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
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2008
5.688
5.940
5.661
5.832
448,621
+0.14(+2.53%)
Apr 29, 2008
6.003
6.003
5.607
5.688
575,378
-0.26(-4.39%)
Apr 28, 2008
5.940
6.057
5.886
5.949
541,685
+0.06(+1.07%)
Apr 25, 2008
5.823
5.976
5.769
5.886
627,132
+0.07(+1.24%)
Apr 24, 2008
5.859
5.859
5.715
5.814
618,844
-0.03(-0.46%)
Apr 23, 2008
6.030
6.030
5.733
5.841
536,975
-0.08(-1.37%)
Apr 22, 2008
5.850
6.048
5.832
5.922
624,556
+0.12(+2.02%)
Apr 21, 2008
5.877
5.931
5.760
5.805
711,959
-0.11(-1.83%)
Apr 18, 2008
5.508
5.931
5.481
5.913
1,171,093
+0.50(+9.14%)
Apr 17, 2008
5.517
5.571
5.409
5.418
500,230
-0.14(-2.43%)
Apr 16, 2008
5.643
5.643
5.373
5.553
896,640
+0.02(+0.33%)
Apr 15, 2008
5.310
5.535
5.274
5.535
1,215,148
+0.30(+5.67%)
Apr 14, 2008
4.977
5.355
4.977
5.238
628,718
+0.22(+4.30%)
Apr 11, 2008
5.139
5.211
5.022
5.022
545,225
-0.03(-0.53%)
Apr 10, 2008
5.310
5.382
5.022
5.049
952,476
-0.25(-4.75%)
Apr 09, 2008
5.220
5.445
5.220
5.301
959,399
+0.07(+1.38%)
Apr 08, 2008
5.355
5.382
5.193
5.229
575,301
-0.08(-1.53%)
Apr 07, 2008
5.157
5.508
5.094
5.310
1,057,344
+0.29(+5.73%)
Apr 04, 2008
5.022
5.148
4.932
5.022
916,078
+0.02(+0.36%)
Apr 03, 2008
4.788
5.022
4.752
5.004
1,099,017
+0.22(+4.51%)
Apr 02, 2008
4.563
4.860
4.518
4.788
892,907
+0.27(+5.98%)
Apr 01, 2008
4.419
4.527
4.419
4.518
562,274
+0.04(+1.01%)
Mar 31, 2008
4.572
4.572
4.419
4.473
593,633
-0.05(-1.19%)
Mar 28, 2008
4.455
4.644
4.455
4.527
465,580
+0.03(+0.60%)
Mar 27, 2008
4.851
4.896
4.464
4.500
1,158,045
-0.37(-7.58%)
Mar 26, 2008
4.500
4.869
4.500
4.869
878,991
+0.34(+7.55%)
Mar 25, 2008
4.455
4.536
4.455
4.527
395,266
+0.06(+1.41%)
Mar 24, 2008
4.401
4.545
4.365
4.464
320,984
+0.06(+1.43%)
Mar 21, 2008
4.320
4.662
4.320
4.401
1,147,847
+0.00(+0.00%)
Mar 20, 2008
4.320
4.662
4.320
4.401
1,147,847
+0.07(+1.66%)
Mar 19, 2008
4.536
4.563
4.329
4.329
379,193
-0.20(-4.37%)
Mar 18, 2008
4.248
4.563
4.248
4.527
680,125
+0.28(+6.57%)
Mar 17, 2008
4.302
4.428
4.248
4.248
542,747
-0.16(-3.67%)
Mar 14, 2008
4.590
4.590
4.374
4.410
660,027
-0.14(-2.97%)
Mar 13, 2008
4.500
4.644
4.275
4.545
840,925
-0.09(-1.94%)
Mar 12, 2008
4.464
4.653
4.446
4.635
731,891
+0.23(+5.32%)
Mar 11, 2008
4.230
4.437
4.203
4.401
882,728
+0.20(+4.71%)
Mar 10, 2008
4.140
4.275
4.140
4.203
402,304
+0.09(+2.19%)
Mar 07, 2008
3.969
4.176
3.915
4.113
832,134
+0.11(+2.70%)
Mar 06, 2008
4.131
4.158
4.005
4.005
460,079
-0.18(-4.30%)
Mar 05, 2008
4.131
4.185
4.077
4.185
588,289
+0.10(+2.42%)
Mar 04, 2008
4.077
4.140
3.996
4.086
958,201
+0.03(+0.67%)
Mar 03, 2008
3.933
4.113
3.933
4.059
843,397
+0.04(+1.12%)
Feb 29, 2008
3.960
4.068
3.924
4.014
552,857
+0.04(+0.91%)
Feb 28, 2008
3.960
4.050
3.951
3.978
395,634
-0.04(-0.90%)
Feb 27, 2008
3.924
4.023
3.924
4.014
561,489
+0.05(+1.13%)
Feb 26, 2008
3.969
4.005
3.924
3.969
401,055
+0.00(+0.00%)
Feb 25, 2008
3.879
4.005
3.879
3.969
373,666
+0.08(+2.08%)
Feb 22, 2008
3.960
3.992
3.843
3.888
678,954
-0.07(-1.82%)
Feb 21, 2008
4.104
4.104
3.942
3.960
291,003
-0.11(-2.65%)
Feb 20, 2008
3.942
4.095
3.942
4.068
274,540
+0.11(+2.73%)
Feb 19, 2008
3.933
4.032
3.933
3.960
271,093
+0.04(+1.15%)
Feb 18, 2008
3.960
4.012
3.915
3.915
0
+0.00(+0.00%)
Feb 15, 2008
3.960
4.012
3.915
3.915
371,638
-0.08(-2.03%)
Feb 14, 2008
4.005
4.077
3.996
3.996
228,720
-0.01(-0.22%)
Feb 13, 2008
3.834
4.032
3.834
4.005
468,687
+0.20(+5.20%)
Feb 12, 2008
3.735
3.897
3.735
3.807
471,862
+0.04(+0.95%)
Feb 11, 2008
3.843
3.870
3.726
3.771
454,007
-0.06(-1.64%)
Feb 08, 2008
3.843
3.906
3.807
3.834
266,982
-0.03(-0.70%)
Feb 07, 2008
3.780
3.879
3.672
3.861
465,751
+0.07(+1.90%)
Feb 06, 2008
3.924
3.960
3.780
3.789
367,804
-0.08(-2.09%)
Feb 05, 2008
3.897
3.978
3.870
3.870
367,398
-0.09(-2.27%)
Feb 04, 2008
3.960
4.005
3.897
3.960
367,276
-0.04(-1.12%)
Feb 01, 2008
4.095
4.095
3.978
4.005
448,537
-0.04(-0.89%)
Jan 31, 2008
4.095
4.122
3.978
4.041
368,737
-0.04(-1.10%)
Jan 30, 2008
4.221
4.293
4.086
4.086
597,744
-0.17(-4.02%)
Jan 29, 2008
4.212
4.257
4.050
4.257
678,961
+0.07(+1.72%)
Jan 28, 2008
4.005
4.203
3.996
4.185
881,859
+0.13(+3.10%)
Jan 25, 2008
4.104
4.113
3.920
4.059
1,278,886
+0.01(+0.22%)
Jan 24, 2008
3.969
4.050
3.924
4.050
810,573
+0.14(+3.45%)
Jan 23, 2008
3.780
3.960
3.600
3.915
1,124,285
+0.04(+1.16%)
Jan 22, 2008
3.645
4.050
3.591
3.870
1,233,500
-0.41(-9.47%)
Jan 21, 2008
4.635
4.644
4.239
4.275
0
+0.00(+0.00%)
Jan 18, 2008
4.635
4.644
4.239
4.275
852,253
-0.33(-7.23%)
Jan 17, 2008
4.644
4.644
4.545
4.608
791,162
-0.01(-0.19%)
Jan 16, 2008
4.482
4.626
4.374
4.617
759,755
+0.12(+2.60%)
Jan 15, 2008
4.410
4.536
4.347
4.500
625,366
+0.02(+0.40%)
Jan 14, 2008
4.473
4.482
4.311
4.482
450,346
+0.07(+1.63%)
Jan 11, 2008
4.347
4.491
4.320
4.410
504,082
+0.03(+0.62%)
Jan 10, 2008
4.275
4.446
4.230
4.383
444,296
+0.05(+1.25%)
Jan 09, 2008
4.158
4.374
4.158
4.329
546,094
+0.17(+4.11%)
Jan 08, 2008
4.320
4.383
4.158
4.158
855,806
-0.13(-2.94%)
Jan 07, 2008
4.131
4.347
3.969
4.284
1,366,010
+0.15(+3.70%)
Jan 04, 2008
4.203
4.329
4.131
4.131
1,214,099
-0.15(-3.57%)
Jan 03, 2008
4.239
4.401
4.212
4.284
817,514
+0.10(+2.37%)
Jan 02, 2008
4.185
4.257
4.077
4.185
1,398,843
+0.00(+0.00%)
Jan 01, 2008
4.149
4.347
4.149
4.185
0
+0.00(+0.00%)
Dec 31, 2007
4.149
4.347
4.149
4.185
981,158
-0.04(-0.85%)
Dec 28, 2007
4.329
4.392
4.212
4.221
747,169
-0.04(-1.05%)
Dec 27, 2007
4.482
4.509
4.266
4.266
836,675
-0.22(-4.82%)
Dec 26, 2007
4.824
4.833
4.419
4.482
939,280
-0.38(-7.78%)
Dec 24, 2007
4.653
4.887
4.653
4.860
386,867
+0.21(+4.45%)
Dec 21, 2007
4.500
4.680
4.500
4.653
1,177,288
+0.14(+2.99%)
Dec 20, 2007
4.293
4.536
4.284
4.518
827,509
+0.23(+5.46%)
Dec 19, 2007
4.113
4.293
4.113
4.284
551,635
+0.15(+3.70%)
Dec 18, 2007
4.113
4.176
4.095
4.131
538,636
+0.02(+0.44%)
Dec 17, 2007
4.095
4.167
4.095
4.113
468,307
-0.03(-0.65%)
Dec 14, 2007
4.239
4.266
4.059
4.140
656,963
-0.13(-2.95%)
Dec 13, 2007
4.194
4.275
4.167
4.266
572,412
+0.04(+1.07%)
Dec 12, 2007
4.140
4.338
4.140
4.221
459,440
+0.02(+0.43%)
Dec 11, 2007
4.320
4.347
4.113
4.203
519,068
-0.11(-2.51%)
Dec 10, 2007
4.248
4.347
4.248
4.311
589,355
+0.06(+1.48%)
Dec 07, 2007
4.275
4.293
4.230
4.248
340,423
-0.05(-1.26%)
Dec 06, 2007
4.086
4.302
4.059
4.302
503,749
+0.20(+4.82%)
Dec 05, 2007
3.798
4.104
3.762
4.104
623,409
+0.40(+10.68%)
Dec 04, 2007
3.744
3.762
3.609
3.708
585,967
-0.07(-1.90%)
Dec 03, 2007
3.852
3.942
3.744
3.780
560,328
-0.14(-3.67%)
Nov 30, 2007
4.095
4.095
3.897
3.924
819,398
-0.15(-3.75%)
Nov 29, 2007
4.149
4.230
4.059
4.077
388,755
-0.09(-2.16%)
Nov 28, 2007
4.203
4.203
4.104
4.167
526,584
+0.00(+0.00%)
Nov 27, 2007
4.212
4.221
4.131
4.167
521,588
-0.08(-1.91%)
Nov 26, 2007
4.176
4.266
4.068
4.248
743,769
+0.03(+0.64%)
Nov 23, 2007
4.212
4.239
4.176
4.221
126,659
-0.01(-0.21%)
Nov 21, 2007
4.311
4.320
4.158
4.230
506,416
-0.11(-2.49%)
Nov 20, 2007
4.239
4.356
4.230
4.338
618,187
+0.05(+1.26%)
Nov 19, 2007
4.176
4.320
4.140
4.284
634,075
+0.07(+1.71%)
Nov 16, 2007
4.320
4.320
4.104
4.212
601,521
-0.10(-2.30%)
Nov 15, 2007
4.293
4.311
4.185
4.311
488,861
-0.01(-0.21%)
Nov 14, 2007
4.320
4.446
4.293
4.320
759,624
+0.00(+0.00%)
Nov 13, 2007
4.149
4.320
4.140
4.320
601,966
+0.15(+3.67%)
Nov 12, 2007
4.302
4.302
4.095
4.167
696,405
-0.14(-3.14%)
Nov 09, 2007
3.996
4.311
3.960
4.302
635,519
+0.26(+6.46%)
Nov 08, 2007
4.212
4.293
4.041
4.041
551,302
-0.15(-3.65%)
Nov 07, 2007
4.293
4.338
4.176
4.194
355,981
-0.14(-3.32%)
Nov 06, 2007
4.275
4.356
4.239
4.338
379,123
+0.11(+2.55%)
Nov 05, 2007
4.311
4.338
4.203
4.230
393,555
-0.11(-2.49%)
Nov 02, 2007
4.356
4.482
4.302
4.338
560,746
+0.01(+0.21%)
Nov 01, 2007
4.527
4.590
4.329
4.329
748,958
-0.24(-5.32%)
Oct 31, 2007
4.500
4.581
4.464
4.572
443,530
+0.08(+1.80%)
Oct 30, 2007
4.401
4.545
4.365
4.491
530,859
+0.03(+0.60%)
Oct 29, 2007
4.320
4.464
4.311
4.464
524,859
+0.15(+3.55%)
Oct 26, 2007
4.320
4.320
4.257
4.311
848,841
+0.03(+0.63%)
Oct 25, 2007
4.266
4.302
4.194
4.284
1,002,277
+0.03(+0.63%)
Oct 24, 2007
4.230
4.275
4.203
4.257
407,643
+0.00(+0.00%)
Oct 23, 2007
4.194
4.275
4.140
4.257
459,529
+0.05(+1.28%)
Oct 22, 2007
4.185
4.221
3.987
4.203
887,394
-0.03(-0.64%)
Oct 19, 2007
4.320
4.320
4.167
4.230
630,409
-0.09(-2.08%)
Oct 18, 2007
4.275
4.320
4.275
4.320
395,311
+0.01(+0.21%)
Oct 17, 2007
4.338
4.356
4.275
4.311
396,200
+0.00(+0.00%)
Oct 16, 2007
4.275
4.338
4.257
4.311
434,753
+0.04(+0.84%)
Oct 15, 2007
4.275
4.311
4.230
4.275
354,646
+0.02(+0.42%)
Oct 12, 2007
4.230
4.275
4.230
4.257
277,968
+0.01(+0.21%)
Oct 11, 2007
4.248
4.329
4.230
4.248
435,308
-0.04(-0.84%)
Oct 10, 2007
4.275
4.284
4.194
4.284
307,316
-0.08(-1.86%)
Oct 09, 2007
4.221
4.365
4.185
4.365
254,319
+0.13(+3.19%)
Oct 08, 2007
4.230
4.248
4.149
4.230
219,321
-0.06(-1.47%)
Oct 05, 2007
4.329
4.338
4.221
4.293
248,430
+0.03(+0.63%)
Oct 04, 2007
4.275
4.302
4.194
4.266
150,102
+0.02(+0.42%)
Oct 03, 2007
4.410
4.410
4.221
4.248
389,644
-0.16(-3.67%)
Oct 02, 2007
4.320
4.410
4.275
4.410
355,646
+0.11(+2.51%)
Oct 01, 2007
4.140
4.329
4.140
4.302
523,637
+0.19(+4.60%)
Sep 28, 2007
4.140
4.239
4.113
4.113
1,153,490
-0.04(-1.08%)
Sep 27, 2007
4.275
4.275
4.104
4.158
493,639
-0.04(-0.86%)
Sep 26, 2007
4.122
4.842
4.005
4.194
2,034,774
+0.09(+2.19%)
Sep 25, 2007
4.131
4.185
4.014
4.104
382,645
-0.05(-1.30%)
Sep 24, 2007
4.338
4.347
4.158
4.158
546,191
-0.20(-4.55%)
Sep 21, 2007
4.356
4.374
4.275
4.356
499,416
+0.08(+1.89%)
Sep 20, 2007
4.338
4.437
4.221
4.275
607,521
-0.09(-2.06%)
Sep 19, 2007
4.230
4.365
4.230
4.365
752,068
+0.18(+4.30%)
Sep 18, 2007
4.005
4.203
3.960
4.185
593,966
+0.23(+5.92%)
Sep 17, 2007
3.870
3.960
3.861
3.951
758,290
+0.16(+4.28%)
Sep 14, 2007
3.816
3.825
3.708
3.789
250,874
+0.01(+0.24%)
Sep 13, 2007
3.870
3.870
3.771
3.780
432,975
-0.05(-1.18%)
Sep 12, 2007
3.681
3.906
3.681
3.825
657,407
+0.14(+3.91%)
Sep 11, 2007
3.573
3.717
3.546
3.681
737,136
+0.22(+6.23%)
Sep 10, 2007
3.402
3.501
3.321
3.465
1,124,048
+0.12(+3.49%)
Sep 07, 2007
3.402
3.420
3.321
3.348
315,204
-0.08(-2.36%)
Sep 06, 2007
3.420
3.447
3.375
3.429
433,864
+0.05(+1.60%)
Sep 05, 2007
3.438
3.465
3.267
3.375
770,290
-0.12(-3.35%)
Sep 04, 2007
3.528
3.528
3.393
3.492
518,748
-0.04(-1.02%)
Aug 31, 2007
3.465
3.528
3.393
3.528
404,755
+0.11(+3.16%)
Aug 30, 2007
3.411
3.456
3.357
3.420
246,319
+0.01(+0.26%)
Aug 29, 2007
3.339
3.447
3.312
3.411
642,075
+0.10(+2.99%)
Aug 28, 2007
3.339
3.366
3.276
3.312
254,874
-0.03(-0.81%)
Aug 27, 2007
3.348
3.402
3.330
3.339
349,091
-0.04(-1.07%)
Aug 24, 2007
3.339
3.375
3.285
3.375
382,423
+0.06(+1.90%)
Aug 23, 2007
3.438
3.465
3.294
3.312
443,419
-0.11(-3.16%)
Aug 22, 2007
3.492
3.492
3.339
3.420
324,204
+0.02(+0.53%)
Aug 21, 2007
3.402
3.465
3.348
3.402
309,649
-0.05(-1.56%)
Aug 20, 2007
3.492
3.492
3.330
3.456
456,974
+0.00(+0.00%)
Aug 17, 2007
3.573
3.645
3.429
3.456
740,847
-0.03(-0.78%)
Aug 16, 2007
3.456
3.519
3.258
3.483
1,017,498
-0.04(-1.02%)
Aug 15, 2007
3.618
3.690
3.465
3.519
585,856
-0.13(-3.46%)
Aug 14, 2007
3.690
3.717
3.519
3.645
480,861
-0.02(-0.49%)
Aug 13, 2007
3.834
3.852
3.609
3.663
793,511
-0.16(-4.24%)
Aug 10, 2007
3.510
3.825
3.474
3.825
1,338,813
+0.14(+3.91%)
Aug 09, 2007
3.771
3.978
3.492
3.681
1,722,236
-0.14(-3.76%)
Aug 08, 2007
3.978
3.996
3.825
3.825
887,061
-0.06(-1.62%)
Aug 07, 2007
3.951
3.951
3.825
3.888
524,637
-0.04(-0.92%)
Aug 06, 2007
4.203
4.203
3.825
3.924
1,024,720
-0.25(-6.03%)
Aug 03, 2007
4.224
4.347
4.167
4.176
783,178
-0.16(-3.73%)
Aug 02, 2007
4.284
4.410
4.230
4.338
535,525
+0.03(+0.63%)
Aug 01, 2007
4.320
4.455
4.149
4.311
646,408
+0.03(+0.63%)
Jul 31, 2007
4.239
4.437
4.239
4.284
787,622
+0.04(+1.06%)
Jul 30, 2007
4.284
4.311
4.149
4.239
560,524
-0.04(-1.05%)
Jul 27, 2007
4.329
4.365
4.257
4.284
655,074
-0.10(-2.26%)
Jul 26, 2007
4.500
4.500
4.284
4.383
764,068
-0.15(-3.37%)
Jul 25, 2007
4.527
4.563
4.464
4.536
481,639
+0.02(+0.40%)
Jul 24, 2007
4.770
4.797
4.491
4.518
735,958
-0.22(-4.56%)
Jul 23, 2007
4.770
4.770
4.680
4.734
447,308
+0.01(+0.19%)
Jul 20, 2007
4.869
4.905
4.635
4.725
725,292
-0.14(-2.96%)
Jul 19, 2007
4.770
4.941
4.770
4.869
1,026,720
+0.14(+3.05%)
Jul 18, 2007
4.500
4.770
4.473
4.725
1,012,721
+0.21(+4.58%)
Jul 17, 2007
4.491
4.536
4.473
4.518
408,754
+0.04(+0.80%)
Jul 16, 2007
4.545
4.545
4.455
4.482
467,751
-0.06(-1.39%)
Jul 13, 2007
4.554
4.581
4.527
4.545
333,759
-0.01(-0.20%)
Jul 12, 2007
4.536
4.590
4.509
4.554
441,641
+0.00(+0.00%)
Jul 11, 2007
4.590
4.590
4.473
4.554
459,529
+0.00(+0.00%)
Jul 10, 2007
4.455
4.563
4.437
4.554
693,183
+0.05(+1.00%)
Jul 09, 2007
4.491
4.536
4.455
4.509
762,846
+0.08(+1.83%)
Jul 06, 2007
4.491
4.608
4.374
4.428
418,865
+0.01(+0.20%)
Jul 05, 2007
4.527
4.536
4.419
4.419
480,528
-0.08(-1.80%)
Jul 03, 2007
4.491
4.527
4.473
4.500
472,195
+0.03(+0.60%)
Jul 02, 2007
4.518
4.518
4.374
4.473
348,869
+0.13(+2.90%)
Jun 29, 2007
4.464
4.527
4.338
4.347
453,307
-0.06(-1.43%)
Jun 28, 2007
4.428
4.500
4.383
4.410
335,758
-0.02(-0.41%)
Jun 27, 2007
4.347
4.437
4.275
4.428
463,307
+0.10(+2.29%)
Jun 26, 2007
4.473
4.473
4.284
4.329
585,744
-0.11(-2.43%)
Jun 25, 2007
4.455
4.563
4.428
4.437
638,853
-0.01(-0.20%)
Jun 22, 2007
4.527
4.545
4.437
4.446
2,692,404
-0.05(-1.20%)
Jun 21, 2007
4.437
4.527
4.410
4.500
306,316
+0.06(+1.42%)
Jun 20, 2007
4.572
4.626
4.419
4.437
617,298
-0.14(-2.95%)
Jun 19, 2007
4.500
4.581
4.464
4.572
484,195
+0.11(+2.42%)
Jun 18, 2007
4.455
4.536
4.437
4.464
532,636
+0.04(+0.81%)
Jun 15, 2007
4.347
4.446
4.320
4.428
903,616
+0.14(+3.14%)
Jun 14, 2007
4.248
4.311
4.239
4.293
378,089
+0.08(+1.92%)
Jun 13, 2007
4.212
4.230
4.167
4.212
394,644
+0.05(+1.30%)
Jun 12, 2007
4.221
4.248
4.131
4.158
564,079
-0.09(-2.12%)
Jun 11, 2007
4.338
4.365
4.239
4.248
392,533
-0.09(-2.07%)
Jun 08, 2007
4.356
4.356
4.230
4.338
583,411
+0.03(+0.63%)
Jun 07, 2007
4.419
4.419
4.275
4.311
682,072
-0.09(-2.05%)
Jun 06, 2007
4.365
4.455
4.329
4.401
563,635
-0.07(-1.61%)
Jun 05, 2007
4.473
4.482
4.365
4.473
496,527
+0.00(+0.00%)
Jun 04, 2007
4.374
4.482
4.374
4.473
574,890
+0.10(+2.26%)
Jun 01, 2007
4.320
4.392
4.320
4.374
860,074
+0.06(+1.46%)
May 31, 2007
4.410
4.446
4.257
4.311
1,133,936
-0.10(-2.24%)
May 30, 2007
4.464
4.464
4.401
4.410
554,968
-0.07(-1.61%)
May 29, 2007
4.554
4.554
4.419
4.482
645,186
-0.01(-0.20%)
May 25, 2007
4.500
4.563
4.464
4.491
611,632
+0.00(+0.00%)
May 24, 2007
4.572
4.635
4.464
4.491
759,466
-0.12(-2.54%)
May 23, 2007
4.590
4.662
4.570
4.608
595,188
+0.02(+0.39%)
May 22, 2007
4.743
4.743
4.563
4.590
708,322
-0.15(-3.23%)
May 21, 2007
4.644
4.779
4.644
4.743
642,030
+0.11(+2.33%)
May 18, 2007
4.608
4.698
4.599
4.635
684,628
-0.03(-0.58%)
May 17, 2007
4.608
4.689
4.509
4.662
606,983
+0.10(+2.17%)
May 16, 2007
4.527
4.590
4.464
4.563
968,516
+0.00(+0.00%)
May 15, 2007
4.770
4.770
4.536
4.563
1,290,594
-0.21(-4.34%)
May 14, 2007
4.779
4.824
4.734
4.770
655,185
-0.03(-0.56%)
May 11, 2007
4.680
4.878
4.680
4.797
646,519
+0.04(+0.95%)
May 10, 2007
4.734
4.914
4.716
4.752
1,363,902
-0.37(-7.21%)
May 09, 2007
4.977
5.211
4.905
5.121
987,278
+0.19(+3.83%)
May 08, 2007
5.004
5.094
4.878
4.932
868,522
-0.08(-1.62%)
May 07, 2007
5.013
5.049
4.995
5.013
622,853
+0.03(+0.54%)
May 04, 2007
4.725
4.986
4.761
4.986
589,744
+0.24(+5.12%)
May 03, 2007
4.869
4.896
4.734
4.743
611,760
-0.12(-2.41%)
May 02, 2007
4.689
4.923
4.680
4.860
667,295
+0.14(+3.05%)
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.