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 (%)
Apr 30, 2020
0.8100
0.9001
0.8100
0.8347
544,506
+0.02(+3.04%)
Apr 29, 2020
0.7920
0.8100
0.7650
0.8100
427,638
+0.05(+6.98%)
Apr 28, 2020
0.7669
0.8007
0.7470
0.7572
146,628
-0.01(-1.75%)
Apr 27, 2020
0.7830
0.8100
0.7650
0.7707
175,403
-0.03(-3.42%)
Apr 24, 2020
0.9091
0.9091
0.7818
0.7980
384,756
+0.01(+1.91%)
Apr 23, 2020
0.7724
0.8370
0.7605
0.7830
504,297
+0.03(+3.88%)
Apr 22, 2020
0.7201
0.7650
0.7201
0.7538
239,109
+0.04(+5.78%)
Apr 21, 2020
0.6930
0.7200
0.6755
0.7126
188,574
-0.00(-0.16%)
Apr 20, 2020
0.7110
0.7470
0.6753
0.7137
398,598
-0.01(-1.01%)
Apr 17, 2020
0.7200
0.7506
0.7020
0.7210
369,757
+0.03(+3.84%)
Apr 16, 2020
0.7560
0.7883
0.6933
0.6944
309,061
-0.02(-2.34%)
Apr 15, 2020
0.7777
0.7777
0.6930
0.7110
532,955
-0.07(-8.58%)
Apr 14, 2020
0.8190
0.8730
0.7465
0.7777
542,889
-0.06(-7.09%)
Apr 13, 2020
0.8730
0.8730
0.8100
0.8370
175,927
+0.00(+0.00%)
Apr 09, 2020
0.8595
0.9091
0.8289
0.8370
416,198
-0.01(-1.75%)
Apr 08, 2020
0.8100
0.8640
0.8100
0.8520
207,173
+0.03(+4.27%)
Apr 07, 2020
0.9451
0.9451
0.8100
0.8171
448,294
-0.08(-8.81%)
Apr 06, 2020
0.8730
0.9181
0.8547
0.8960
168,238
+0.02(+2.60%)
Apr 03, 2020
0.9001
0.9271
0.8280
0.8733
251,985
+0.04(+4.21%)
Apr 02, 2020
0.8370
0.9361
0.8370
0.8380
363,135
+0.00(+0.12%)
Apr 01, 2020
0.8460
0.8505
0.7920
0.8370
71,527
+0.03(+3.10%)
Mar 31, 2020
0.8407
0.8775
0.8100
0.8118
275,720
+0.00(+0.33%)
Mar 30, 2020
0.8911
0.9631
0.7650
0.8091
474,790
-0.03(-3.43%)
Mar 27, 2020
0.8460
0.9361
0.7740
0.8379
342,758
+0.01(+1.18%)
Mar 26, 2020
0.7830
0.9991
0.7815
0.8280
684,587
+0.10(+13.58%)
Mar 25, 2020
0.7290
0.9001
0.7200
0.7290
622,875
+0.00(+0.00%)
Mar 24, 2020
0.6660
0.7290
0.6660
0.7290
297,757
+0.09(+13.64%)
Mar 23, 2020
0.7470
0.7560
0.6300
0.6416
517,786
-0.13(-16.92%)
Mar 20, 2020
0.8378
0.8640
0.7560
0.7722
437,753
-0.05(-5.71%)
Mar 19, 2020
0.7650
0.8460
0.7650
0.8190
548,323
+0.03(+4.07%)
Mar 18, 2020
0.8550
0.8551
0.7207
0.7870
365,112
-0.10(-11.43%)
Mar 17, 2020
0.9451
0.9721
0.8829
0.8885
611,814
-0.05(-5.08%)
Mar 16, 2020
1.071
1.080
0.9181
0.9361
374,079
-0.19(-16.80%)
Mar 13, 2020
1.125
1.193
1.098
1.125
389,867
+0.00(+0.00%)
Mar 12, 2020
1.215
1.251
1.125
1.125
442,847
-0.23(-16.67%)
Mar 11, 2020
1.503
1.530
1.269
1.350
394,330
-0.17(-11.24%)
Mar 10, 2020
1.386
1.611
1.296
1.521
494,242
+0.27(+21.58%)
Mar 09, 2020
1.332
1.350
1.215
1.251
600,865
-0.31(-19.65%)
Mar 06, 2020
1.719
1.719
1.485
1.557
611,521
-0.19(-10.82%)
Mar 05, 2020
1.764
1.773
1.728
1.746
178,420
-0.03(-1.52%)
Mar 04, 2020
1.782
1.827
1.773
1.773
167,963
+0.02(+1.03%)
Mar 03, 2020
1.800
1.818
1.755
1.755
240,752
-0.04(-2.50%)
Mar 02, 2020
1.800
1.845
1.782
1.800
164,822
+0.00(+0.00%)
Feb 28, 2020
1.719
1.818
1.719
1.800
279,762
+0.04(+2.56%)
Feb 27, 2020
1.800
1.836
1.728
1.755
500,316
-0.06(-3.47%)
Feb 26, 2020
1.845
1.890
1.809
1.818
138,295
-0.04(-1.94%)
Feb 25, 2020
1.854
1.908
1.845
1.854
217,864
+0.00(+0.00%)
Feb 24, 2020
1.827
1.881
1.818
1.854
237,371
-0.05(-2.37%)
Feb 21, 2020
2.007
2.007
1.890
1.899
141,214
-0.11(-5.38%)
Feb 20, 2020
1.953
2.016
1.953
2.007
130,572
+0.06(+3.24%)
Feb 19, 2020
1.980
1.989
1.890
1.944
297,658
+0.08(+4.35%)
Feb 18, 2020
1.845
1.908
1.845
1.863
197,656
+0.00(+0.00%)
Feb 14, 2020
1.899
1.917
1.863
1.863
136,325
-0.04(-1.90%)
Feb 13, 2020
1.917
1.926
1.899
1.899
66,527
-0.02(-0.94%)
Feb 12, 2020
1.935
1.962
1.899
1.917
99,302
+0.02(+0.95%)
Feb 11, 2020
1.890
1.953
1.890
1.899
76,595
+0.01(+0.48%)
Feb 10, 2020
1.980
1.980
1.854
1.890
253,837
-0.10(-4.98%)
Feb 07, 2020
1.971
1.989
1.931
1.989
201,655
+0.01(+0.45%)
Feb 06, 2020
2.034
2.043
1.971
1.980
223,719
-0.05(-2.22%)
Feb 05, 2020
1.989
2.025
1.989
2.025
93,555
+0.04(+1.81%)
Feb 04, 2020
1.998
2.043
1.971
1.989
174,815
+0.02(+0.91%)
Feb 03, 2020
1.908
2.016
1.899
1.971
279,049
-0.04(-2.23%)
Jan 31, 2020
1.971
2.034
1.971
2.016
140,103
+0.01(+0.45%)
Jan 30, 2020
1.980
2.016
1.944
2.007
219,974
-0.01(-0.45%)
Jan 29, 2020
2.061
2.101
1.998
2.016
135,675
-0.03(-1.32%)
Jan 28, 2020
1.998
2.061
1.935
2.043
210,120
+0.11(+5.58%)
Jan 27, 2020
2.025
2.061
1.935
1.935
272,086
-0.19(-8.90%)
Jan 24, 2020
2.097
2.142
2.061
2.124
95,439
+0.03(+1.29%)
Jan 23, 2020
2.061
2.124
2.034
2.097
201,295
-0.01(-0.43%)
Jan 22, 2020
2.178
2.178
2.034
2.106
361,090
-0.03(-1.27%)
Jan 21, 2020
2.196
2.241
2.115
2.133
348,604
-0.12(-5.20%)
Jan 17, 2020
2.268
2.268
2.250
2.250
156,768
-0.03(-1.19%)
Jan 16, 2020
2.268
2.286
2.250
2.277
108,081
+0.01(+0.40%)
Jan 15, 2020
2.259
2.277
2.241
2.268
160,306
+0.00(+0.00%)
Jan 14, 2020
2.232
2.277
2.232
2.268
160,406
+0.01(+0.40%)
Jan 13, 2020
2.232
2.286
2.232
2.259
253,218
-0.02(-0.79%)
Jan 10, 2020
2.286
2.340
2.187
2.277
436,531
-0.01(-0.39%)
Jan 09, 2020
2.169
2.295
2.142
2.286
538,707
+0.20(+9.48%)
Jan 08, 2020
2.160
2.160
2.079
2.088
180,281
-0.07(-3.33%)
Jan 07, 2020
2.088
2.187
2.088
2.160
290,702
+0.08(+3.90%)
Jan 06, 2020
2.070
2.097
2.043
2.079
217,067
+0.03(+1.32%)
Jan 03, 2020
2.025
2.079
2.012
2.052
239,764
+0.04(+2.24%)
Jan 02, 2020
2.007
2.052
1.962
2.007
99,692
+0.01(+0.45%)
Dec 31, 2019
2.088
2.133
1.976
1.998
241,319
-0.06(-3.06%)
Dec 30, 2019
1.935
2.079
1.935
2.061
315,435
+0.12(+6.02%)
Dec 27, 2019
1.935
1.989
1.890
1.944
450,530
-0.01(-0.46%)
Dec 26, 2019
1.818
1.953
1.818
1.953
364,849
+0.11(+5.85%)
Dec 24, 2019
1.800
1.845
1.800
1.845
168,990
+0.03(+1.49%)
Dec 23, 2019
1.800
1.845
1.800
1.818
258,693
+0.00(+0.00%)
Dec 20, 2019
1.809
1.818
1.751
1.818
479,861
+0.01(+0.50%)
Dec 19, 2019
1.782
1.818
1.782
1.809
133,198
+0.01(+0.50%)
Dec 18, 2019
1.809
1.839
1.782
1.800
172,568
-0.01(-0.50%)
Dec 17, 2019
1.800
1.827
1.800
1.809
171,695
-0.01(-0.50%)
Dec 16, 2019
1.800
1.827
1.791
1.818
189,079
+0.02(+1.00%)
Dec 13, 2019
1.818
1.827
1.782
1.800
101,327
+0.00(+0.00%)
Dec 12, 2019
1.773
1.818
1.773
1.800
82,715
+0.02(+1.01%)
Dec 11, 2019
1.800
1.829
1.764
1.782
233,184
-0.04(-2.46%)
Dec 10, 2019
1.800
1.827
1.800
1.827
51,177
+0.02(+0.99%)
Dec 09, 2019
1.818
1.841
1.800
1.809
95,392
-0.01(-0.50%)
Dec 06, 2019
1.845
1.881
1.809
1.818
221,654
-0.02(-0.98%)
Dec 05, 2019
1.800
1.881
1.800
1.836
287,991
+0.06(+3.55%)
Dec 04, 2019
1.674
1.832
1.664
1.773
391,520
+0.09(+5.35%)
Dec 03, 2019
1.593
1.683
1.584
1.683
419,376
+0.12(+7.47%)
Dec 02, 2019
1.665
1.665
1.557
1.566
219,085
-0.08(-4.92%)
Nov 29, 2019
1.593
1.665
1.575
1.647
163,990
+0.05(+3.39%)
Nov 27, 2019
1.575
1.602
1.539
1.593
301,760
+0.02(+1.14%)
Nov 26, 2019
1.593
1.602
1.575
1.575
154,611
-0.03(-1.69%)
Nov 25, 2019
1.674
1.674
1.602
1.602
252,559
+0.04(+2.89%)
Nov 22, 2019
1.530
1.557
1.526
1.557
141,880
+0.04(+2.37%)
Nov 21, 2019
1.548
1.571
1.503
1.521
221,963
-0.03(-1.74%)
Nov 20, 2019
1.611
1.616
1.548
1.548
308,619
-0.05(-3.37%)
Nov 19, 2019
1.665
1.665
1.584
1.602
466,967
-0.07(-4.30%)
Nov 18, 2019
1.674
1.710
1.665
1.674
164,130
-0.04(-2.11%)
Nov 15, 2019
1.755
1.755
1.665
1.710
206,432
-0.03(-1.55%)
Nov 14, 2019
1.755
1.782
1.728
1.737
143,305
-0.03(-1.53%)
Nov 13, 2019
1.782
1.809
1.755
1.764
260,862
-0.04(-2.00%)
Nov 12, 2019
1.800
1.809
1.782
1.800
112,933
+0.00(+0.00%)
Nov 11, 2019
1.791
1.809
1.764
1.800
134,180
+0.00(+0.00%)
Nov 08, 2019
1.809
1.818
1.737
1.800
396,533
-0.02(-0.99%)
Nov 07, 2019
1.791
1.818
1.764
1.818
331,884
+0.01(+0.50%)
Nov 06, 2019
1.764
1.827
1.764
1.809
247,419
+0.01(+0.50%)
Nov 05, 2019
1.818
1.818
1.791
1.800
148,741
-0.01(-0.50%)
Nov 04, 2019
1.818
1.827
1.791
1.809
233,802
+0.00(+0.00%)
Nov 01, 2019
1.809
1.818
1.791
1.809
110,104
+0.02(+1.00%)
Oct 31, 2019
1.800
1.836
1.773
1.791
258,768
+0.00(+0.00%)
Oct 30, 2019
1.809
1.827
1.764
1.791
225,052
-0.03(-1.49%)
Oct 29, 2019
1.818
1.845
1.814
1.818
129,276
-0.02(-0.98%)
Oct 28, 2019
1.827
1.845
1.818
1.836
115,927
+0.01(+0.49%)
Oct 25, 2019
1.809
1.854
1.800
1.827
83,995
+0.00(+0.00%)
Oct 24, 2019
1.836
1.854
1.791
1.827
240,196
-0.01(-0.49%)
Oct 23, 2019
1.881
1.899
1.827
1.836
139,603
-0.05(-2.39%)
Oct 22, 2019
1.899
1.899
1.854
1.881
148,329
+0.00(+0.00%)
Oct 21, 2019
1.881
1.917
1.854
1.881
190,535
+0.00(+0.00%)
Oct 18, 2019
1.872
1.899
1.835
1.881
485,083
+0.09(+5.03%)
Oct 17, 2019
1.791
1.823
1.782
1.791
131,677
-0.02(-0.99%)
Oct 16, 2019
1.809
1.827
1.782
1.809
83,958
-0.01(-0.50%)
Oct 15, 2019
1.845
1.845
1.791
1.818
102,975
+0.01(+0.50%)
Oct 14, 2019
1.791
1.809
1.773
1.809
101,788
-0.01(-0.50%)
Oct 11, 2019
1.809
1.818
1.791
1.818
182,212
+0.03(+1.51%)
Oct 10, 2019
1.800
1.845
1.782
1.791
85,592
-0.03(-1.49%)
Oct 09, 2019
1.827
1.845
1.800
1.818
178,629
+0.01(+0.50%)
Oct 08, 2019
1.809
1.845
1.787
1.809
204,220
-0.01(-0.50%)
Oct 07, 2019
1.836
1.863
1.809
1.818
63,250
-0.03(-1.46%)
Oct 04, 2019
1.836
1.854
1.791
1.845
78,884
+0.04(+1.99%)
Oct 03, 2019
1.764
1.845
1.764
1.809
183,396
+0.04(+2.03%)
Oct 02, 2019
1.782
1.881
1.773
1.773
236,944
-0.02(-1.00%)
Oct 01, 2019
1.827
1.854
1.782
1.791
193,612
-0.04(-1.97%)
Sep 30, 2019
1.845
1.858
1.796
1.827
182,447
-0.02(-0.98%)
Sep 27, 2019
1.827
1.863
1.818
1.845
170,879
+0.01(+0.49%)
Sep 26, 2019
1.890
1.911
1.818
1.836
140,385
-0.06(-3.32%)
Sep 25, 2019
1.872
1.944
1.845
1.899
192,238
+0.02(+0.96%)
Sep 24, 2019
1.908
1.944
1.836
1.881
237,885
-0.06(-3.24%)
Sep 23, 2019
1.890
1.953
1.854
1.944
285,584
+0.07(+3.85%)
Sep 20, 2019
1.809
1.881
1.791
1.872
503,527
+0.06(+3.48%)
Sep 19, 2019
1.791
1.818
1.764
1.809
112,325
+0.03(+1.52%)
Sep 18, 2019
1.773
1.800
1.719
1.782
304,400
+0.01(+0.51%)
Sep 17, 2019
1.863
1.863
1.755
1.773
313,075
-0.03(-1.50%)
Sep 16, 2019
1.764
1.908
1.737
1.800
1,317,218
+0.14(+8.70%)
Sep 13, 2019
1.656
1.710
1.647
1.656
141,436
+0.03(+1.66%)
Sep 12, 2019
1.692
1.692
1.602
1.629
271,605
-0.06(-3.72%)
Sep 11, 2019
1.728
1.773
1.647
1.692
344,879
-0.02(-1.05%)
Sep 10, 2019
1.692
1.746
1.679
1.710
337,138
+0.03(+1.60%)
Sep 09, 2019
1.665
1.701
1.665
1.683
204,671
+0.03(+1.63%)
Sep 06, 2019
1.620
1.710
1.620
1.656
166,990
+0.02(+1.10%)
Sep 05, 2019
1.674
1.719
1.638
1.638
160,589
-0.01(-0.55%)
Sep 04, 2019
1.656
1.719
1.638
1.647
365,071
+0.00(+0.00%)
Sep 03, 2019
1.548
1.656
1.548
1.647
239,509
+0.03(+1.67%)
Aug 30, 2019
1.620
1.652
1.591
1.620
300,205
+0.03(+1.69%)
Aug 29, 2019
1.449
1.616
1.449
1.593
374,935
+0.16(+11.32%)
Aug 28, 2019
1.404
1.467
1.404
1.431
130,941
+0.01(+0.63%)
Aug 27, 2019
1.440
1.467
1.404
1.422
137,183
-0.02(-1.25%)
Aug 26, 2019
1.404
1.467
1.404
1.440
205,210
+0.04(+2.56%)
Aug 23, 2019
1.449
1.476
1.404
1.404
134,992
-0.06(-4.29%)
Aug 22, 2019
1.413
1.467
1.413
1.467
163,923
+0.05(+3.82%)
Aug 21, 2019
1.458
1.458
1.413
1.413
151,763
-0.01(-0.63%)
Aug 20, 2019
1.422
1.440
1.413
1.422
98,877
-0.04(-2.47%)
Aug 19, 2019
1.440
1.485
1.440
1.458
148,762
+0.05(+3.18%)
Aug 16, 2019
1.413
1.485
1.359
1.413
469,084
+0.02(+1.29%)
Aug 15, 2019
1.494
1.503
1.395
1.395
304,944
-0.08(-5.49%)
Aug 14, 2019
1.575
1.575
1.454
1.476
288,654
-0.11(-6.82%)
Aug 13, 2019
1.629
1.656
1.584
1.584
166,451
-0.04(-2.76%)
Aug 12, 2019
1.611
1.629
1.575
1.629
194,972
+0.04(+2.84%)
Aug 09, 2019
1.530
1.647
1.521
1.584
499,860
+0.05(+3.53%)
Aug 08, 2019
1.530
1.611
1.458
1.530
572,792
+0.01(+0.59%)
Aug 07, 2019
1.521
1.566
1.485
1.521
311,553
-0.01(-0.59%)
Aug 06, 2019
1.476
1.584
1.467
1.530
461,207
+0.04(+2.41%)
Aug 05, 2019
1.575
1.575
1.395
1.494
455,041
-0.08(-5.14%)
Aug 02, 2019
1.566
1.638
1.494
1.575
262,207
+0.03(+1.74%)
Aug 01, 2019
1.593
1.620
1.539
1.548
264,985
-0.03(-1.71%)
Jul 31, 2019
1.665
1.692
1.575
1.575
281,660
-0.08(-4.89%)
Jul 30, 2019
1.539
1.710
1.539
1.656
635,355
+0.13(+8.23%)
Jul 29, 2019
1.494
1.557
1.494
1.530
352,822
+0.04(+2.41%)
Jul 26, 2019
1.503
1.539
1.485
1.494
300,983
-0.02(-1.19%)
Jul 25, 2019
1.503
1.521
1.467
1.512
337,571
+0.01(+0.60%)
Jul 24, 2019
1.485
1.530
1.485
1.503
151,198
+0.01(+0.60%)
Jul 23, 2019
1.494
1.530
1.481
1.494
248,190
-0.01(-0.60%)
Jul 22, 2019
1.566
1.603
1.485
1.503
344,150
-0.05(-3.47%)
Jul 19, 2019
1.494
1.566
1.458
1.557
432,975
+0.06(+4.22%)
Jul 18, 2019
1.512
1.548
1.485
1.494
249,241
-0.03(-1.78%)
Jul 17, 2019
1.503
1.521
1.485
1.521
183,754
+0.01(+0.60%)
Jul 16, 2019
1.512
1.557
1.503
1.512
139,069
-0.01(-0.59%)
Jul 15, 2019
1.539
1.586
1.503
1.521
129,160
-0.03(-1.74%)
Jul 12, 2019
1.485
1.575
1.485
1.548
334,759
+0.08(+5.52%)
Jul 11, 2019
1.530
1.555
1.467
1.467
319,886
-0.06(-4.12%)
Jul 10, 2019
1.575
1.575
1.512
1.530
144,019
-0.02(-1.16%)
Jul 09, 2019
1.485
1.570
1.467
1.548
213,650
+0.06(+4.24%)
Jul 08, 2019
1.494
1.566
1.476
1.485
245,110
-0.01(-0.60%)
Jul 05, 2019
1.485
1.539
1.476
1.494
188,989
+0.00(+0.00%)
Jul 03, 2019
1.467
1.503
1.440
1.494
144,658
+0.03(+1.84%)
Jul 02, 2019
1.494
1.494
1.431
1.467
327,384
-0.02(-1.21%)
Jul 01, 2019
1.557
1.611
1.467
1.485
410,862
-0.02(-1.20%)
Jun 28, 2019
1.593
1.608
1.503
1.503
420,420
-0.08(-5.11%)
Jun 27, 2019
1.602
1.611
1.548
1.584
228,219
+0.02(+1.15%)
Jun 26, 2019
1.557
1.629
1.529
1.566
430,709
+0.04(+2.96%)
Jun 25, 2019
1.458
1.548
1.458
1.521
297,410
+0.04(+2.42%)
Jun 24, 2019
1.530
1.575
1.449
1.485
330,817
-0.04(-2.37%)
Jun 21, 2019
1.512
1.575
1.458
1.521
470,862
+0.11(+7.64%)
Jun 20, 2019
1.395
1.440
1.350
1.413
363,440
+0.04(+3.29%)
Jun 19, 2019
1.359
1.404
1.332
1.368
208,075
-0.01(-0.65%)
Jun 18, 2019
1.305
1.395
1.305
1.377
316,366
+0.05(+4.08%)
Jun 17, 2019
1.260
1.350
1.260
1.323
298,078
+0.06(+5.00%)
Jun 14, 2019
1.314
1.323
1.260
1.260
240,542
-0.05(-4.11%)
Jun 13, 2019
1.296
1.359
1.294
1.314
188,050
+0.04(+2.82%)
Jun 12, 2019
1.314
1.386
1.260
1.278
239,357
-0.04(-3.40%)
Jun 11, 2019
1.305
1.341
1.305
1.323
193,878
+0.04(+2.80%)
Jun 10, 2019
1.359
1.386
1.278
1.287
475,436
-0.08(-5.92%)
Jun 07, 2019
1.287
1.377
1.275
1.368
317,759
+0.08(+6.29%)
Jun 06, 2019
1.323
1.377
1.260
1.287
365,422
-0.05(-3.38%)
Jun 05, 2019
1.422
1.431
1.323
1.332
376,434
-0.09(-6.33%)
Jun 04, 2019
1.377
1.449
1.368
1.422
194,339
+0.07(+5.33%)
Jun 03, 2019
1.422
1.467
1.350
1.350
541,935
-0.08(-5.66%)
May 31, 2019
1.458
1.485
1.422
1.431
324,870
-0.06(-4.22%)
May 30, 2019
1.521
1.548
1.485
1.494
191,975
-0.02(-1.19%)
May 29, 2019
1.503
1.530
1.458
1.512
374,717
+0.00(+0.00%)
May 28, 2019
1.530
1.575
1.494
1.512
292,055
-0.01(-0.59%)
May 24, 2019
1.512
1.557
1.485
1.521
219,876
+0.04(+2.42%)
May 23, 2019
1.503
1.512
1.440
1.485
729,422
-0.05(-3.51%)
May 22, 2019
1.566
1.593
1.485
1.539
496,524
-0.04(-2.84%)
May 21, 2019
1.566
1.611
1.557
1.584
343,275
+0.02(+1.15%)
May 20, 2019
1.602
1.602
1.548
1.566
199,765
-0.04(-2.25%)
May 17, 2019
1.629
1.683
1.575
1.602
491,194
-0.03(-1.66%)
May 16, 2019
1.602
1.674
1.566
1.629
561,358
+0.06(+4.02%)
May 15, 2019
1.557
1.620
1.440
1.566
559,240
+0.00(+0.00%)
May 14, 2019
1.458
1.593
1.440
1.566
693,080
+0.14(+10.13%)
May 13, 2019
1.512
1.530
1.341
1.422
1,002,419
-0.13(-8.14%)
May 10, 2019
1.638
1.656
1.530
1.548
897,283
-0.14(-8.51%)
May 09, 2019
1.872
1.872
1.674
1.692
652,516
-0.20(-10.48%)
May 08, 2019
1.881
1.917
1.818
1.890
637,112
-0.01(-0.47%)
May 07, 2019
1.980
2.016
1.872
1.899
350,223
-0.08(-4.09%)
May 06, 2019
1.890
2.007
1.890
1.980
433,409
+0.07(+3.77%)
May 03, 2019
1.953
1.962
1.881
1.908
379,867
-0.04(-1.85%)
May 02, 2019
2.088
2.115
1.908
1.944
579,018
-0.14(-6.49%)
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.