5.454
225,362
+0.04(+0.66%)
Aug 05, 2010
5.400
5.481
5.391
5.418
119,389
-0.05(-0.82%)
Aug 04, 2010
5.562
5.598
5.400
5.463
275,947
-0.08(-1.46%)
Aug 03, 2010
5.499
5.589
5.445
5.544
183,584
+0.04(+0.65%)
Aug 02, 2010
5.445
5.553
5.382
5.508
264,565
+0.14(+2.51%)
Jul 30, 2010
5.373
5.436
5.301
5.373
200,284
-0.02(-0.33%)
Jul 29, 2010
5.418
5.463
5.283
5.391
147,096
-0.02(-0.33%)
Jul 28, 2010
5.409
5.553
5.355
5.409
1,989
-0.03(-0.50%)
Jul 27, 2010
5.499
5.571
5.364
5.436
541,681
-0.05(-0.82%)
Jul 26, 2010
5.391
5.490
5.346
5.481
265,059
+0.14(+2.53%)
Jul 23, 2010
5.265
5.355
5.148
5.346
244,538
+0.04(+0.85%)
Jul 22, 2010
5.157
5.310
5.139
5.301
315,093
+0.21(+4.06%)
Jul 21, 2010
5.382
5.382
5.076
5.094
222,113
-0.26(-4.87%)
Jul 20, 2010
5.166
5.355
5.139
5.355
236,171
+0.09(+1.71%)
Jul 19, 2010
5.121
5.265
5.094
5.265
232,741
+0.18(+3.54%)
Jul 16, 2010
5.085
5.310
5.049
5.085
331,402
-0.25(-4.72%)
Jul 15, 2010
5.292
5.373
5.211
5.337
209,377
+0.04(+0.68%)
Jul 14, 2010
5.310
5.373
5.265
5.301
192,231
-0.04(-0.84%)
Jul 13, 2010
5.346
5.373
5.220
5.346
4,866
+0.16(+3.13%)
Jul 12, 2010
5.247
5.292
5.103
5.184
205,761
-0.10(-1.87%)
Jul 09, 2010
5.283
5.283
5.157
5.283
188,503
+0.10(+1.91%)
Jul 08, 2010
5.184
5.202
5.094
5.184
279,011
+0.05(+1.05%)
Jul 07, 2010
4.905
5.130
4.887
5.130
282,374
+0.26(+5.36%)
Jul 06, 2010
4.869
5.103
4.842
4.869
2,488
-0.02(-0.37%)
Jul 02, 2010
4.887
4.959
4.827
4.887
443,182
-0.03(-0.55%)
Jul 01, 2010
5.067
5.076
4.770
4.914
491,963
-0.13(-2.50%)
Jun 30, 2010
5.040
5.193
5.040
5.040
3,903
+0.02(+0.36%)
Jun 29, 2010
5.130
5.130
5.022
5.022
503,259
-0.32(-5.90%)
Jun 25, 2010
5.337
5.346
5.121
5.337
1,098,384
+0.21(+4.04%)
Jun 24, 2010
5.130
5.184
5.022
5.130
338
+0.04(+0.88%)
Jun 23, 2010
5.112
5.166
5.013
5.085
332,981
-0.05(-1.05%)
Jun 22, 2010
5.139
5.427
5.121
5.139
1,658
-0.14(-2.73%)
Jun 21, 2010
5.400
5.445
5.256
5.283
365,736
-0.07(-1.34%)
Jun 18, 2010
5.355
5.481
5.328
5.355
549,089
-0.09(-1.65%)
Jun 17, 2010
5.445
5.499
5.373
5.445
322
+0.07(+1.34%)
Jun 16, 2010
5.508
5.553
5.355
5.373
805,557
-0.18(-3.24%)
Jun 15, 2010
5.553
5.562
5.409
5.553
2,884
+0.14(+2.49%)
Jun 14, 2010
5.535
5.616
5.319
5.418
756,546
-0.07(-1.31%)
Jun 11, 2010
5.310
5.499
5.265
5.490
624,010
+0.13(+2.35%)
Jun 10, 2010
5.364
5.373
5.220
5.364
2,679
+0.15(+2.94%)
Jun 09, 2010
5.058
5.265
4.995
5.211
968,669
+0.22(+4.32%)
Jun 08, 2010
5.022
5.112
4.860
4.995
915,392
-0.02(-0.36%)
Jun 07, 2010
5.103
5.274
5.004
5.013
791,256
-0.07(-1.42%)
Jun 04, 2010
5.085
5.211
4.932
5.085
756,623
-0.10(-1.91%)
Jun 03, 2010
5.184
5.211
4.914
5.184
321
+0.23(+4.73%)
Jun 02, 2010
4.950
4.950
4.591
4.950
475,883
+0.33(+7.21%)
Jun 01, 2010
4.617
4.815
4.599
4.617
2,338
-0.19(-3.93%)
May 28, 2010
4.806
4.905
4.761
4.806
415,778
-0.10(-2.02%)
May 27, 2010
4.716
4.914
4.653
4.905
554,645
+0.26(+5.62%)
May 26, 2010
4.644
4.725
4.563
4.644
2,346
+0.13(+2.79%)
May 25, 2010
4.437
4.554
4.329
4.518
660,804
+0.03(+0.60%)
May 24, 2010
4.509
4.572
4.455
4.491
516,224
-0.04(-0.80%)
May 21, 2010
4.266
4.572
4.203
4.527
857,176
+0.16(+3.71%)
May 20, 2010
4.338
4.500
4.311
4.365
642,240
-0.14(-3.19%)
May 19, 2010
4.482
4.572
4.321
4.509
607,849
+0.03(+0.60%)
May 18, 2010
4.617
4.725
4.437
4.482
750,047
-0.08(-1.78%)
May 17, 2010
4.221
4.581
4.199
4.563
897,928
+0.35(+8.33%)
May 14, 2010
4.212
4.437
4.158
4.212
441,815
-0.22(-4.88%)
May 13, 2010
4.446
4.599
4.401
4.428
668,784
-0.03(-0.61%)
May 12, 2010
4.392
4.473
4.284
4.455
607,863
+0.09(+2.06%)
May 11, 2010
4.464
4.491
4.302
4.365
877,578
+0.15(+3.63%)
May 10, 2010
4.140
4.266
4.095
4.212
771,793
+0.10(+2.41%)
May 07, 2010
4.347
4.383
4.014
4.113
578,372
-0.16(-3.79%)
May 06, 2010
4.275
4.680
4.275
4.275
111
-0.41(-8.83%)
May 05, 2010
4.653
4.725
4.536
4.689
605,387
-0.09(-1.88%)
May 04, 2010
4.896
4.896
4.744
4.779
547,952
-0.18(-3.63%)
May 03, 2010
5.058
5.058
4.905
4.959
366,091
-0.09(-1.78%)
Apr 30, 2010
5.049
5.058
4.977
5.049
724,346
-0.03(-0.53%)
Apr 29, 2010
5.103
5.139
5.004
5.076
412,531
+0.04(+0.71%)
Apr 28, 2010
5.022
5.076
4.977
5.040
465,856
+0.07(+1.45%)
Apr 27, 2010
5.058
5.076
4.950
4.968
649,330
-0.08(-1.60%)
Apr 26, 2010
5.166
5.175
5.040
5.049
329,839
-0.10(-1.92%)
Apr 23, 2010
4.887
5.148
4.869
5.148
586,408
+0.25(+5.15%)
Apr 22, 2010
4.725
4.932
4.689
4.896
630,836
+0.11(+2.26%)
Apr 21, 2010
5.031
5.040
4.770
4.788
717,127
-0.23(-4.49%)
Apr 20, 2010
5.040
5.211
4.950
5.013
966,871
-0.05(-1.07%)
Apr 19, 2010
5.490
5.490
4.932
5.067
1,942,581
-0.43(-7.86%)
Apr 16, 2010
5.355
5.508
5.310
5.499
1,208,301
+0.14(+2.52%)
Apr 15, 2010
4.959
5.364
4.959
5.364
1,219,967
+0.39(+7.78%)
Apr 14, 2010
4.905
4.995
4.806
4.977
1,334,383
+0.09(+1.84%)
Apr 13, 2010
4.797
4.914
4.680
4.887
721,899
+0.13(+2.65%)
Apr 12, 2010
4.779
4.824
4.725
4.761
307,431
-0.03(-0.56%)
Apr 09, 2010
4.752
4.815
4.716
4.788
274,065
+0.04(+0.95%)
Apr 08, 2010
4.680
4.761
4.635
4.743
326,101
+0.03(+0.57%)
Apr 07, 2010
4.572
4.725
4.545
4.716
415,473
+0.13(+2.74%)
Apr 06, 2010
4.500
4.653
4.455
4.590
767,570
+0.14(+3.24%)
Apr 05, 2010
4.383
4.500
4.365
4.446
488,890
+0.06(+1.44%)
Apr 01, 2010
4.491
4.383
4.383
4.383
519,415
-0.06(-1.42%)
Mar 31, 2010
4.338
4.491
4.329
4.446
1,120,972
+0.09(+2.07%)
Mar 30, 2010
4.293
4.356
4.239
4.356
507,047
+0.05(+1.26%)
Mar 29, 2010
4.212
4.356
4.185
4.302
612,187
+0.12(+2.80%)
Mar 26, 2010
3.933
4.194
3.906
4.185
1,152,889
+0.26(+6.65%)
Mar 25, 2010
3.870
3.960
3.834
3.924
548,527
+0.07(+1.87%)
Mar 24, 2010
3.825
3.852
3.780
3.852
302,008
+0.01(+0.23%)
Mar 23, 2010
3.717
3.861
3.708
3.843
299,222
+0.12(+3.14%)
Mar 22, 2010
3.735
3.762
3.690
3.726
360,230
-0.04(-1.19%)
Mar 19, 2010
3.825
3.843
3.690
3.771
631,991
-0.05(-1.41%)
Mar 18, 2010
3.924
3.942
3.780
3.825
405,525
-0.12(-2.97%)
Mar 17, 2010
3.870
3.996
3.852
3.942
376,122
+0.05(+1.39%)
Mar 16, 2010
3.807
3.897
3.789
3.888
315,331
+0.08(+2.13%)
Mar 15, 2010
3.852
3.861
3.780
3.807
551,571
-0.14(-3.64%)
Mar 12, 2010
3.951
3.978
3.915
3.951
232,935
+0.00(+0.00%)
Mar 11, 2010
3.951
3.960
3.897
3.951
189,687
-0.01(-0.23%)
Mar 10, 2010
3.915
3.978
3.915
3.960
451,698
+0.03(+0.69%)
Mar 09, 2010
3.915
3.969
3.897
3.933
246,793
+0.01(+0.23%)
Mar 08, 2010
3.942
3.978
3.897
3.924
415,498
-0.02(-0.46%)
Mar 05, 2010
3.915
3.947
3.861
3.942
329,040
+0.04(+1.15%)
Mar 04, 2010
3.870
3.906
3.843
3.897
245,871
+0.04(+1.17%)
Mar 03, 2010
3.906
3.924
3.852
3.852
222,394
-0.05(-1.38%)
Mar 02, 2010
3.834
3.924
3.816
3.906
279,699
+0.07(+1.88%)
Mar 01, 2010
3.870
3.879
3.825
3.834
283,461
-0.01(-0.23%)
Feb 26, 2010
3.852
3.870
3.762
3.843
358,873
-0.02(-0.47%)
Feb 25, 2010
3.798
3.870
3.753
3.861
240,148
+0.03(+0.70%)
Feb 24, 2010
3.762
3.888
3.762
3.834
244,934
+0.07(+1.91%)
Feb 23, 2010
3.843
3.843
3.753
3.762
344,825
-0.10(-2.56%)
Feb 22, 2010
3.897
3.897
3.825
3.861
171,562
-0.03(-0.69%)
Feb 19, 2010
3.834
3.906
3.798
3.888
238,952
+0.05(+1.41%)
Feb 18, 2010
3.726
3.852
3.699
3.834
264,907
+0.06(+1.67%)
Feb 17, 2010
3.861
3.870
3.762
3.771
210,309
-0.09(-2.33%)
Feb 16, 2010
3.906
3.942
3.825
3.861
203,809
+0.01(+0.23%)
Feb 12, 2010
3.744
3.852
3.852
3.852
357,091
+0.08(+2.15%)
Feb 11, 2010
3.555
3.789
3.537
3.771
337,388
+0.22(+6.08%)
Feb 10, 2010
3.609
3.627
3.555
3.555
438,577
-0.06(-1.74%)
Feb 09, 2010
3.726
3.744
3.600
3.618
342,055
-0.06(-1.71%)
Feb 08, 2010
3.672
3.753
3.591
3.681
329,980
+0.02(+0.49%)
Feb 05, 2010
3.717
3.753
3.555
3.663
457,723
-0.04(-0.97%)
Feb 04, 2010
3.834
3.852
3.690
3.699
390,334
-0.16(-4.20%)
Feb 03, 2010
3.888
3.933
3.861
3.861
206,522
-0.03(-0.69%)
Feb 02, 2010
3.906
3.933
3.843
3.888
303,667
-0.01(-0.23%)
Feb 01, 2010
3.843
3.916
3.807
3.897
403,370
+0.09(+2.36%)
Jan 29, 2010
3.906
4.005
3.798
3.807
550,875
-0.12(-2.98%)
Jan 28, 2010
4.005
4.032
3.870
3.924
293,525
-0.06(-1.58%)
Jan 27, 2010
3.924
4.023
3.906
3.987
161,764
+0.03(+0.68%)
Jan 26, 2010
3.969
4.050
3.924
3.960
293,885
-0.02(-0.45%)
Jan 25, 2010
3.978
4.005
3.924
3.978
401,095
+0.05(+1.38%)
Jan 22, 2010
3.969
4.014
3.897
3.924
513,194
-0.04(-0.91%)
Jan 21, 2010
3.933
4.005
3.915
3.960
453,066
+0.03(+0.69%)
Jan 20, 2010
4.014
4.068
3.915
3.933
422,755
-0.13(-3.10%)
Jan 19, 2010
3.978
4.077
3.978
4.059
372,335
+0.08(+2.04%)
Jan 15, 2010
4.023
3.978
3.978
3.978
430,864
-0.06(-1.56%)
Jan 14, 2010
4.014
4.122
4.014
4.041
260,140
+0.00(+0.00%)
Jan 13, 2010
4.041
4.086
3.987
4.041
274,631
-0.01(-0.22%)
Jan 12, 2010
4.086
4.149
4.023
4.050
378,134
-0.09(-2.17%)
Jan 11, 2010
4.194
4.257
4.131
4.140
527,432
+0.00(+0.00%)
Jan 08, 2010
4.077
4.158
3.978
4.140
257,634
+0.07(+1.77%)
Jan 07, 2010
3.960
4.068
3.924
4.068
326,926
+0.11(+2.73%)
Jan 06, 2010
4.122
4.122
3.897
3.960
1,323,499
-0.14(-3.51%)
Jan 05, 2010
4.230
4.230
4.023
4.104
926,711
-0.12(-2.77%)
Jan 04, 2010
4.176
4.230
4.095
4.221
485,827
+0.13(+3.08%)
Dec 31, 2009
4.203
4.095
4.095
4.095
431,975
-0.14(-3.19%)
Dec 30, 2009
4.311
4.320
4.221
4.230
290,100
-0.08(-1.88%)
Dec 29, 2009
4.329
4.365
4.275
4.311
165,839
-0.02(-0.42%)
Dec 28, 2009
4.320
4.365
4.313
4.329
179,217
+0.02(+0.42%)
Dec 24, 2009
4.365
4.365
4.302
4.311
57,554
-0.02(-0.42%)
Dec 23, 2009
4.275
4.365
4.275
4.329
225,055
+0.08(+1.91%)
Dec 22, 2009
4.392
4.410
4.248
4.248
467,750
-0.14(-3.28%)
Dec 21, 2009
4.428
4.482
4.338
4.392
360,954
-0.03(-0.61%)
Dec 18, 2009
4.302
4.527
4.293
4.419
1,052,641
+0.13(+2.94%)
Dec 17, 2009
4.266
4.338
4.185
4.293
399,362
+0.01(+0.21%)
Dec 16, 2009
4.149
4.356
4.149
4.284
479,249
+0.13(+3.03%)
Dec 15, 2009
4.194
4.275
4.129
4.158
597,617
-0.05(-1.07%)
Dec 14, 2009
4.203
4.203
4.194
4.203
286,865
+0.10(+2.41%)
Dec 11, 2009
4.104
4.194
4.059
4.104
402,339
-0.02(-0.44%)
Dec 10, 2009
3.852
4.221
3.825
4.122
1,075,667
+0.27(+7.01%)
Dec 09, 2009
3.861
3.861
3.798
3.852
531,133
+0.04(+0.94%)
Dec 08, 2009
3.735
3.834
3.708
3.816
636,756
+0.04(+1.19%)
Dec 07, 2009
3.771
3.825
3.735
3.771
345,140
-0.01(-0.24%)
Dec 04, 2009
3.816
3.816
3.708
3.780
490,530
+0.05(+1.45%)
Dec 03, 2009
3.843
3.852
3.708
3.726
376,816
-0.13(-3.27%)
Dec 02, 2009
3.906
3.906
3.780
3.852
534,614
-0.02(-0.47%)
Dec 01, 2009
3.780
3.888
3.780
3.870
468,099
+0.10(+2.63%)
Nov 30, 2009
3.735
3.789
3.672
3.771
549,724
+0.07(+1.95%)
Nov 27, 2009
3.771
3.807
3.690
3.699
181,924
-0.16(-4.20%)
Nov 25, 2009
3.834
3.897
3.807
3.861
256,957
+0.00(+0.00%)
Nov 24, 2009
3.807
3.888
3.690
3.861
325,020
+0.05(+1.18%)
Nov 23, 2009
3.807
3.915
3.776
3.816
425,538
+0.04(+1.19%)
Nov 20, 2009
3.897
3.897
3.753
3.771
651,771
-0.14(-3.46%)
Nov 19, 2009
4.014
4.014
3.888
3.906
827,349
-0.12(-2.91%)
Nov 18, 2009
4.032
4.050
3.969
4.023
467,520
+0.00(+0.00%)
Nov 17, 2009
4.005
4.086
3.969
4.023
663,792
-0.02(-0.45%)
Nov 16, 2009
4.050
4.140
4.005
4.041
791,503
+0.06(+1.58%)
Nov 13, 2009
4.095
4.113
3.924
3.978
827,798
-0.13(-3.07%)
Nov 12, 2009
4.140
4.140
3.959
4.104
795,086
-0.06(-1.51%)
Nov 11, 2009
4.131
4.203
4.095
4.167
395,080
+0.07(+1.76%)
Nov 10, 2009
4.194
4.194
3.987
4.095
384,674
-0.13(-2.99%)
Nov 09, 2009
4.140
4.257
4.133
4.221
462,941
+0.12(+2.85%)
Nov 06, 2009
4.176
4.230
4.077
4.104
266,263
-0.12(-2.77%)
Nov 05, 2009
4.149
4.275
4.104
4.221
477,168
+0.10(+2.40%)
Nov 04, 2009
4.104
4.212
4.041
4.122
618,881
+0.09(+2.23%)
Nov 03, 2009
3.798
4.068
3.780
4.032
574,902
+0.22(+5.66%)
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.