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
)
6.100
-0.290 (-4.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2021
2.077
2.113
2.014
2.014
252,364
-0.04(-1.75%)
Mar 30, 2021
1.969
2.077
1.951
2.050
294,986
+0.06(+3.17%)
Mar 29, 2021
2.068
2.095
1.933
1.987
671,840
-0.06(-3.07%)
Mar 26, 2021
2.140
2.190
2.023
2.050
797,414
-0.04(-2.15%)
Mar 25, 2021
2.041
2.113
1.996
2.095
306,070
+0.01(+0.43%)
Mar 24, 2021
2.113
2.212
2.023
2.086
636,680
+0.06(+3.11%)
Mar 23, 2021
2.122
2.145
2.005
2.023
711,737
-0.13(-5.86%)
Mar 22, 2021
2.113
2.239
2.095
2.149
379,870
+0.10(+4.82%)
Mar 19, 2021
2.194
2.275
2.050
2.050
750,710
-0.13(-5.79%)
Mar 18, 2021
2.419
2.464
2.176
2.176
615,890
-0.26(-10.70%)
Mar 17, 2021
2.338
2.464
2.329
2.437
283,994
+0.10(+4.23%)
Mar 16, 2021
2.599
2.608
2.149
2.338
1,475,093
-0.27(-10.35%)
Mar 15, 2021
2.608
2.689
2.545
2.608
363,563
-0.04(-1.36%)
Mar 12, 2021
2.869
2.869
2.644
2.644
513,632
-0.19(-6.67%)
Mar 11, 2021
2.743
2.860
2.698
2.833
363,004
+0.09(+3.28%)
Mar 10, 2021
2.716
2.797
2.581
2.743
1,663,158
-0.15(-5.28%)
Mar 09, 2021
2.914
2.995
2.842
2.896
392,102
-0.03(-0.92%)
Mar 08, 2021
3.058
3.130
2.878
2.923
497,096
-0.04(-1.52%)
Mar 05, 2021
2.986
2.986
2.725
2.968
503,401
+0.12(+4.10%)
Mar 04, 2021
2.869
2.995
2.719
2.851
530,321
+0.03(+0.96%)
Mar 03, 2021
2.860
2.968
2.797
2.824
411,913
-0.02(-0.63%)
Mar 02, 2021
2.923
2.995
2.833
2.842
351,152
-0.07(-2.47%)
Mar 01, 2021
3.022
3.076
2.896
2.914
471,358
-0.04(-1.22%)
Feb 26, 2021
2.905
2.986
2.716
2.950
517,301
+0.19(+6.84%)
Feb 25, 2021
2.905
2.977
2.734
2.761
282,494
-0.18(-6.12%)
Feb 24, 2021
2.725
3.103
2.725
2.941
573,988
+0.15(+5.48%)
Feb 23, 2021
2.788
2.806
2.527
2.788
407,633
+0.00(+0.00%)
Feb 22, 2021
2.662
2.878
2.653
2.788
611,966
+0.11(+4.03%)
Feb 19, 2021
2.653
2.707
2.630
2.680
216,394
+0.03(+1.02%)
Feb 18, 2021
2.698
2.698
2.581
2.653
237,072
-0.04(-1.67%)
Feb 17, 2021
2.752
2.770
2.608
2.698
394,555
-0.06(-2.28%)
Feb 16, 2021
2.761
2.846
2.662
2.761
541,270
+0.03(+0.99%)
Feb 12, 2021
2.626
2.734
2.572
2.734
325,259
+0.11(+4.11%)
Feb 11, 2021
2.644
2.653
2.509
2.626
251,611
-0.04(-1.35%)
Feb 10, 2021
2.635
2.680
2.590
2.662
173,902
+0.05(+2.07%)
Feb 09, 2021
2.698
2.698
2.599
2.608
294,829
-0.06(-2.36%)
Feb 08, 2021
2.716
2.749
2.626
2.671
489,505
-0.02(-0.67%)
Feb 05, 2021
2.671
2.743
2.626
2.689
662,639
+0.06(+2.40%)
Feb 04, 2021
2.671
2.698
2.572
2.626
471,889
-0.01(-0.34%)
Feb 03, 2021
2.401
2.671
2.374
2.635
926,140
+0.31(+13.57%)
Feb 02, 2021
2.149
2.365
2.095
2.320
1,130,040
+0.25(+12.17%)
Feb 01, 2021
1.969
2.095
1.969
2.068
375,038
+0.11(+5.50%)
Jan 29, 2021
2.014
2.032
1.888
1.960
230,850
-0.04(-1.80%)
Jan 28, 2021
1.996
2.050
1.942
1.996
226,011
+0.02(+0.91%)
Jan 27, 2021
2.041
2.095
1.933
1.978
329,242
-0.11(-5.17%)
Jan 26, 2021
2.023
2.104
1.996
2.086
208,936
+0.04(+2.20%)
Jan 25, 2021
2.095
2.095
1.871
2.041
299,987
-0.04(-2.15%)
Jan 22, 2021
2.023
2.104
1.960
2.086
319,143
+0.03(+1.31%)
Jan 21, 2021
2.050
2.158
1.996
2.059
579,912
-0.03(-1.29%)
Jan 20, 2021
2.158
2.167
2.064
2.086
279,405
-0.07(-3.33%)
Jan 19, 2021
2.158
2.194
2.122
2.158
230,542
+0.02(+0.84%)
Jan 15, 2021
2.014
2.176
2.014
2.140
564,450
+0.04(+1.71%)
Jan 14, 2021
2.023
2.149
2.023
2.104
569,973
+0.08(+4.00%)
Jan 13, 2021
2.122
2.167
1.983
2.023
389,883
-0.05(-2.60%)
Jan 12, 2021
1.924
2.095
1.844
2.077
541,443
+0.22(+11.59%)
Jan 11, 2021
1.862
1.905
1.808
1.862
264,592
-0.02(-0.96%)
Jan 08, 2021
1.745
1.915
1.736
1.879
645,292
+0.13(+7.73%)
Jan 07, 2021
1.745
1.790
1.709
1.745
326,248
+0.02(+1.04%)
Jan 06, 2021
1.781
1.799
1.709
1.727
235,554
+0.01(+0.52%)
Jan 05, 2021
1.691
1.835
1.673
1.718
663,833
+0.05(+3.24%)
Jan 04, 2021
1.619
1.673
1.574
1.664
255,509
+0.07(+4.52%)
Dec 31, 2020
1.592
1.592
1.592
192,965
+0.00(+0.00%)
Dec 30, 2020
1.574
1.628
1.547
1.592
192,965
+0.04(+2.91%)
Dec 29, 2020
1.619
1.673
1.520
1.547
521,397
-0.03(-1.71%)
Dec 28, 2020
1.574
1.646
1.547
1.574
254,210
+0.01(+0.57%)
Dec 24, 2020
1.682
1.718
1.556
1.565
273,996
-0.12(-6.95%)
Dec 23, 2020
1.493
1.709
1.484
1.682
927,614
+0.20(+13.33%)
Dec 22, 2020
1.511
1.511
1.439
1.484
494,306
+0.06(+4.43%)
Dec 21, 2020
1.457
1.457
1.376
1.421
368,526
-0.02(-1.25%)
Dec 18, 2020
1.457
1.493
1.421
1.439
488,500
-0.02(-1.23%)
Dec 17, 2020
1.448
1.466
1.403
1.457
326,724
+0.01(+0.62%)
Dec 16, 2020
1.385
1.475
1.385
1.448
348,650
+0.05(+3.87%)
Dec 15, 2020
1.394
1.425
1.385
1.394
127,994
+0.00(+0.00%)
Dec 14, 2020
1.448
1.467
1.376
1.394
226,112
-0.05(-3.73%)
Dec 11, 2020
1.520
1.520
1.448
1.448
287,118
-0.06(-4.17%)
Dec 10, 2020
1.403
1.547
1.376
1.511
659,673
+0.13(+9.80%)
Dec 09, 2020
1.376
1.443
1.358
1.376
217,659
+0.01(+0.66%)
Dec 08, 2020
1.367
1.385
1.349
1.367
273,920
-0.03(-1.94%)
Dec 07, 2020
1.439
1.451
1.385
1.394
153,695
-0.04(-2.52%)
Dec 04, 2020
1.376
1.439
1.367
1.430
374,298
+0.08(+6.00%)
Dec 03, 2020
1.367
1.403
1.322
1.349
361,562
-0.02(-1.32%)
Dec 02, 2020
1.304
1.421
1.298
1.367
265,628
+0.04(+2.70%)
Dec 01, 2020
1.439
1.439
1.304
1.331
559,720
-0.11(-7.50%)
Nov 30, 2020
1.484
1.484
1.412
1.439
313,902
-0.07(-4.76%)
Nov 27, 2020
1.484
1.529
1.457
1.511
176,696
+0.00(+0.00%)
Nov 25, 2020
1.457
1.529
1.412
1.511
500,621
+0.04(+3.07%)
Nov 24, 2020
1.475
1.511
1.376
1.466
772,413
-0.04(-2.40%)
Nov 23, 2020
1.601
1.610
1.439
1.502
1,360,069
-0.07(-4.57%)
Nov 20, 2020
1.511
1.646
1.403
1.574
3,002,952
-0.02(-1.13%)
Nov 19, 2020
1.151
1.592
1.142
1.592
4,841,520
+0.38(+31.11%)
Nov 18, 2020
1.187
1.295
1.052
1.214
16,410,983
+0.30(+32.35%)
Nov 17, 2020
0.9263
0.9263
0.8993
0.9173
1,315,211
+0.01(+0.99%)
Nov 16, 2020
0.9353
0.9353
0.9083
0.9083
293,394
+0.02(+2.44%)
Nov 13, 2020
0.9173
0.9173
0.8723
0.8866
214,504
-0.00(-0.41%)
Nov 12, 2020
0.9442
0.9442
0.8813
0.8903
164,665
-0.05(-5.71%)
Nov 11, 2020
1.007
1.007
0.9353
0.9442
192,911
-0.04(-4.55%)
Nov 10, 2020
0.9353
0.9982
0.9083
0.9892
274,824
+0.05(+5.77%)
Nov 09, 2020
0.9083
0.9487
0.8903
0.9353
540,958
+0.08(+9.46%)
Nov 06, 2020
0.7914
0.9173
0.7914
0.8544
747,040
+0.05(+6.75%)
Nov 05, 2020
0.7824
0.8273
0.7644
0.8004
645,656
+0.02(+2.69%)
Nov 04, 2020
0.8273
0.8363
0.7734
0.7794
96,652
-0.02(-3.02%)
Nov 03, 2020
0.7933
0.8463
0.7663
0.8037
275,730
+0.07(+8.84%)
Nov 02, 2020
0.7554
0.7759
0.7284
0.7384
134,634
-0.02(-2.89%)
Oct 30, 2020
0.7554
0.8099
0.7239
0.7603
348,833
-0.01(-1.69%)
Oct 29, 2020
0.7824
0.7835
0.7284
0.7734
213,375
+0.02(+2.38%)
Oct 28, 2020
0.8094
0.8094
0.7554
0.7554
282,016
-0.07(-8.34%)
Oct 27, 2020
0.8543
0.8613
0.7967
0.8241
459,168
-0.04(-4.20%)
Oct 26, 2020
0.8723
0.8903
0.8543
0.8603
226,726
-0.01(-1.38%)
Oct 23, 2020
0.8723
0.8813
0.8723
0.8723
111,867
-0.01(-1.01%)
Oct 22, 2020
0.8723
0.8903
0.8723
0.8812
116,309
+0.00(+0.48%)
Oct 21, 2020
0.8813
0.9083
0.8723
0.8770
93,490
+0.00(+0.54%)
Oct 20, 2020
0.8813
0.8993
0.8723
0.8723
113,209
+0.00(+0.00%)
Oct 19, 2020
0.8993
0.9173
0.8633
0.8723
180,296
-0.04(-3.96%)
Oct 16, 2020
0.9263
0.9263
0.9083
0.9083
70,723
-0.02(-1.94%)
Oct 15, 2020
0.9263
0.9622
0.9083
0.9263
75,700
+0.01(+0.98%)
Oct 14, 2020
0.9173
0.9353
0.9083
0.9173
105,666
+0.00(+0.00%)
Oct 13, 2020
0.9442
0.9532
0.8993
0.9173
207,573
-0.02(-1.92%)
Oct 12, 2020
0.9802
0.9892
0.9263
0.9353
295,224
-0.04(-4.59%)
Oct 09, 2020
1.025
1.204
0.9442
0.9802
2,815,135
+0.07(+7.92%)
Oct 08, 2020
0.8993
0.9263
0.8903
0.9083
195,236
+0.02(+2.02%)
Oct 07, 2020
0.8903
0.9173
0.8813
0.8903
132,856
+0.01(+0.68%)
Oct 06, 2020
0.9173
0.9174
0.8813
0.8843
214,865
-0.05(-5.45%)
Oct 05, 2020
0.9353
0.9442
0.9173
0.9353
129,325
-0.02(-1.89%)
Oct 02, 2020
0.9442
0.9892
0.9173
0.9532
242,304
-0.05(-5.36%)
Oct 01, 2020
0.9892
1.025
0.9442
1.007
1,845,042
+0.11(+12.00%)
Sep 30, 2020
0.8813
0.9353
0.8723
0.8993
1,270,707
+0.01(+1.01%)
Sep 29, 2020
0.8723
0.9173
0.8723
0.8903
83,515
+0.02(+2.06%)
Sep 28, 2020
0.8453
0.8993
0.8363
0.8723
133,802
+0.04(+4.19%)
Sep 25, 2020
0.8633
0.8723
0.8363
0.8372
182,256
-0.04(-4.16%)
Sep 24, 2020
0.8703
0.8993
0.8544
0.8736
68,643
-0.02(-2.75%)
Sep 23, 2020
0.9064
0.9263
0.8633
0.8983
193,014
-0.00(-0.11%)
Sep 22, 2020
0.9263
0.9263
0.8993
0.8993
72,586
-0.01(-0.99%)
Sep 21, 2020
0.9083
0.9352
0.8993
0.9083
123,087
-0.04(-4.72%)
Sep 18, 2020
0.9442
0.9532
0.9264
0.9532
87,180
+0.01(+0.95%)
Sep 17, 2020
0.9442
0.9622
0.9353
0.9442
106,681
-0.01(-0.94%)
Sep 16, 2020
0.9712
0.9801
0.9442
0.9532
101,457
+0.00(+0.00%)
Sep 15, 2020
0.9353
0.9712
0.9353
0.9532
191,043
+0.02(+1.92%)
Sep 14, 2020
0.9353
0.9532
0.9173
0.9353
192,577
-0.02(-1.89%)
Sep 11, 2020
0.9353
0.9892
0.9263
0.9532
118,983
+0.03(+2.91%)
Sep 10, 2020
0.9802
0.9802
0.9263
0.9263
153,392
-0.04(-3.74%)
Sep 09, 2020
0.9802
0.9802
0.9472
0.9622
142,988
+0.02(+1.90%)
Sep 08, 2020
0.9442
0.9622
0.9263
0.9442
245,028
-0.04(-3.67%)
Sep 04, 2020
0.9532
0.9892
0.9532
0.9802
144,115
+0.02(+1.87%)
Sep 03, 2020
0.9532
0.9802
0.9442
0.9622
170,282
+0.01(+0.94%)
Sep 02, 2020
0.9532
0.9802
0.9532
0.9532
227,025
+0.00(+0.00%)
Sep 01, 2020
0.9532
0.9712
0.9442
0.9532
177,834
+0.00(+0.00%)
Aug 31, 2020
0.9892
0.9892
0.9532
0.9532
91,164
-0.04(-4.50%)
Aug 28, 2020
0.9712
1.025
0.9532
0.9982
96,966
+0.03(+2.78%)
Aug 27, 2020
0.9982
1.034
0.8992
0.9712
568,714
-0.03(-2.70%)
Aug 26, 2020
1.007
1.079
0.9487
0.9982
288,327
-0.03(-2.63%)
Aug 25, 2020
1.025
1.057
1.025
1.025
309,374
+0.00(+0.00%)
Aug 24, 2020
0.9892
1.061
0.9892
1.025
314,243
+0.04(+3.64%)
Aug 21, 2020
1.034
1.034
0.9802
0.9892
399,985
-0.04(-4.35%)
Aug 20, 2020
1.052
1.070
1.016
1.034
183,369
-0.01(-0.86%)
Aug 19, 2020
1.052
1.061
1.016
1.043
314,846
-0.01(-0.85%)
Aug 18, 2020
1.052
1.079
1.025
1.052
133,450
-0.01(-0.85%)
Aug 17, 2020
1.061
1.093
1.052
1.061
172,631
-0.01(-0.84%)
Aug 14, 2020
1.061
1.097
1.061
1.070
155,679
+0.01(+0.85%)
Aug 13, 2020
1.106
1.106
1.061
1.061
103,881
-0.04(-4.07%)
Aug 12, 2020
1.142
1.142
1.061
1.106
232,967
+0.02(+1.65%)
Aug 11, 2020
1.088
1.115
1.061
1.088
205,751
+0.01(+0.83%)
Aug 10, 2020
1.034
1.088
1.007
1.079
206,609
+0.04(+4.35%)
Aug 07, 2020
1.034
1.043
0.9982
1.034
300,350
-0.05(-4.96%)
Aug 06, 2020
1.079
1.097
1.052
1.088
235,683
+0.02(+1.68%)
Aug 05, 2020
1.043
1.106
1.043
1.070
474,875
+0.04(+3.48%)
Aug 04, 2020
1.043
1.061
1.007
1.034
113,263
-0.01(-0.86%)
Aug 03, 2020
1.034
1.061
0.9982
1.043
100,191
+0.01(+0.87%)
Jul 31, 2020
1.043
1.052
1.016
1.034
238,634
-0.01(-0.86%)
Jul 30, 2020
0.9892
1.052
0.9892
1.043
110,955
+0.03(+2.66%)
Jul 29, 2020
1.034
1.052
1.016
1.016
153,522
-0.02(-1.74%)
Jul 28, 2020
1.043
1.070
1.025
1.034
209,845
-0.03(-2.54%)
Jul 27, 2020
1.106
1.106
1.043
1.061
73,563
+0.00(+0.00%)
Jul 24, 2020
1.088
1.115
1.052
1.061
87,291
-0.04(-3.28%)
Jul 23, 2020
1.133
1.133
1.079
1.097
97,280
-0.03(-2.40%)
Jul 22, 2020
1.142
1.168
1.097
1.124
147,954
-0.04(-3.10%)
Jul 21, 2020
1.106
1.187
1.106
1.160
287,171
+0.09(+8.40%)
Jul 20, 2020
1.034
1.079
1.025
1.070
149,866
+0.04(+3.48%)
Jul 17, 2020
1.079
1.098
1.034
1.034
285,116
-0.04(-4.17%)
Jul 16, 2020
1.061
1.115
1.048
1.079
140,782
+0.03(+2.56%)
Jul 15, 2020
1.043
1.088
1.016
1.052
335,455
+0.01(+0.86%)
Jul 14, 2020
1.034
1.043
1.016
1.043
120,950
+0.01(+0.87%)
Jul 13, 2020
1.043
1.052
1.025
1.034
117,283
-0.03(-2.54%)
Jul 10, 2020
1.034
1.061
1.034
1.061
85,623
+0.02(+1.72%)
Jul 09, 2020
1.034
1.079
1.008
1.043
234,760
+0.01(+0.87%)
Jul 08, 2020
1.070
1.079
1.025
1.034
143,772
-0.01(-0.86%)
Jul 07, 2020
1.097
1.142
1.030
1.043
248,397
-0.07(-6.45%)
Jul 06, 2020
1.151
1.169
1.115
1.115
196,115
-0.03(-2.36%)
Jul 02, 2020
1.115
1.151
1.115
1.142
177,919
+0.03(+2.42%)
Jul 01, 2020
1.124
1.138
1.111
1.115
137,148
+0.00(+0.00%)
Jun 30, 2020
1.106
1.133
1.079
1.115
283,152
+0.01(+0.81%)
Jun 29, 2020
1.016
1.106
0.9442
1.106
265,798
+0.07(+6.96%)
Jun 26, 2020
1.133
1.133
1.016
1.034
569,899
-0.07(-6.50%)
Jun 25, 2020
1.088
1.133
1.061
1.106
278,230
+0.03(+2.50%)
Jun 24, 2020
1.124
1.151
1.061
1.079
381,293
-0.07(-6.25%)
Jun 23, 2020
1.106
1.205
1.106
1.151
502,789
+0.07(+6.67%)
Jun 22, 2020
1.115
1.115
1.061
1.079
233,529
+0.00(+0.00%)
Jun 19, 2020
1.115
1.120
1.052
1.079
200,159
-0.01(-0.83%)
Jun 18, 2020
1.052
1.115
1.052
1.088
89,283
-0.01(-0.82%)
Jun 17, 2020
1.088
1.128
1.076
1.097
189,831
+0.00(+0.00%)
Jun 16, 2020
1.196
1.232
1.097
1.097
299,850
-0.04(-3.94%)
Jun 15, 2020
1.034
1.187
0.9892
1.142
234,578
+0.08(+7.63%)
Jun 12, 2020
1.106
1.151
1.034
1.061
238,301
+0.03(+2.61%)
Jun 11, 2020
1.061
1.187
1.025
1.034
579,674
-0.13(-10.85%)
Jun 10, 2020
1.205
1.210
1.097
1.160
423,683
+0.00(+0.00%)
Jun 09, 2020
1.277
1.313
1.133
1.160
760,189
-0.17(-12.84%)
Jun 08, 2020
1.439
1.457
1.286
1.331
808,996
-0.02(-1.33%)
Jun 05, 2020
1.169
1.439
1.124
1.349
1,822,899
+0.25(+22.95%)
Jun 04, 2020
0.9173
1.097
0.8903
1.097
1,184,912
+0.18(+19.61%)
Jun 03, 2020
0.8813
0.9263
0.8725
0.9173
463,682
+0.04(+5.13%)
Jun 02, 2020
0.8813
0.8993
0.8723
0.8725
328,732
+0.00(+0.00%)
Jun 01, 2020
0.8993
0.9173
0.8543
0.8725
357,337
-0.02(-2.19%)
May 29, 2020
0.8898
0.8993
0.8471
0.8920
587,246
+0.01(+1.69%)
May 28, 2020
0.8908
0.9353
0.8723
0.8772
325,166
-0.00(-0.49%)
May 27, 2020
0.8751
0.9083
0.8544
0.8815
383,571
+0.01(+1.25%)
May 26, 2020
0.8903
0.9353
0.8363
0.8706
414,230
-0.01(-1.21%)
May 22, 2020
0.9353
0.9353
0.8634
0.8813
149,786
-0.00(-0.50%)
May 21, 2020
0.8813
0.9263
0.8618
0.8857
437,181
+0.03(+3.67%)
May 20, 2020
0.8383
0.8811
0.8363
0.8543
221,286
+0.02(+2.55%)
May 19, 2020
0.8633
0.8633
0.8273
0.8331
123,537
+0.01(+1.80%)
May 18, 2020
0.7914
0.8363
0.7914
0.8183
338,267
+0.05(+6.45%)
May 15, 2020
0.7644
0.7909
0.7464
0.7688
303,909
+0.03(+3.90%)
May 14, 2020
0.7824
0.7824
0.7194
0.7399
203,946
-0.02(-2.41%)
May 13, 2020
0.7464
0.7779
0.7051
0.7582
347,997
+0.01(+1.15%)
May 12, 2020
0.7914
0.8003
0.7464
0.7496
304,866
-0.04(-4.97%)
May 11, 2020
0.8111
0.8188
0.7644
0.7888
194,451
-0.01(-1.24%)
May 08, 2020
0.7799
0.8094
0.7555
0.7987
198,602
+0.03(+4.41%)
May 07, 2020
0.7554
0.7784
0.7513
0.7649
171,988
+0.01(+1.82%)
May 06, 2020
0.8094
0.8204
0.7374
0.7513
294,071
-0.04(-5.06%)
May 05, 2020
0.8094
0.8344
0.7824
0.7913
262,796
+0.02(+2.36%)
May 04, 2020
0.8391
0.8543
0.7656
0.7730
204,860
-0.02(-2.75%)
May 01, 2020
0.8446
0.8813
0.7645
0.7949
248,754
-0.04(-4.69%)
Apr 30, 2020
0.8094
0.8993
0.8094
0.8340
544,971
+0.02(+3.04%)
Apr 29, 2020
0.7914
0.8094
0.7644
0.8094
428,003
+0.05(+6.98%)
Apr 28, 2020
0.7663
0.8000
0.7464
0.7566
146,753
-0.01(-1.75%)
Apr 27, 2020
0.7824
0.8094
0.7644
0.7701
175,553
-0.03(-3.42%)
Apr 24, 2020
0.9083
0.9083
0.7811
0.7973
385,085
+0.01(+1.91%)
Apr 23, 2020
0.7718
0.8363
0.7599
0.7824
504,728
+0.03(+3.88%)
Apr 22, 2020
0.7195
0.7643
0.7195
0.7531
239,314
+0.04(+5.79%)
Apr 21, 2020
0.6924
0.7194
0.6749
0.7120
188,736
-0.00(-0.16%)
Apr 20, 2020
0.7104
0.7464
0.6747
0.7131
398,939
-0.01(-1.01%)
Apr 17, 2020
0.7194
0.7499
0.7014
0.7204
370,073
+0.03(+3.84%)
Apr 16, 2020
0.7554
0.7876
0.6927
0.6938
309,325
-0.02(-2.34%)
Apr 15, 2020
0.7771
0.7771
0.6924
0.7104
533,411
-0.07(-8.58%)
Apr 14, 2020
0.8183
0.8723
0.7459
0.7771
543,353
-0.06(-7.09%)
Apr 13, 2020
0.8723
0.8723
0.8094
0.8363
176,078
+0.00(+0.00%)
Apr 09, 2020
0.8588
0.9083
0.8282
0.8363
416,554
-0.01(-1.75%)
Apr 08, 2020
0.8094
0.8633
0.8094
0.8513
207,351
+0.03(+4.27%)
Apr 07, 2020
0.9442
0.9442
0.8094
0.8164
448,678
-0.08(-8.81%)
Apr 06, 2020
0.8723
0.9173
0.8540
0.8952
168,382
+0.02(+2.60%)
Apr 03, 2020
0.8993
0.9263
0.8273
0.8726
252,201
+0.04(+4.21%)
Apr 02, 2020
0.8363
0.9353
0.8363
0.8373
363,445
+0.00(+0.12%)
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.