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 (%)
Nov 30, 2017
0.6565
0.6968
0.6565
0.6745
251,520
+0.01(+2.04%)
Nov 29, 2017
0.6673
0.6965
0.6566
0.6610
231,492
-0.01(-1.99%)
Nov 28, 2017
0.7149
0.7347
0.6655
0.6744
384,016
-0.04(-5.08%)
Nov 27, 2017
0.7374
0.7553
0.7104
0.7104
138,785
-0.04(-5.94%)
Nov 24, 2017
0.7914
0.7914
0.7374
0.7553
34,862
-0.02(-2.63%)
Nov 22, 2017
0.7576
0.7824
0.7552
0.7757
47,734
+0.03(+3.93%)
Nov 21, 2017
0.7563
0.7914
0.7284
0.7464
155,732
-0.02(-2.90%)
Nov 20, 2017
0.7914
0.8094
0.7500
0.7687
159,856
-0.02(-2.86%)
Nov 17, 2017
0.7646
0.8004
0.7646
0.7914
149,216
+0.03(+3.53%)
Nov 16, 2017
0.7333
0.7914
0.7329
0.7644
90,298
+0.02(+2.99%)
Nov 15, 2017
0.7194
0.7644
0.6880
0.7422
119,103
+0.00(+0.63%)
Nov 14, 2017
0.7833
0.8094
0.7317
0.7375
121,031
-0.06(-7.85%)
Nov 13, 2017
0.7914
0.8300
0.7495
0.8004
207,121
+0.01(+1.14%)
Nov 10, 2017
0.7464
0.8004
0.7464
0.7914
140,921
+0.02(+2.33%)
Nov 09, 2017
0.7734
0.8004
0.7284
0.7734
402,107
-0.04(-4.44%)
Nov 08, 2017
0.8274
0.8363
0.7824
0.8094
220,621
-0.02(-2.77%)
Nov 07, 2017
0.8633
0.8723
0.8274
0.8324
249,301
-0.02(-1.78%)
Nov 06, 2017
0.8453
0.8768
0.8453
0.8475
426,305
+0.00(+0.26%)
Nov 03, 2017
0.8374
0.8543
0.8183
0.8453
171,924
+0.01(+1.08%)
Nov 02, 2017
0.7914
0.8453
0.7571
0.8363
363,217
+0.05(+6.04%)
Nov 01, 2017
0.7194
0.7914
0.7129
0.7887
583,663
+0.08(+11.01%)
Oct 31, 2017
0.6924
0.7194
0.6848
0.7104
219,588
+0.03(+3.95%)
Oct 30, 2017
0.6484
0.7014
0.6484
0.6835
310,178
+0.02(+2.76%)
Oct 27, 2017
0.6641
0.6745
0.6391
0.6651
447,752
+0.01(+1.18%)
Oct 26, 2017
0.6421
0.6655
0.6231
0.6574
222,532
+0.00(+0.14%)
Oct 25, 2017
0.6386
0.6565
0.6340
0.6565
185,742
+0.01(+2.10%)
Oct 24, 2017
0.6436
0.6505
0.6297
0.6430
229,053
-0.00(-0.33%)
Oct 23, 2017
0.6655
0.6655
0.6349
0.6451
77,917
-0.02(-2.92%)
Oct 20, 2017
0.6578
0.6826
0.6385
0.6646
165,384
+0.01(+1.03%)
Oct 19, 2017
0.6475
0.6835
0.6133
0.6578
286,460
+0.01(+1.60%)
Oct 18, 2017
0.6673
0.6871
0.6475
0.6475
314,573
-0.02(-2.83%)
Oct 17, 2017
0.7005
0.7005
0.6657
0.6664
98,835
-0.04(-5.07%)
Oct 16, 2017
0.6754
0.7027
0.6664
0.7020
185,365
+0.01(+1.40%)
Oct 13, 2017
0.6745
0.6924
0.6583
0.6923
165,976
+0.03(+5.16%)
Oct 12, 2017
0.6664
0.6745
0.6547
0.6583
142,106
-0.01(-1.21%)
Oct 11, 2017
0.6709
0.7059
0.6565
0.6664
252,490
-0.00(-0.67%)
Oct 10, 2017
0.6430
0.7023
0.6430
0.6709
217,276
+0.01(+1.33%)
Oct 09, 2017
0.6855
0.6855
0.6448
0.6621
204,280
-0.03(-4.39%)
Oct 06, 2017
0.6655
0.6924
0.6385
0.6924
157,277
+0.04(+5.48%)
Oct 05, 2017
0.6565
0.6897
0.6565
0.6565
112,552
-0.02(-2.67%)
Oct 04, 2017
0.6924
0.7194
0.6565
0.6745
144,132
-0.04(-5.06%)
Oct 03, 2017
0.7104
0.7374
0.7104
0.7104
106,371
-0.00(-0.58%)
Oct 02, 2017
0.7164
0.7419
0.7146
0.7146
182,039
-0.02(-3.10%)
Sep 29, 2017
0.7161
0.7509
0.7022
0.7374
308,053
+0.02(+2.89%)
Sep 28, 2017
0.7419
0.7462
0.7023
0.7167
267,748
-0.02(-2.69%)
Sep 27, 2017
0.7194
0.7554
0.7104
0.7365
153,649
+0.04(+5.00%)
Sep 26, 2017
0.7194
0.7538
0.6835
0.7014
165,119
-0.01(-1.27%)
Sep 25, 2017
0.6924
0.7284
0.6835
0.7104
259,708
+0.01(+1.58%)
Sep 22, 2017
0.6646
0.6994
0.6475
0.6994
196,414
+0.05(+7.27%)
Sep 21, 2017
0.6655
0.6835
0.6430
0.6520
46,387
-0.03(-4.60%)
Sep 20, 2017
0.6745
0.6920
0.6655
0.6835
112,248
+0.01(+1.47%)
Sep 19, 2017
0.6520
0.6745
0.6403
0.6736
370,990
+0.03(+5.40%)
Sep 18, 2017
0.6349
0.6552
0.6295
0.6390
168,449
+0.03(+4.56%)
Sep 15, 2017
0.6475
0.6655
0.6112
0.6112
216,804
-0.04(-5.61%)
Sep 14, 2017
0.6733
0.6745
0.6475
0.6475
253,163
-0.02(-2.70%)
Sep 13, 2017
0.6742
0.6790
0.6491
0.6655
205,667
+0.00(+0.56%)
Sep 12, 2017
0.6394
0.6656
0.6394
0.6618
63,477
+0.02(+2.66%)
Sep 11, 2017
0.6385
0.6487
0.6385
0.6446
43,449
+0.01(+0.96%)
Sep 08, 2017
0.6484
0.6565
0.6295
0.6385
100,937
-0.01(-1.39%)
Sep 07, 2017
0.6745
0.6745
0.6475
0.6475
79,506
-0.02(-2.70%)
Sep 06, 2017
0.7014
0.7014
0.6475
0.6655
53,205
-0.01(-1.33%)
Sep 05, 2017
0.6475
0.6745
0.6205
0.6745
127,747
+0.02(+2.74%)
Sep 01, 2017
0.6565
0.6790
0.6453
0.6565
78,689
+0.00(+0.34%)
Aug 31, 2017
0.6655
0.6835
0.6484
0.6542
178,920
-0.00(-0.47%)
Aug 30, 2017
0.6124
0.6655
0.6124
0.6573
222,160
+0.03(+4.55%)
Aug 29, 2017
0.6295
0.6385
0.6115
0.6287
120,617
+0.02(+2.96%)
Aug 28, 2017
0.6385
0.6451
0.6106
0.6106
207,444
-0.03(-4.37%)
Aug 25, 2017
0.6295
0.6475
0.6295
0.6385
128,865
+0.01(+1.43%)
Aug 24, 2017
0.6478
0.6565
0.6295
0.6295
160,013
-0.02(-3.55%)
Aug 23, 2017
0.6655
0.6655
0.6520
0.6527
48,470
+0.00(+0.11%)
Aug 22, 2017
0.6655
0.6745
0.6395
0.6520
192,753
-0.01(-2.03%)
Aug 21, 2017
0.7014
0.7023
0.6655
0.6655
88,986
-0.01(-1.63%)
Aug 18, 2017
0.6745
0.7004
0.6745
0.6765
105,526
-0.01(-1.01%)
Aug 17, 2017
0.6928
0.6928
0.6745
0.6835
53,428
+0.01(+0.97%)
Aug 16, 2017
0.6844
0.7085
0.6745
0.6769
62,460
-0.02(-2.50%)
Aug 15, 2017
0.7284
0.7284
0.6942
0.6942
42,536
-0.02(-2.95%)
Aug 14, 2017
0.6924
0.7284
0.6745
0.7154
145,094
+0.02(+2.65%)
Aug 11, 2017
0.7194
0.7194
0.6924
0.6969
149,428
-0.02(-2.99%)
Aug 10, 2017
0.7644
0.7644
0.7014
0.7184
225,091
-0.02(-2.08%)
Aug 09, 2017
0.7824
0.8004
0.7194
0.7337
367,898
-0.05(-6.75%)
Aug 08, 2017
0.7734
0.7995
0.7734
0.7869
133,976
+0.01(+1.61%)
Aug 07, 2017
0.8018
0.8094
0.7734
0.7744
122,239
-0.03(-3.47%)
Aug 04, 2017
0.7914
0.8049
0.7824
0.8022
80,549
+0.01(+0.86%)
Aug 03, 2017
0.7824
0.8067
0.7810
0.7954
181,879
-0.01(-0.95%)
Aug 02, 2017
0.8094
0.8094
0.8031
0.8031
82,154
-0.01(-1.14%)
Aug 01, 2017
0.8201
0.8274
0.8121
0.8123
50,264
-0.02(-2.77%)
Jul 31, 2017
0.8363
0.8366
0.8094
0.8354
70,625
-0.01(-0.96%)
Jul 28, 2017
0.8435
0.8480
0.8094
0.8435
81,014
-0.00(-0.11%)
Jul 27, 2017
0.8328
0.8480
0.8156
0.8444
46,126
+0.01(+1.51%)
Jul 26, 2017
0.8534
0.8534
0.8049
0.8318
79,970
+0.01(+1.09%)
Jul 25, 2017
0.8183
0.8615
0.7946
0.8228
98,022
+0.00(+0.26%)
Jul 24, 2017
0.8189
0.8543
0.8189
0.8207
71,755
-0.01(-1.15%)
Jul 21, 2017
0.8723
0.8723
0.8148
0.8302
276,755
-0.02(-1.89%)
Jul 20, 2017
0.8246
0.8723
0.8246
0.8462
176,606
+0.04(+4.44%)
Jul 19, 2017
0.8134
0.8363
0.8005
0.8103
63,974
+0.00(+0.11%)
Jul 18, 2017
0.8040
0.8094
0.7749
0.8094
63,590
+0.02(+2.19%)
Jul 17, 2017
0.7837
0.8062
0.7734
0.7920
183,769
-0.00(-0.23%)
Jul 14, 2017
0.7689
0.8092
0.7689
0.7938
71,478
+0.02(+2.45%)
Jul 13, 2017
0.7554
0.7817
0.7554
0.7748
270,028
-0.00(-0.58%)
Jul 12, 2017
0.7824
0.8094
0.7734
0.7793
89,432
-0.00(-0.51%)
Jul 11, 2017
0.8004
0.8004
0.7779
0.7833
107,678
-0.01(-1.28%)
Jul 10, 2017
0.7995
0.7995
0.7844
0.7934
84,401
+0.00(+0.32%)
Jul 07, 2017
0.8049
0.8049
0.7738
0.7909
137,192
-0.02(-2.08%)
Jul 06, 2017
0.8121
0.8184
0.7959
0.8077
107,907
-0.00(-0.40%)
Jul 05, 2017
0.8543
0.8544
0.8094
0.8110
99,764
-0.03(-4.06%)
Jul 03, 2017
0.8444
0.8633
0.8119
0.8453
62,711
+0.00(+0.53%)
Jun 30, 2017
0.8363
0.8452
0.7942
0.8408
52,689
+0.01(+1.63%)
Jun 29, 2017
0.8004
0.8498
0.7914
0.8273
177,047
+0.02(+1.91%)
Jun 28, 2017
0.8165
0.8273
0.7914
0.8119
114,584
+0.01(+0.91%)
Jun 27, 2017
0.7887
0.8174
0.7824
0.8046
52,270
+0.01(+1.67%)
Jun 26, 2017
0.7960
0.8183
0.7824
0.7914
93,892
+0.00(+0.00%)
Jun 23, 2017
0.7644
0.8004
0.7644
0.7914
170,889
+0.01(+1.29%)
Jun 22, 2017
0.7599
0.7824
0.7599
0.7813
65,724
+0.02(+2.80%)
Jun 21, 2017
0.8004
0.8004
0.7383
0.7600
230,521
-0.03(-3.97%)
Jun 20, 2017
0.8094
0.8228
0.7735
0.7914
173,809
-0.02(-2.22%)
Jun 19, 2017
0.8094
0.8273
0.7914
0.8094
155,832
+0.00(+0.12%)
Jun 16, 2017
0.8094
0.8094
0.7914
0.8084
107,635
+0.02(+2.15%)
Jun 15, 2017
0.8094
0.8094
0.7653
0.7914
143,177
-0.02(-2.21%)
Jun 14, 2017
0.8543
0.8544
0.7920
0.8093
298,923
-0.04(-5.09%)
Jun 13, 2017
0.8273
0.8543
0.8094
0.8527
193,840
+0.02(+1.81%)
Jun 12, 2017
0.8543
0.8597
0.8183
0.8375
184,006
+0.00(+0.14%)
Jun 09, 2017
0.8453
0.8615
0.8387
0.8363
267,580
-0.01(-1.59%)
Jun 08, 2017
0.8363
0.8711
0.8264
0.8498
180,210
+0.01(+1.25%)
Jun 07, 2017
0.8723
0.8723
0.8094
0.8393
299,082
-0.03(-3.67%)
Jun 06, 2017
0.8723
0.8723
0.8273
0.8713
276,387
-0.00(-0.11%)
Jun 05, 2017
0.8723
0.8858
0.8543
0.8723
225,640
+0.00(+0.00%)
Jun 02, 2017
0.9083
0.9083
0.8543
0.8723
199,195
-0.01(-1.52%)
Jun 01, 2017
0.9173
0.9263
0.8858
0.8858
164,320
-0.03(-3.43%)
May 31, 2017
0.9083
0.9263
0.8813
0.9173
132,589
+0.01(+0.99%)
May 30, 2017
0.9263
0.9263
0.8723
0.9083
227,725
+0.01(+1.00%)
May 26, 2017
0.9263
0.9263
0.8993
0.8993
191,475
-0.01(-0.99%)
May 25, 2017
0.9802
0.9802
0.8993
0.9083
169,253
-0.06(-6.48%)
May 24, 2017
0.9982
0.9982
0.9532
0.9712
194,853
-0.01(-0.92%)
May 23, 2017
0.9802
0.9982
0.9442
0.9802
216,231
+0.00(+0.00%)
May 22, 2017
1.034
1.034
0.9802
0.9802
171,090
-0.04(-3.54%)
May 19, 2017
1.007
1.052
0.9982
1.016
325,161
+0.03(+2.73%)
May 18, 2017
1.007
1.007
0.9892
0.9892
158,508
-0.02(-1.79%)
May 17, 2017
1.034
1.034
0.9982
1.007
183,784
-0.02(-1.75%)
May 16, 2017
1.043
1.043
0.9892
1.025
288,514
+0.00(+0.00%)
May 15, 2017
1.025
1.034
0.9982
1.025
248,156
+0.03(+2.70%)
May 12, 2017
0.9622
1.007
0.9622
0.9982
207,874
+0.00(+0.00%)
May 11, 2017
0.9442
0.9982
0.9174
0.9982
522,845
+0.05(+5.71%)
May 10, 2017
0.9353
0.9712
0.9353
0.9442
154,970
+0.01(+0.96%)
May 09, 2017
0.9892
1.034
0.8993
0.9353
757,377
+0.08(+9.47%)
May 08, 2017
0.8811
0.8811
0.8216
0.8543
289,575
-0.01(-1.39%)
May 05, 2017
0.8453
0.8768
0.8194
0.8664
56,449
+0.01(+1.38%)
May 04, 2017
0.8653
0.8813
0.8143
0.8546
166,079
-0.03(-3.03%)
May 03, 2017
0.8723
0.8906
0.8633
0.8813
178,263
+0.01(+0.66%)
May 02, 2017
0.8822
0.8984
0.8634
0.8755
182,145
-0.01(-1.66%)
May 01, 2017
0.8813
0.8993
0.8543
0.8903
200,498
-0.01(-1.00%)
Apr 28, 2017
0.9173
0.9263
0.8813
0.8993
134,711
-0.01(-0.99%)
Apr 27, 2017
0.9353
0.9532
0.8993
0.9083
229,615
-0.02(-1.94%)
Apr 26, 2017
0.9083
0.9367
0.8993
0.9263
462,546
+0.02(+1.98%)
Apr 25, 2017
0.9263
0.9263
0.8993
0.9083
171,747
+0.01(+1.00%)
Apr 24, 2017
0.9263
0.9353
0.8993
0.8993
192,365
-0.01(-0.99%)
Apr 21, 2017
0.8903
0.9173
0.8903
0.9083
205,570
+0.02(+2.02%)
Apr 20, 2017
0.8813
0.8993
0.8733
0.8903
182,312
+0.01(+1.02%)
Apr 19, 2017
0.8723
0.9083
0.8633
0.8813
719,341
-0.00(-0.01%)
Apr 18, 2017
0.8647
0.9083
0.8647
0.8814
122,338
+0.02(+1.92%)
Apr 17, 2017
0.9622
0.9622
0.8544
0.8647
433,160
-0.11(-10.96%)
Apr 13, 2017
0.9442
0.9712
0.9353
0.9712
729,345
+0.01(+0.93%)
Apr 12, 2017
0.9083
0.9892
0.8994
0.9622
825,012
+0.06(+7.00%)
Apr 11, 2017
0.8723
0.9173
0.8633
0.8993
539,870
+0.04(+5.26%)
Apr 10, 2017
0.8660
0.8993
0.8318
0.8543
351,279
+0.04(+5.47%)
Apr 07, 2017
0.8103
0.8345
0.8004
0.8100
237,219
-0.02(-2.42%)
Apr 06, 2017
0.7914
0.8381
0.7824
0.8300
202,377
+0.04(+5.61%)
Apr 05, 2017
0.8094
0.8453
0.7825
0.7860
347,269
-0.03(-3.81%)
Apr 04, 2017
0.8183
0.8439
0.7998
0.8171
133,615
-0.01(-0.61%)
Apr 03, 2017
0.8273
0.8723
0.8221
0.8221
232,441
-0.00(-0.32%)
Mar 31, 2017
0.8094
0.8381
0.8094
0.8247
190,486
+0.02(+2.25%)
Mar 30, 2017
0.8094
0.8237
0.8003
0.8066
177,198
-0.00(-0.34%)
Mar 29, 2017
0.8165
0.8480
0.8094
0.8094
323,336
-0.01(-1.78%)
Mar 28, 2017
0.7698
0.8363
0.7666
0.8240
197,206
+0.06(+7.81%)
Mar 27, 2017
0.7644
0.7644
0.7297
0.7643
50,012
+0.02(+2.39%)
Mar 24, 2017
0.7482
0.7824
0.7464
0.7465
124,099
-0.01(-1.18%)
Mar 23, 2017
0.7203
0.7824
0.7200
0.7554
354,588
+0.03(+3.45%)
Mar 22, 2017
0.7734
0.8004
0.7194
0.7302
504,398
-0.04(-5.58%)
Mar 21, 2017
0.7914
0.8194
0.7653
0.7734
158,254
-0.02(-3.01%)
Mar 20, 2017
0.8543
0.8543
0.7897
0.7974
309,423
-0.05(-6.27%)
Mar 17, 2017
0.8723
0.8723
0.7995
0.8507
679,423
+0.01(+1.72%)
Mar 16, 2017
0.8363
0.8505
0.8363
0.8363
330,807
+0.01(+1.08%)
Mar 15, 2017
0.8273
0.8543
0.8273
0.8274
297,687
-0.00(-0.31%)
Mar 14, 2017
0.9353
0.9436
0.7897
0.8300
1,331,862
-0.11(-12.10%)
Mar 13, 2017
0.9712
0.9712
0.9353
0.9442
383,758
-0.02(-1.87%)
Mar 10, 2017
0.9353
0.9982
0.9263
0.9622
470,457
+0.02(+1.90%)
Mar 09, 2017
0.9712
0.9802
0.9353
0.9442
680,166
-0.01(-0.94%)
Mar 08, 2017
0.9532
0.9982
0.9442
0.9532
812,021
-0.01(-0.93%)
Mar 07, 2017
0.9532
0.9802
0.9263
0.9622
379,726
+0.01(+0.94%)
Mar 06, 2017
0.9892
0.9892
0.9442
0.9532
295,923
-0.04(-3.64%)
Mar 03, 2017
0.9892
1.016
0.9712
0.9892
427,338
-0.02(-1.79%)
Mar 02, 2017
0.9892
1.014
0.9802
1.007
217,846
+0.01(+0.90%)
Mar 01, 2017
1.007
1.025
0.9982
0.9982
250,973
-0.01(-0.89%)
Feb 28, 2017
1.016
1.025
0.9916
1.007
120,646
-0.01(-0.88%)
Feb 27, 2017
0.9892
1.016
0.9892
1.016
119,323
+0.03(+2.73%)
Feb 24, 2017
0.9982
1.025
0.9892
0.9892
252,260
-0.01(-0.90%)
Feb 23, 2017
1.043
1.043
0.9982
0.9982
257,920
-0.04(-3.48%)
Feb 22, 2017
1.025
1.043
1.015
1.034
235,562
+0.01(+0.88%)
Feb 21, 2017
1.025
1.061
1.007
1.025
323,602
+0.01(+0.88%)
Feb 17, 2017
1.016
1.016
1.016
0
+0.00(+0.00%)
Feb 16, 2017
1.043
1.052
1.003
1.016
258,924
-0.03(-2.59%)
Feb 15, 2017
1.052
1.070
1.034
1.043
198,062
-0.03(-2.52%)
Feb 14, 2017
1.061
1.079
1.043
1.070
168,856
+0.02(+1.71%)
Feb 13, 2017
1.043
1.052
1.016
1.052
133,229
+0.01(+0.86%)
Feb 10, 2017
1.043
1.079
1.027
1.043
348,624
+0.02(+1.75%)
Feb 09, 2017
1.007
1.070
1.007
1.025
525,643
+0.04(+3.64%)
Feb 08, 2017
1.034
1.034
0.9892
0.9892
485,851
-0.01(-1.00%)
Feb 07, 2017
1.034
1.061
0.9982
0.9992
486,521
-0.03(-3.38%)
Feb 06, 2017
1.052
1.079
1.034
1.034
431,012
-0.03(-2.54%)
Feb 03, 2017
1.061
1.106
1.007
1.061
765,614
+0.01(+0.85%)
Feb 02, 2017
1.088
1.096
1.043
1.052
247,701
-0.03(-2.50%)
Feb 01, 2017
1.054
1.079
1.034
1.079
440,543
+0.03(+2.56%)
Jan 31, 2017
1.052
1.079
1.034
1.052
332,636
+0.00(+0.00%)
Jan 30, 2017
1.061
1.097
1.043
1.052
782,526
-0.05(-4.88%)
Jan 27, 2017
1.151
1.187
1.061
1.106
683,857
-0.06(-5.38%)
Jan 26, 2017
1.079
1.268
1.079
1.169
2,420,563
+0.13(+13.04%)
Jan 25, 2017
0.9712
1.034
0.9712
1.034
1,319,610
+0.06(+6.48%)
Jan 24, 2017
0.9712
0.9982
0.9442
0.9712
841,519
+0.00(+0.00%)
Jan 23, 2017
0.9532
0.9802
0.9442
0.9712
233,049
+0.00(+0.00%)
Jan 20, 2017
0.9622
0.9802
0.9263
0.9712
317,395
+0.03(+2.86%)
Jan 19, 2017
0.9802
0.9892
0.9263
0.9442
597,293
-0.04(-3.67%)
Jan 18, 2017
0.9982
0.9982
0.9487
0.9802
796,711
-0.04(-3.54%)
Jan 17, 2017
1.043
1.043
0.9991
1.016
739,668
-0.02(-1.74%)
Jan 13, 2017
1.034
1.034
1.034
0
-0.01(-0.86%)
Jan 12, 2017
1.016
1.079
0.9982
1.043
477,863
+0.02(+1.75%)
Jan 11, 2017
1.007
1.034
0.9622
1.025
984,113
+0.02(+1.79%)
Jan 10, 2017
1.043
1.043
0.9712
1.007
1,215,085
-0.03(-2.61%)
Jan 09, 2017
1.133
1.133
1.025
1.034
803,333
-0.10(-8.73%)
Jan 06, 2017
1.106
1.142
1.070
1.133
1,440,211
+0.04(+3.28%)
Jan 05, 2017
1.025
1.142
1.007
1.097
1,514,163
+0.12(+11.93%)
Jan 04, 2017
1.034
1.061
0.9802
0.9802
372,712
-0.03(-2.68%)
Jan 03, 2017
0.9532
1.034
0.9532
1.007
453,961
+0.07(+7.69%)
Dec 30, 2016
0.9353
0.9353
0.9353
0
-0.04(-3.70%)
Dec 29, 2016
0.9802
1.007
0.9712
0.9712
282,807
-0.01(-0.92%)
Dec 28, 2016
1.016
1.034
0.9532
0.9802
359,065
-0.04(-3.54%)
Dec 27, 2016
0.9892
1.034
0.9892
1.016
534,049
+0.02(+1.80%)
Dec 23, 2016
0.9982
0.9982
0.9982
0
-0.04(-4.31%)
Dec 22, 2016
1.079
1.079
0.9982
1.043
569,076
-0.01(-0.85%)
Dec 21, 2016
1.088
1.124
1.025
1.052
593,518
-0.02(-1.68%)
Dec 20, 2016
1.151
1.205
1.007
1.070
1,600,806
-0.06(-5.56%)
Dec 19, 2016
1.079
1.286
1.079
1.133
2,000,369
+0.06(+5.88%)
Dec 16, 2016
0.9712
1.115
0.9532
1.070
1,278,178
+0.11(+11.22%)
Dec 15, 2016
0.9532
0.9802
0.8901
0.9622
1,200,409
+0.04(+4.90%)
Dec 14, 2016
0.8543
0.9442
0.8453
0.9173
1,869,545
+0.12(+15.12%)
Dec 13, 2016
0.8183
0.8326
0.7734
0.7968
477,225
-0.03(-3.28%)
Dec 12, 2016
0.8273
0.8542
0.7914
0.8237
966,522
+0.05(+6.50%)
Dec 09, 2016
0.7644
0.7823
0.7554
0.7735
202,423
+0.02(+3.10%)
Dec 08, 2016
0.7554
0.7644
0.7194
0.7502
240,031
+0.01(+1.99%)
Dec 07, 2016
0.7914
0.7914
0.7284
0.7355
460,917
-0.06(-7.85%)
Dec 06, 2016
0.8272
0.8453
0.7572
0.7982
341,738
-0.01(-1.38%)
Dec 05, 2016
0.7374
0.8552
0.7374
0.8094
1,037,364
+0.09(+11.77%)
Dec 02, 2016
0.7104
0.7368
0.6655
0.7241
208,182
+0.00(+0.49%)
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.