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 (%)
Dec 31, 2010
6.412
6.547
6.403
6.439
259,290
+0.02(+0.28%)
Dec 30, 2010
6.421
6.466
6.412
6.421
238,435
-0.03(-0.42%)
Dec 29, 2010
6.448
6.502
6.412
6.448
172,711
+0.03(+0.42%)
Dec 28, 2010
6.484
6.538
6.394
6.421
207,165
-0.04(-0.70%)
Dec 27, 2010
6.385
6.484
6.367
6.466
127,277
+0.04(+0.70%)
Dec 23, 2010
6.457
6.475
6.403
6.421
156,243
-0.04(-0.70%)
Dec 22, 2010
6.574
6.574
6.439
6.466
195,377
-0.08(-1.24%)
Dec 21, 2010
6.295
6.547
6.259
6.547
399,233
+0.31(+4.90%)
Dec 20, 2010
6.295
6.349
6.178
6.241
379,357
-0.04(-0.57%)
Dec 17, 2010
6.421
6.448
6.277
6.277
615,159
-0.12(-1.83%)
Dec 16, 2010
6.295
6.457
6.230
6.394
399,330
+0.14(+2.30%)
Dec 15, 2010
6.430
6.475
6.250
6.250
677,889
-0.18(-2.80%)
Dec 14, 2010
6.511
6.556
6.394
6.430
673,894
-0.09(-1.38%)
Dec 13, 2010
6.583
6.583
6.484
6.520
748,407
-0.06(-0.96%)
Dec 10, 2010
6.529
6.736
6.304
6.583
682,856
+0.04(+0.69%)
Dec 09, 2010
6.880
6.880
6.493
6.538
650,647
-0.33(-4.84%)
Dec 08, 2010
6.790
6.897
6.727
6.871
518,828
+0.13(+1.87%)
Dec 07, 2010
6.718
6.798
6.655
6.745
643,602
-0.21(-2.98%)
Dec 06, 2010
7.068
7.113
6.601
6.951
873,200
-0.20(-2.77%)
Dec 03, 2010
7.140
7.347
7.059
7.149
690,034
-0.02(-0.25%)
Dec 02, 2010
6.862
7.185
6.781
7.167
547,364
+0.31(+4.59%)
Dec 01, 2010
6.772
6.880
6.709
6.853
632,939
+0.21(+3.11%)
Nov 30, 2010
6.655
6.781
6.547
6.646
495,873
-0.11(-1.60%)
Nov 29, 2010
6.727
6.781
6.601
6.754
371,875
+0.00(+0.00%)
Nov 26, 2010
6.655
6.754
6.655
6.754
117,712
+0.04(+0.54%)
Nov 24, 2010
6.745
6.718
6.718
6.718
277,551
+0.00(+0.00%)
Nov 23, 2010
6.655
6.776
6.610
6.718
271,057
-0.12(-1.71%)
Nov 22, 2010
6.511
6.875
6.214
6.835
517,136
+0.22(+3.40%)
Nov 19, 2010
6.529
6.628
6.502
6.610
484,532
+0.06(+0.96%)
Nov 18, 2010
6.664
6.763
6.538
6.547
427,692
+0.03(+0.41%)
Nov 17, 2010
6.628
6.736
6.520
6.520
421,305
-0.08(-1.23%)
Nov 16, 2010
6.906
6.924
6.557
6.601
550,491
-0.33(-4.80%)
Nov 15, 2010
6.520
7.176
6.475
6.933
999,587
+0.48(+7.38%)
Nov 12, 2010
6.403
6.511
6.331
6.457
562,491
-0.02(-0.28%)
Nov 11, 2010
6.340
6.502
6.340
6.475
483,700
+0.08(+1.27%)
Nov 10, 2010
6.340
6.556
6.214
6.394
540,281
+0.03(+0.42%)
Nov 09, 2010
6.115
6.421
6.115
6.367
653,521
+0.28(+4.58%)
Nov 08, 2010
5.998
6.150
5.953
6.088
383,397
+0.05(+0.89%)
Nov 05, 2010
5.809
6.043
5.719
6.034
428,915
+0.23(+4.03%)
Nov 04, 2010
5.647
5.818
5.638
5.800
376,653
+0.22(+4.03%)
Nov 03, 2010
5.567
5.576
5.414
5.576
208,555
+0.02(+0.32%)
Nov 02, 2010
5.333
5.558
5.306
5.558
363,152
+0.26(+4.92%)
Nov 01, 2010
5.297
5.378
5.171
5.297
241,419
+0.01(+0.17%)
Oct 29, 2010
5.261
5.396
5.216
5.288
179,631
-0.01(-0.17%)
Oct 28, 2010
5.144
5.324
5.090
5.297
290,248
+0.18(+3.52%)
Oct 27, 2010
5.198
5.211
5.072
5.117
185,145
-0.31(-5.79%)
Oct 25, 2010
5.198
5.450
5.198
5.432
240,295
+0.28(+5.41%)
Oct 22, 2010
5.162
5.261
5.090
5.153
165,032
+0.02(+0.35%)
Oct 21, 2010
5.342
5.375
5.090
5.135
203,477
-0.16(-3.06%)
Oct 20, 2010
5.198
5.342
5.153
5.297
253,635
+0.14(+2.79%)
Oct 19, 2010
5.378
5.396
5.099
5.153
349,298
-0.37(-6.68%)
Oct 18, 2010
5.432
5.540
5.351
5.522
221,647
+0.11(+1.99%)
Oct 15, 2010
5.504
5.531
5.342
5.414
608,666
-0.01(-0.17%)
Oct 14, 2010
5.009
5.432
5.009
5.423
396,200
+0.40(+8.06%)
Oct 13, 2010
5.117
5.288
5.009
5.018
465,361
-0.12(-2.28%)
Oct 12, 2010
5.135
5.153
5.054
5.135
140,305
-0.03(-0.52%)
Oct 11, 2010
5.153
5.171
5.090
5.162
108,801
+0.02(+0.35%)
Oct 08, 2010
5.144
5.162
5.027
5.144
185,052
+0.08(+1.60%)
Oct 07, 2010
5.144
5.153
4.991
5.063
1,113
-0.04(-0.71%)
Oct 06, 2010
5.090
5.135
5.054
5.099
217,503
-0.02(-0.35%)
Oct 05, 2010
5.054
5.144
5.036
5.117
266,507
+0.12(+2.34%)
Oct 04, 2010
5.099
5.121
4.991
5.000
214,396
-0.13(-2.46%)
Oct 01, 2010
5.126
5.216
5.099
5.126
201,751
-0.04(-0.75%)
Sep 30, 2010
5.165
5.207
4.982
5.165
3,752
-0.02(-0.29%)
Sep 29, 2010
5.063
5.180
5.045
5.180
206,201
+0.07(+1.41%)
Sep 28, 2010
4.991
5.108
4.874
5.108
524
+0.12(+2.34%)
Sep 27, 2010
5.117
5.135
4.919
4.991
301,558
-0.14(-2.80%)
Sep 24, 2010
5.027
5.135
5.009
5.135
267,336
+0.18(+3.63%)
Sep 23, 2010
4.847
5.027
4.811
4.955
2,173
+0.05(+1.10%)
Sep 22, 2010
4.730
4.901
4.730
4.901
262,222
+0.16(+3.42%)
Sep 21, 2010
4.883
4.892
4.685
4.739
293,967
-0.13(-2.77%)
Sep 20, 2010
4.685
4.892
4.586
4.874
884,692
+0.19(+4.03%)
Sep 17, 2010
4.685
4.766
4.586
4.685
547,191
-0.27(-5.44%)
Sep 15, 2010
5.000
5.009
4.937
4.955
180,797
-0.07(-1.43%)
Sep 14, 2010
5.081
5.117
5.000
5.027
136,758
-0.09(-1.76%)
Sep 13, 2010
4.991
5.153
4.964
5.117
240,362
+0.18(+3.64%)
Sep 10, 2010
4.973
5.049
4.910
4.937
155,305
-0.04(-0.72%)
Sep 09, 2010
5.126
5.143
4.964
4.973
164,633
-0.09(-1.78%)
Sep 08, 2010
5.000
5.126
5.000
5.063
91,783
+0.09(+1.81%)
Sep 07, 2010
5.108
5.126
4.973
4.973
1,770
-0.17(-3.32%)
Sep 03, 2010
5.162
5.162
5.063
5.144
128,323
+0.06(+1.24%)
Sep 02, 2010
5.216
5.216
5.009
5.081
880
-0.13(-2.42%)
Sep 01, 2010
5.189
5.234
5.117
5.207
424,035
+0.04(+0.70%)
Aug 31, 2010
5.189
5.234
4.946
5.171
8,895
+0.13(+2.68%)
Aug 30, 2010
4.874
5.108
4.874
5.036
367,173
+0.15(+3.13%)
Aug 27, 2010
4.883
4.901
4.622
4.883
291,452
+0.20(+4.22%)
Aug 26, 2010
4.712
4.757
4.658
4.685
221,153
-0.01(-0.19%)
Aug 25, 2010
4.766
4.766
4.559
4.694
1,228
-0.10(-2.06%)
Aug 24, 2010
4.775
4.838
4.676
4.793
4,989
-0.07(-1.48%)
Aug 23, 2010
4.919
4.955
4.838
4.865
198,991
-0.04(-0.73%)
Aug 20, 2010
4.946
4.955
4.793
4.901
261,390
-0.08(-1.62%)
Aug 19, 2010
5.108
5.133
4.910
4.982
1,857
-0.16(-3.15%)
Aug 18, 2010
5.324
5.333
5.126
5.144
19,016
-0.22(-4.19%)
Aug 17, 2010
5.126
5.378
5.126
5.369
2,961
+0.29(+5.66%)
Aug 16, 2010
4.865
5.090
4.838
5.081
258,370
+0.18(+3.67%)
Aug 13, 2010
4.901
5.000
4.856
4.901
255,194
+0.01(+0.18%)
Aug 12, 2010
5.063
5.099
4.883
4.892
360,932
-0.28(-5.39%)
Aug 11, 2010
5.378
5.405
5.162
5.171
386,988
-0.34(-6.20%)
Aug 10, 2010
5.558
5.567
5.360
5.513
2,292
-0.10(-1.76%)
Aug 09, 2010
5.477
5.621
5.414
5.612
278,484
+0.16(+2.97%)
Aug 06, 2010
5.450
5.477
5.306
5.450
225,555
+0.04(+0.66%)
Aug 05, 2010
5.396
5.477
5.387
5.414
119,492
-0.04(-0.82%)
Aug 04, 2010
5.558
5.594
5.396
5.459
276,183
-0.08(-1.46%)
Aug 03, 2010
5.495
5.585
5.441
5.540
183,741
+0.04(+0.65%)
Aug 02, 2010
5.441
5.549
5.378
5.504
264,791
+0.13(+2.51%)
Jul 30, 2010
5.369
5.432
5.297
5.369
200,455
-0.02(-0.33%)
Jul 29, 2010
5.414
5.459
5.279
5.387
147,221
-0.02(-0.33%)
Jul 28, 2010
5.405
5.549
5.351
5.405
1,991
-0.03(-0.50%)
Jul 27, 2010
5.495
5.567
5.360
5.432
542,144
-0.04(-0.82%)
Jul 26, 2010
5.387
5.486
5.342
5.477
265,286
+0.13(+2.53%)
Jul 23, 2010
5.261
5.351
5.144
5.342
244,747
+0.04(+0.85%)
Jul 22, 2010
5.153
5.306
5.135
5.297
315,362
+0.21(+4.06%)
Jul 21, 2010
5.378
5.378
5.072
5.090
222,302
-0.26(-4.87%)
Jul 20, 2010
5.162
5.351
5.135
5.351
236,373
+0.09(+1.71%)
Jul 19, 2010
5.117
5.261
5.090
5.261
232,940
+0.18(+3.54%)
Jul 16, 2010
5.081
5.306
5.045
5.081
331,685
-0.25(-4.72%)
Jul 15, 2010
5.288
5.369
5.207
5.333
209,556
+0.04(+0.68%)
Jul 14, 2010
5.306
5.369
5.261
5.297
192,395
-0.04(-0.84%)
Jul 13, 2010
5.342
5.369
5.216
5.342
4,870
+0.16(+3.12%)
Jul 12, 2010
5.243
5.288
5.099
5.180
205,937
-0.10(-1.87%)
Jul 09, 2010
5.279
5.279
5.153
5.279
188,665
+0.10(+1.91%)
Jul 08, 2010
5.180
5.198
5.090
5.180
279,249
+0.05(+1.05%)
Jul 07, 2010
4.901
5.126
4.883
5.126
282,615
+0.26(+5.36%)
Jul 06, 2010
4.865
5.099
4.838
4.865
2,490
-0.02(-0.37%)
Jul 02, 2010
4.883
4.955
4.823
4.883
443,561
-0.03(-0.55%)
Jul 01, 2010
5.063
5.072
4.766
4.910
492,384
-0.13(-2.50%)
Jun 30, 2010
5.036
5.189
5.036
5.036
3,906
+0.02(+0.36%)
Jun 29, 2010
5.126
5.126
5.018
5.018
503,689
-0.31(-5.90%)
Jun 25, 2010
5.333
5.342
5.117
5.333
1,099,322
+0.21(+4.03%)
Jun 24, 2010
5.126
5.180
5.018
5.126
339
+0.04(+0.89%)
Jun 23, 2010
5.108
5.162
5.009
5.081
333,265
-0.05(-1.05%)
Jun 22, 2010
5.135
5.423
5.117
5.135
1,660
-0.14(-2.73%)
Jun 21, 2010
5.396
5.441
5.252
5.279
366,048
-0.07(-1.34%)
Jun 18, 2010
5.351
5.477
5.324
5.351
549,558
-0.09(-1.65%)
Jun 17, 2010
5.441
5.495
5.369
5.441
322
+0.07(+1.34%)
Jun 16, 2010
5.504
5.549
5.351
5.369
806,245
-0.18(-3.24%)
Jun 15, 2010
5.549
5.558
5.405
5.549
2,886
+0.13(+2.49%)
Jun 14, 2010
5.531
5.612
5.315
5.414
757,193
-0.07(-1.31%)
Jun 11, 2010
5.306
5.495
5.261
5.486
624,543
+0.13(+2.35%)
Jun 10, 2010
5.360
5.369
5.216
5.360
2,682
+0.15(+2.94%)
Jun 09, 2010
5.054
5.261
4.991
5.207
969,497
+0.22(+4.32%)
Jun 08, 2010
5.018
5.108
4.856
4.991
916,174
-0.02(-0.36%)
Jun 07, 2010
5.099
5.270
5.000
5.009
791,933
-0.07(-1.42%)
Jun 04, 2010
5.081
5.207
4.928
5.081
757,269
-0.10(-1.91%)
Jun 03, 2010
5.180
5.207
4.910
5.180
321
+0.23(+4.73%)
Jun 02, 2010
4.946
4.946
4.587
4.946
476,290
+0.33(+7.21%)
Jun 01, 2010
4.613
4.811
4.595
4.613
2,340
-0.19(-3.93%)
May 28, 2010
4.802
4.901
4.757
4.802
416,134
-0.10(-2.02%)
May 27, 2010
4.712
4.910
4.649
4.901
555,119
+0.26(+5.62%)
May 26, 2010
4.640
4.721
4.559
4.640
2,348
+0.13(+2.79%)
May 25, 2010
4.433
4.550
4.326
4.514
661,368
+0.03(+0.60%)
May 24, 2010
4.505
4.568
4.451
4.487
516,665
-0.04(-0.80%)
May 21, 2010
4.263
4.568
4.200
4.523
857,909
+0.16(+3.71%)
May 20, 2010
4.335
4.496
4.308
4.362
642,789
-0.14(-3.19%)
May 19, 2010
4.478
4.568
4.317
4.505
608,368
+0.03(+0.60%)
May 18, 2010
4.613
4.721
4.433
4.478
750,689
-0.08(-1.78%)
May 17, 2010
4.218
4.577
4.195
4.559
898,696
+0.35(+8.33%)
May 14, 2010
4.209
4.433
4.155
4.209
442,192
-0.22(-4.88%)
May 13, 2010
4.442
4.595
4.397
4.424
669,356
-0.03(-0.61%)
May 12, 2010
4.388
4.469
4.281
4.451
608,383
+0.09(+2.06%)
May 11, 2010
4.460
4.487
4.299
4.362
878,328
+0.15(+3.63%)
May 10, 2010
4.137
4.263
4.092
4.209
772,453
+0.10(+2.41%)
May 07, 2010
4.344
4.380
4.011
4.110
578,866
-0.16(-3.79%)
May 06, 2010
4.272
4.676
4.272
4.272
111
-0.41(-8.83%)
May 05, 2010
4.649
4.721
4.532
4.685
605,904
-0.09(-1.88%)
May 04, 2010
4.892
4.892
4.740
4.775
548,421
-0.18(-3.63%)
May 03, 2010
5.054
5.054
4.901
4.955
366,404
-0.09(-1.78%)
Apr 30, 2010
5.045
5.054
4.973
5.045
724,965
-0.03(-0.53%)
Apr 29, 2010
5.099
5.135
5.000
5.072
412,883
+0.04(+0.71%)
Apr 28, 2010
5.018
5.072
4.973
5.036
466,254
+0.07(+1.45%)
Apr 27, 2010
5.054
5.072
4.946
4.964
649,885
-0.08(-1.60%)
Apr 26, 2010
5.162
5.171
5.036
5.045
330,121
-0.10(-1.92%)
Apr 23, 2010
4.883
5.144
4.865
5.144
586,909
+0.25(+5.15%)
Apr 22, 2010
4.721
4.928
4.685
4.892
631,376
+0.11(+2.26%)
Apr 21, 2010
5.027
5.036
4.766
4.784
717,740
-0.22(-4.49%)
Apr 20, 2010
5.036
5.207
4.946
5.009
967,697
-0.05(-1.07%)
Apr 19, 2010
5.486
5.486
4.928
5.063
1,944,241
-0.43(-7.86%)
Apr 16, 2010
5.351
5.504
5.306
5.495
1,209,334
+0.13(+2.52%)
Apr 15, 2010
4.955
5.360
4.955
5.360
1,221,009
+0.39(+7.78%)
Apr 14, 2010
4.901
4.991
4.802
4.973
1,335,523
+0.09(+1.84%)
Apr 13, 2010
4.793
4.910
4.676
4.883
722,516
+0.13(+2.65%)
Apr 12, 2010
4.775
4.820
4.721
4.757
307,694
-0.03(-0.56%)
Apr 09, 2010
4.748
4.811
4.712
4.784
274,300
+0.04(+0.95%)
Apr 08, 2010
4.676
4.757
4.631
4.739
326,380
+0.03(+0.57%)
Apr 07, 2010
4.568
4.721
4.541
4.712
415,828
+0.13(+2.75%)
Apr 06, 2010
4.496
4.649
4.451
4.586
768,226
+0.14(+3.24%)
Apr 05, 2010
4.380
4.496
4.362
4.442
489,308
+0.06(+1.44%)
Apr 01, 2010
4.487
4.380
4.380
4.380
519,859
-0.06(-1.42%)
Mar 31, 2010
4.335
4.487
4.326
4.442
1,121,930
+0.09(+2.07%)
Mar 30, 2010
4.290
4.353
4.236
4.353
507,480
+0.05(+1.26%)
Mar 29, 2010
4.209
4.353
4.182
4.299
612,711
+0.12(+2.80%)
Mar 26, 2010
3.930
4.191
3.903
4.182
1,153,875
+0.26(+6.65%)
Mar 25, 2010
3.867
3.957
3.831
3.921
548,995
+0.07(+1.87%)
Mar 24, 2010
3.822
3.849
3.777
3.849
302,266
+0.01(+0.23%)
Mar 23, 2010
3.714
3.858
3.705
3.840
299,477
+0.12(+3.14%)
Mar 22, 2010
3.732
3.759
3.687
3.723
360,538
-0.04(-1.19%)
Mar 19, 2010
3.822
3.840
3.687
3.768
632,531
-0.05(-1.41%)
Mar 18, 2010
3.921
3.939
3.777
3.822
405,871
-0.12(-2.97%)
Mar 17, 2010
3.867
3.993
3.849
3.939
376,443
+0.05(+1.39%)
Mar 16, 2010
3.804
3.894
3.786
3.885
315,600
+0.08(+2.13%)
Mar 15, 2010
3.849
3.858
3.777
3.804
552,042
-0.14(-3.64%)
Mar 12, 2010
3.948
3.975
3.912
3.948
233,134
+0.00(+0.00%)
Mar 11, 2010
3.948
3.957
3.894
3.948
189,849
-0.01(-0.23%)
Mar 10, 2010
3.912
3.975
3.912
3.957
452,084
+0.03(+0.69%)
Mar 09, 2010
3.912
3.966
3.894
3.930
247,004
+0.01(+0.23%)
Mar 08, 2010
3.939
3.975
3.894
3.921
415,854
-0.02(-0.46%)
Mar 05, 2010
3.912
3.943
3.858
3.939
329,321
+0.04(+1.15%)
Mar 04, 2010
3.867
3.903
3.840
3.894
246,081
+0.04(+1.17%)
Mar 03, 2010
3.903
3.921
3.849
3.849
222,584
-0.05(-1.38%)
Mar 02, 2010
3.831
3.921
3.813
3.903
279,938
+0.07(+1.88%)
Mar 01, 2010
3.867
3.876
3.822
3.831
283,704
-0.01(-0.23%)
Feb 26, 2010
3.849
3.867
3.759
3.840
359,179
-0.02(-0.47%)
Feb 25, 2010
3.795
3.867
3.750
3.858
240,354
+0.03(+0.70%)
Feb 24, 2010
3.759
3.885
3.759
3.831
245,143
+0.07(+1.91%)
Feb 23, 2010
3.840
3.840
3.750
3.759
345,119
-0.10(-2.56%)
Feb 22, 2010
3.894
3.894
3.822
3.858
171,709
-0.03(-0.69%)
Feb 19, 2010
3.831
3.903
3.795
3.885
239,156
+0.05(+1.41%)
Feb 18, 2010
3.723
3.849
3.696
3.831
265,133
+0.06(+1.67%)
Feb 17, 2010
3.858
3.867
3.759
3.768
210,489
-0.09(-2.33%)
Feb 16, 2010
3.903
3.939
3.822
3.858
203,983
+0.01(+0.23%)
Feb 12, 2010
3.741
3.849
3.849
3.849
357,396
+0.08(+2.15%)
Feb 11, 2010
3.552
3.786
3.534
3.768
337,677
+0.22(+6.08%)
Feb 10, 2010
3.606
3.624
3.552
3.552
438,952
-0.06(-1.74%)
Feb 09, 2010
3.723
3.741
3.597
3.615
342,347
-0.06(-1.71%)
Feb 08, 2010
3.669
3.750
3.588
3.678
330,262
+0.02(+0.49%)
Feb 05, 2010
3.714
3.750
3.552
3.660
458,114
-0.04(-0.97%)
Feb 04, 2010
3.831
3.849
3.687
3.696
390,668
-0.16(-4.20%)
Feb 03, 2010
3.885
3.930
3.858
3.858
206,699
-0.03(-0.69%)
Feb 02, 2010
3.903
3.930
3.840
3.885
303,926
-0.01(-0.23%)
Feb 01, 2010
3.840
3.912
3.804
3.894
403,715
+0.09(+2.36%)
Jan 29, 2010
3.903
4.002
3.795
3.804
551,346
-0.12(-2.98%)
Jan 28, 2010
4.002
4.029
3.867
3.921
293,776
-0.06(-1.58%)
Jan 27, 2010
3.921
4.020
3.903
3.984
161,902
+0.03(+0.68%)
Jan 26, 2010
3.966
4.047
3.921
3.957
294,136
-0.02(-0.45%)
Jan 25, 2010
3.975
4.002
3.921
3.975
401,438
+0.05(+1.38%)
Jan 22, 2010
3.966
4.011
3.894
3.921
513,633
-0.04(-0.91%)
Jan 21, 2010
3.930
4.002
3.912
3.957
453,454
+0.03(+0.69%)
Jan 20, 2010
4.011
4.065
3.912
3.930
423,116
-0.13(-3.10%)
Jan 19, 2010
3.975
4.074
3.975
4.056
372,654
+0.08(+2.04%)
Jan 15, 2010
4.020
3.975
3.975
3.975
431,233
-0.06(-1.56%)
Jan 14, 2010
4.011
4.119
4.011
4.038
260,363
+0.00(+0.00%)
Jan 13, 2010
4.038
4.083
3.984
4.038
274,866
-0.01(-0.22%)
Jan 12, 2010
4.083
4.146
4.020
4.047
378,457
-0.09(-2.17%)
Jan 11, 2010
4.191
4.254
4.128
4.137
527,883
+0.00(+0.00%)
Jan 08, 2010
4.074
4.155
3.975
4.137
257,854
+0.07(+1.77%)
Jan 07, 2010
3.957
4.065
3.921
4.065
327,205
+0.11(+2.73%)
Jan 06, 2010
4.119
4.119
3.894
3.957
1,324,630
-0.14(-3.51%)
Jan 05, 2010
4.227
4.227
4.020
4.101
927,503
-0.12(-2.77%)
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.