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
)
6.380
+0.090 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2013
5.013
5.018
4.743
4.743
509,895
-0.25(-5.04%)
Oct 30, 2013
5.220
5.301
4.959
4.995
530,638
-0.23(-4.47%)
Oct 29, 2013
5.211
5.256
5.148
5.229
252,528
+0.05(+1.04%)
Oct 28, 2013
5.166
5.238
5.121
5.175
289,961
-0.01(-0.17%)
Oct 25, 2013
5.130
5.220
5.040
5.184
462,319
+0.09(+1.77%)
Oct 24, 2013
4.896
5.103
4.842
5.094
450,178
+0.17(+3.47%)
Oct 23, 2013
5.049
5.076
4.905
4.923
581,135
-0.19(-3.70%)
Oct 22, 2013
5.310
5.355
5.103
5.112
575,782
-0.15(-2.91%)
Oct 21, 2013
5.247
5.415
5.175
5.265
618,649
+0.00(+0.00%)
Oct 18, 2013
5.265
5.265
5.058
5.265
547,272
+0.07(+1.39%)
Oct 17, 2013
5.184
5.239
5.081
5.193
381,440
-0.02(-0.35%)
Oct 16, 2013
5.013
5.256
5.013
5.211
440,619
+0.25(+5.08%)
Oct 15, 2013
5.004
5.139
4.950
4.959
449,634
-0.06(-1.25%)
Oct 14, 2013
4.995
5.067
4.968
5.022
251,418
-0.01(-0.18%)
Oct 11, 2013
4.860
5.085
4.833
5.031
437,157
+0.14(+2.76%)
Oct 10, 2013
4.779
4.919
4.752
4.896
339,547
+0.17(+3.62%)
Oct 09, 2013
4.977
5.076
4.725
4.725
681,739
-0.25(-5.06%)
Oct 08, 2013
4.986
5.139
4.959
4.977
516,209
-0.02(-0.36%)
Oct 07, 2013
5.058
5.148
4.986
4.995
348,161
-0.11(-2.12%)
Oct 04, 2013
5.067
5.166
5.031
5.103
318,423
+0.03(+0.53%)
Oct 03, 2013
5.085
5.103
4.986
5.076
408,542
-0.03(-0.53%)
Oct 02, 2013
5.211
5.247
5.094
5.103
498,665
-0.14(-2.74%)
Oct 01, 2013
5.004
5.247
5.004
5.247
709,970
+0.23(+4.48%)
Sep 30, 2013
4.941
5.067
4.878
5.022
604,209
+0.03(+0.54%)
Sep 27, 2013
4.968
5.031
4.932
4.995
374,472
+0.03(+0.54%)
Sep 26, 2013
4.752
4.986
4.689
4.968
618,778
+0.22(+4.55%)
Sep 25, 2013
4.824
4.941
4.752
4.752
441,476
-0.10(-2.04%)
Sep 24, 2013
4.842
4.910
4.770
4.851
542,534
-0.01(-0.19%)
Sep 23, 2013
4.923
4.986
4.851
4.860
325,455
-0.11(-2.17%)
Sep 20, 2013
4.914
5.004
4.856
4.968
739,177
+0.10(+2.03%)
Sep 19, 2013
4.923
4.995
4.860
4.869
301,686
-0.04(-0.73%)
Sep 18, 2013
4.869
5.022
4.770
4.905
478,435
+0.04(+0.74%)
Sep 17, 2013
4.770
4.878
4.761
4.869
483,064
+0.09(+1.88%)
Sep 16, 2013
4.865
4.887
4.761
4.779
674,435
-0.08(-1.67%)
Sep 13, 2013
4.878
4.977
4.784
4.860
833,284
-0.01(-0.18%)
Sep 12, 2013
4.941
4.968
4.869
4.869
505,832
-0.08(-1.64%)
Sep 11, 2013
4.842
4.968
4.842
4.950
678,184
+0.09(+1.85%)
Sep 10, 2013
5.256
5.265
4.842
4.860
1,292,275
-0.41(-7.69%)
Sep 09, 2013
5.076
5.292
5.058
5.265
608,877
+0.23(+4.46%)
Sep 06, 2013
5.076
5.139
4.977
5.040
1,421,651
-0.02(-0.36%)
Sep 05, 2013
4.959
5.094
4.959
5.058
441,651
+0.08(+1.63%)
Sep 04, 2013
5.085
5.112
4.955
4.977
501,375
-0.09(-1.78%)
Sep 03, 2013
5.085
5.211
5.022
5.067
539,615
+0.06(+1.26%)
Aug 30, 2013
5.175
5.202
5.004
5.004
659,659
-0.16(-3.14%)
Aug 29, 2013
5.310
5.328
5.162
5.166
401,018
-0.15(-2.88%)
Aug 28, 2013
5.121
5.373
5.121
5.319
590,354
+0.20(+3.87%)
Aug 27, 2013
5.265
5.337
5.121
5.121
732,751
-0.17(-3.23%)
Aug 26, 2013
5.337
5.427
5.292
5.292
393,585
-0.04(-0.84%)
Aug 23, 2013
5.166
5.355
5.139
5.337
374,825
+0.17(+3.31%)
Aug 22, 2013
5.130
5.256
4.986
5.166
974,424
+0.04(+0.88%)
Aug 21, 2013
5.364
5.400
5.121
5.121
893,217
-0.25(-4.69%)
Aug 20, 2013
5.472
5.517
5.373
5.373
542,702
-0.07(-1.32%)
Aug 19, 2013
5.418
5.508
5.391
5.445
712,386
+0.01(+0.17%)
Aug 16, 2013
5.661
5.706
5.427
5.436
590,076
-0.27(-4.73%)
Aug 15, 2013
5.508
5.724
5.490
5.706
641,746
+0.13(+2.26%)
Aug 14, 2013
5.634
5.679
5.535
5.580
669,609
-0.05(-0.80%)
Aug 13, 2013
5.652
5.706
5.571
5.625
593,510
-0.04(-0.64%)
Aug 12, 2013
5.544
5.751
5.544
5.661
420,246
+0.05(+0.96%)
Aug 09, 2013
5.625
5.661
5.538
5.607
283,858
-0.05(-0.80%)
Aug 08, 2013
5.679
5.805
5.612
5.652
369,794
+0.05(+0.80%)
Aug 07, 2013
5.616
5.697
5.598
5.607
406,015
-0.02(-0.32%)
Aug 06, 2013
5.643
5.670
5.499
5.625
463,445
-0.02(-0.32%)
Aug 05, 2013
5.625
5.706
5.589
5.643
440,484
+0.03(+0.48%)
Aug 02, 2013
5.562
5.670
5.535
5.616
314,667
+0.03(+0.48%)
Aug 01, 2013
5.652
5.697
5.562
5.589
464,986
+0.01(+0.16%)
Jul 31, 2013
5.526
5.661
5.508
5.580
419,856
+0.07(+1.31%)
Jul 30, 2013
5.418
5.508
5.382
5.508
334,556
+0.09(+1.66%)
Jul 29, 2013
5.427
5.454
5.400
5.418
308,210
-0.04(-0.66%)
Jul 26, 2013
5.445
5.535
5.400
5.454
330,862
-0.04(-0.66%)
Jul 25, 2013
5.427
5.562
5.310
5.490
667,370
+0.04(+0.83%)
Jul 24, 2013
5.616
5.616
5.436
5.445
476,747
-0.14(-2.58%)
Jul 23, 2013
5.670
5.724
5.562
5.589
376,776
-0.05(-0.80%)
Jul 22, 2013
5.571
5.670
5.598
5.634
274,331
+0.03(+0.48%)
Jul 19, 2013
5.643
5.724
5.562
5.607
327,730
-0.05(-0.80%)
Jul 18, 2013
5.562
5.733
5.508
5.652
793,214
+0.09(+1.62%)
Jul 17, 2013
5.706
5.706
5.454
5.562
539,998
-0.17(-2.98%)
Jul 16, 2013
5.598
5.796
5.535
5.733
761,756
+0.13(+2.25%)
Jul 15, 2013
5.796
5.796
5.580
5.607
331,225
-0.14(-2.35%)
Jul 12, 2013
5.805
5.850
5.634
5.742
454,251
-0.04(-0.78%)
Jul 11, 2013
5.859
5.886
5.760
5.787
570,519
+0.01(+0.16%)
Jul 10, 2013
5.589
5.778
5.553
5.778
537,976
+0.18(+3.22%)
Jul 09, 2013
5.427
5.598
5.373
5.598
604,010
+0.23(+4.19%)
Jul 08, 2013
5.328
5.490
5.265
5.373
474,934
+0.06(+1.19%)
Jul 05, 2013
5.112
5.346
5.067
5.310
872,553
+0.29(+5.73%)
Jul 03, 2013
4.968
5.058
4.901
5.022
198,268
+0.05(+1.09%)
Jul 02, 2013
5.148
5.166
4.860
4.968
992,755
-0.17(-3.33%)
Jul 01, 2013
5.175
5.400
5.112
5.139
741,470
-0.01(-0.17%)
Jun 28, 2013
5.058
5.265
5.040
5.148
1,632,934
+0.04(+0.88%)
Jun 27, 2013
5.058
5.261
5.049
5.103
489,417
+0.13(+2.53%)
Jun 26, 2013
5.049
5.067
4.878
4.977
438,452
-0.02(-0.36%)
Jun 25, 2013
5.013
5.040
4.878
4.995
507,089
+0.08(+1.65%)
Jun 24, 2013
4.878
4.995
4.640
4.914
742,646
-0.09(-1.80%)
Jun 21, 2013
5.166
5.184
4.973
5.004
1,455,450
-0.16(-3.14%)
Jun 20, 2013
5.319
5.319
5.130
5.166
498,610
-0.25(-4.65%)
Jun 19, 2013
5.445
5.535
5.337
5.418
327,377
-0.03(-0.50%)
Jun 18, 2013
5.364
5.445
5.319
5.445
255,215
+0.10(+1.85%)
Jun 17, 2013
5.346
5.427
5.279
5.346
334,689
+0.08(+1.54%)
Jun 14, 2013
5.454
5.454
5.256
5.265
279,743
-0.19(-3.47%)
Jun 13, 2013
5.310
5.481
5.283
5.454
195,969
+0.13(+2.36%)
Jun 12, 2013
5.490
5.553
5.310
5.328
325,747
-0.14(-2.47%)
Jun 11, 2013
5.535
5.625
5.427
5.463
501,535
-0.19(-3.34%)
Jun 10, 2013
5.706
5.724
5.553
5.652
257,076
-0.05(-0.79%)
Jun 07, 2013
5.571
5.715
5.517
5.697
512,310
+0.23(+4.28%)
Jun 06, 2013
5.445
5.558
5.364
5.463
473,982
+0.02(+0.33%)
Jun 05, 2013
5.346
5.481
5.238
5.445
643,719
+0.11(+2.02%)
Jun 04, 2013
5.229
5.436
5.148
5.337
1,925,663
+0.11(+2.07%)
Jun 03, 2013
5.463
5.580
5.139
5.229
1,314,834
-0.28(-5.07%)
May 31, 2013
5.580
5.634
5.436
5.508
501,520
-0.15(-2.70%)
May 30, 2013
5.697
5.715
5.562
5.661
328,801
-0.03(-0.47%)
May 29, 2013
5.679
5.778
5.625
5.688
299,879
-0.06(-1.10%)
May 28, 2013
5.769
5.832
5.670
5.751
443,755
+0.11(+1.91%)
May 24, 2013
5.535
5.661
5.472
5.643
347,232
+0.11(+1.95%)
May 23, 2013
5.508
5.607
5.463
5.535
433,439
-0.02(-0.32%)
May 22, 2013
5.742
5.895
5.544
5.553
808,921
-0.18(-3.14%)
May 21, 2013
5.931
5.931
5.715
5.733
276,055
-0.18(-3.04%)
May 20, 2013
5.742
5.913
5.688
5.913
474,614
+0.19(+3.30%)
May 17, 2013
5.715
5.768
5.652
5.724
438,608
+0.07(+1.27%)
May 16, 2013
5.751
5.751
5.625
5.652
366,668
-0.09(-1.57%)
May 15, 2013
5.652
5.778
5.562
5.742
553,250
-0.11(-1.85%)
May 13, 2013
6.138
6.147
5.742
5.850
845,053
-0.34(-5.52%)
May 10, 2013
6.678
6.678
5.985
6.192
881,527
-0.56(-8.27%)
May 09, 2013
6.633
6.759
6.507
6.750
636,047
+0.10(+1.49%)
May 08, 2013
6.507
6.651
6.462
6.651
599,491
+0.13(+1.93%)
May 07, 2013
6.273
6.534
6.237
6.525
437,362
+0.26(+4.17%)
May 06, 2013
6.372
6.390
6.219
6.264
359,424
-0.11(-1.69%)
May 03, 2013
6.057
6.399
5.931
6.372
514,144
+0.44(+7.44%)
May 02, 2013
5.661
5.949
5.589
5.931
487,232
+0.32(+5.78%)
May 01, 2013
6.030
6.030
5.580
5.607
800,556
-0.44(-7.29%)
Apr 30, 2013
6.048
6.093
5.940
6.048
245,842
+0.00(+0.00%)
Apr 29, 2013
6.030
6.111
5.970
6.048
151,174
+0.10(+1.66%)
Apr 26, 2013
6.066
6.066
5.940
5.949
256,406
-0.12(-1.93%)
Apr 25, 2013
6.228
6.300
6.048
6.066
385,727
-0.10(-1.61%)
Apr 24, 2013
5.967
6.165
5.967
6.165
289,669
+0.23(+3.79%)
Apr 23, 2013
5.859
5.958
5.823
5.940
984,154
+0.14(+2.48%)
Apr 22, 2013
5.859
5.922
5.670
5.796
301,144
-0.05(-0.92%)
Apr 19, 2013
5.976
6.048
5.832
5.850
413,719
-0.11(-1.81%)
Apr 18, 2013
5.886
5.985
5.751
5.958
448,895
+0.12(+2.00%)
Apr 17, 2013
5.949
5.967
5.715
5.841
657,999
-0.18(-2.99%)
Apr 16, 2013
5.895
6.030
5.729
6.021
805,565
+0.26(+4.53%)
Apr 15, 2013
6.129
6.165
5.733
5.760
859,208
-0.49(-7.78%)
Apr 12, 2013
6.381
6.426
6.138
6.246
529,344
-0.22(-3.34%)
Apr 11, 2013
6.561
6.660
6.444
6.462
555,765
-0.11(-1.64%)
Apr 10, 2013
6.435
6.624
6.399
6.570
678,885
+0.18(+2.82%)
Apr 09, 2013
6.525
6.552
6.390
6.390
388,781
-0.11(-1.66%)
Apr 08, 2013
6.417
6.507
6.372
6.498
344,874
+0.14(+2.27%)
Apr 05, 2013
6.129
6.408
6.129
6.354
535,247
+0.07(+1.15%)
Apr 04, 2013
6.327
6.372
6.237
6.282
479,346
-0.04(-0.57%)
Apr 03, 2013
6.552
6.570
6.273
6.318
518,609
-0.23(-3.57%)
Apr 02, 2013
6.714
6.732
6.543
6.552
348,486
-0.09(-1.35%)
Apr 01, 2013
6.903
6.903
6.543
6.642
383,261
-0.19(-2.77%)
Mar 28, 2013
6.849
6.876
6.710
6.831
436,247
+0.02(+0.26%)
Mar 27, 2013
6.840
6.912
6.759
6.813
256,646
-0.08(-1.18%)
Mar 26, 2013
6.912
6.975
6.858
6.894
241,192
+0.01(+0.13%)
Mar 25, 2013
6.840
6.993
6.813
6.885
350,801
+0.06(+0.92%)
Mar 22, 2013
6.840
6.966
6.759
6.822
579,881
+0.01(+0.13%)
Mar 21, 2013
6.948
6.984
6.786
6.813
355,268
-0.21(-2.95%)
Mar 20, 2013
7.011
7.074
6.930
7.020
395,145
+0.06(+0.91%)
Mar 19, 2013
7.029
7.029
6.831
6.957
501,301
-0.04(-0.64%)
Mar 18, 2013
6.966
7.164
6.939
7.002
479,772
-0.11(-1.52%)
Mar 15, 2013
7.371
7.578
6.903
7.110
1,777,592
-0.97(-12.03%)
Mar 14, 2013
7.866
8.082
7.848
8.082
878,256
+0.21(+2.63%)
Mar 13, 2013
8.064
8.154
7.749
7.875
687,812
-0.23(-2.78%)
Mar 12, 2013
7.497
8.136
7.443
8.100
1,548,009
+0.57(+7.53%)
Mar 11, 2013
7.524
7.641
7.416
7.533
221,842
-0.02(-0.24%)
Mar 08, 2013
7.488
7.583
7.345
7.551
370,312
+0.13(+1.70%)
Mar 07, 2013
7.029
7.434
7.029
7.425
325,112
+0.40(+5.63%)
Mar 06, 2013
7.038
7.087
6.939
7.029
211,215
+0.05(+0.77%)
Mar 05, 2013
6.975
7.074
6.921
6.975
436,337
+0.08(+1.17%)
Mar 04, 2013
7.218
7.272
6.876
6.894
724,033
-0.36(-4.96%)
Mar 01, 2013
7.191
7.272
7.056
7.254
388,842
-0.04(-0.62%)
Feb 28, 2013
7.191
7.479
7.182
7.299
407,303
+0.02(+0.25%)
Feb 27, 2013
7.164
7.380
7.146
7.281
252,360
+0.10(+1.38%)
Feb 26, 2013
7.119
7.250
6.975
7.182
540,665
+0.11(+1.53%)
Feb 25, 2013
7.497
7.578
7.043
7.074
493,152
-0.36(-4.84%)
Feb 22, 2013
7.272
7.470
7.182
7.434
424,861
+0.22(+2.99%)
Feb 21, 2013
7.308
7.317
7.020
7.218
443,072
-0.10(-1.35%)
Feb 20, 2013
7.731
7.803
7.308
7.317
599,676
-0.44(-5.68%)
Feb 19, 2013
7.380
7.785
7.380
7.758
1,316,435
+0.41(+5.64%)
Feb 15, 2013
7.362
7.434
7.227
7.344
449,683
+0.04(+0.62%)
Feb 14, 2013
7.380
7.416
7.299
7.299
268,487
-0.09(-1.22%)
Feb 13, 2013
7.263
7.389
7.218
7.389
362,090
+0.16(+2.24%)
Feb 12, 2013
7.254
7.290
7.164
7.227
372,730
-0.04(-0.50%)
Feb 11, 2013
7.452
7.452
7.182
7.263
401,914
-0.22(-2.89%)
Feb 08, 2013
7.479
7.533
7.443
7.479
247,988
+0.04(+0.61%)
Feb 07, 2013
7.605
7.650
7.425
7.434
335,585
-0.15(-2.02%)
Feb 06, 2013
7.551
7.587
7.479
7.587
318,228
+0.10(+1.32%)
Feb 04, 2013
7.605
7.677
7.479
7.488
284,847
-0.21(-2.69%)
Feb 01, 2013
7.713
7.722
7.587
7.695
384,820
+0.05(+0.71%)
Jan 31, 2013
7.614
7.677
7.542
7.641
526,653
+0.05(+0.71%)
Jan 30, 2013
7.542
7.736
7.542
7.587
624,253
+0.04(+0.48%)
Jan 29, 2013
7.686
7.740
7.506
7.551
799,774
-0.14(-1.87%)
Jan 28, 2013
7.911
8.028
7.686
7.695
515,495
-0.23(-2.95%)
Jan 25, 2013
8.001
8.078
7.821
7.929
438,499
+0.00(+0.00%)
Jan 24, 2013
8.010
8.182
7.866
7.929
504,015
-0.09(-1.12%)
Jan 23, 2013
8.190
8.217
8.001
8.019
404,175
-0.16(-1.98%)
Jan 22, 2013
8.199
8.298
8.108
8.181
376,537
-0.04(-0.55%)
Jan 18, 2013
8.244
8.244
8.010
8.226
572,335
-0.02(-0.22%)
Jan 17, 2013
8.334
8.451
8.226
8.244
303,887
-0.01(-0.11%)
Jan 16, 2013
8.235
8.316
8.127
8.253
338,348
+0.01(+0.11%)
Jan 15, 2013
8.388
8.460
8.244
8.244
359,798
-0.23(-2.76%)
Jan 14, 2013
8.451
8.580
8.361
8.478
388,037
+0.01(+0.11%)
Jan 11, 2013
8.397
8.496
8.361
8.469
454,165
+0.10(+1.18%)
Jan 10, 2013
8.343
8.496
8.100
8.370
443,677
+0.09(+1.09%)
Jan 09, 2013
8.325
8.334
8.172
8.280
345,098
+0.01(+0.11%)
Jan 08, 2013
8.100
8.307
8.064
8.271
518,274
+0.14(+1.77%)
Jan 07, 2013
8.037
8.162
7.907
8.127
347,223
+0.04(+0.45%)
Jan 04, 2013
8.055
8.271
8.046
8.091
454,450
+0.10(+1.24%)
Jan 03, 2013
8.118
8.172
7.884
7.992
486,057
-0.17(-2.09%)
Jan 02, 2013
8.001
8.172
7.785
8.163
528,360
+0.38(+4.86%)
Dec 31, 2012
7.479
7.812
7.479
7.785
266,336
+0.32(+4.22%)
Dec 28, 2012
7.578
7.623
7.425
7.470
373,653
-0.20(-2.58%)
Dec 27, 2012
7.722
7.722
7.515
7.668
219,899
-0.05(-0.70%)
Dec 26, 2012
7.713
8.109
7.713
7.722
227,973
+0.08(+1.06%)
Dec 24, 2012
7.839
8.028
7.623
7.641
144,856
-0.21(-2.64%)
Dec 21, 2012
7.866
8.055
7.723
7.848
1,019,996
-0.21(-2.57%)
Dec 20, 2012
7.821
8.082
7.803
8.055
546,236
+0.24(+3.11%)
Dec 19, 2012
7.902
7.929
7.650
7.812
453,253
-0.09(-1.14%)
Dec 18, 2012
7.461
7.929
7.434
7.902
471,858
+0.42(+5.66%)
Dec 17, 2012
7.182
7.623
7.128
7.479
545,498
+0.32(+4.53%)
Dec 14, 2012
7.119
7.308
7.092
7.155
297,530
-0.07(-1.00%)
Dec 13, 2012
7.299
7.313
7.083
7.227
319,668
-0.04(-0.62%)
Dec 12, 2012
7.407
7.497
7.236
7.272
407,671
-0.13(-1.70%)
Dec 11, 2012
7.335
7.560
7.326
7.398
338,145
+0.06(+0.86%)
Dec 10, 2012
7.533
7.587
7.290
7.335
261,478
-0.24(-3.21%)
Dec 07, 2012
7.380
7.596
7.263
7.578
287,312
+0.30(+4.08%)
Dec 06, 2012
7.335
7.488
7.263
7.281
378,135
-0.13(-1.70%)
Dec 05, 2012
7.353
7.434
7.245
7.407
330,257
+0.13(+1.73%)
Dec 04, 2012
7.362
7.452
7.119
7.281
475,694
-0.34(-4.49%)
Nov 30, 2012
7.677
7.677
7.434
7.623
492,840
-0.03(-0.35%)
Nov 29, 2012
7.434
7.650
7.416
7.650
418,559
+0.28(+3.79%)
Nov 28, 2012
7.191
7.398
7.083
7.371
476,652
+0.05(+0.74%)
Nov 27, 2012
7.371
7.515
7.308
7.317
425,160
-0.08(-1.09%)
Nov 26, 2012
7.218
7.398
7.173
7.398
476,204
+0.12(+1.61%)
Nov 23, 2012
7.101
7.281
7.029
7.281
158,305
+0.23(+3.32%)
Nov 21, 2012
7.029
7.146
6.921
7.047
279,201
+0.04(+0.51%)
Nov 20, 2012
7.254
7.254
6.939
7.011
426,126
-0.29(-3.95%)
Nov 19, 2012
6.858
7.308
6.804
7.299
604,962
+0.50(+7.42%)
Nov 16, 2012
6.750
6.840
6.624
6.795
548,069
+0.02(+0.27%)
Nov 15, 2012
7.047
7.119
6.714
6.777
590,175
-0.27(-3.83%)
Nov 14, 2012
7.128
7.191
6.957
7.047
491,089
-0.06(-0.89%)
Nov 13, 2012
6.696
7.272
6.633
7.110
687,464
+0.35(+5.19%)
Nov 12, 2012
6.984
6.984
6.750
6.759
357,535
-0.21(-2.97%)
Nov 09, 2012
6.804
7.209
6.597
6.966
688,925
+0.15(+2.25%)
Nov 08, 2012
7.146
7.227
6.804
6.813
503,579
-0.28(-3.93%)
Nov 07, 2012
7.416
7.497
7.047
7.092
619,118
-0.47(-6.19%)
Nov 06, 2012
7.461
7.605
7.452
7.560
338,729
+0.15(+2.07%)
Nov 05, 2012
7.335
7.542
7.335
7.407
277,566
+0.05(+0.73%)
Nov 02, 2012
7.452
7.461
7.317
7.353
995,663
-0.09(-1.21%)
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.