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
)
5.950
+0.030 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2009
4.371
4.371
4.272
4.290
445,853
-0.03(-0.63%)
Apr 29, 2009
4.119
4.326
4.065
4.317
688,820
+0.23(+5.73%)
Apr 28, 2009
4.209
4.227
4.074
4.083
438,394
-0.16(-3.81%)
Apr 27, 2009
4.227
4.424
4.182
4.245
551,563
-0.07(-1.67%)
Apr 24, 2009
4.406
4.541
4.218
4.317
623,050
-0.03(-0.62%)
Apr 23, 2009
4.631
4.667
4.317
4.344
399,879
-0.21(-4.55%)
Apr 22, 2009
4.514
4.685
4.406
4.550
512,790
+0.02(+0.40%)
Apr 21, 2009
4.281
4.577
4.245
4.532
446,112
+0.31(+7.23%)
Apr 20, 2009
4.505
4.505
4.227
4.227
463,090
-0.39(-8.38%)
Apr 17, 2009
4.505
4.676
4.505
4.613
419,583
+0.04(+0.98%)
Apr 16, 2009
4.523
4.631
4.406
4.568
553,680
+0.08(+1.80%)
Apr 15, 2009
4.433
4.514
4.317
4.487
654,809
-0.02(-0.40%)
Apr 14, 2009
4.631
4.694
4.478
4.505
767,935
-0.19(-4.02%)
Apr 13, 2009
4.820
4.892
4.658
4.694
585,972
-0.22(-4.40%)
Apr 09, 2009
4.766
4.946
4.658
4.910
569,704
+0.24(+5.20%)
Apr 08, 2009
4.496
4.721
4.424
4.667
386,453
+0.21(+4.64%)
Apr 07, 2009
4.748
4.775
4.460
4.460
783,435
-0.38(-7.81%)
Apr 06, 2009
4.838
4.865
4.631
4.838
569,555
-0.15(-3.06%)
Apr 03, 2009
4.739
5.108
4.640
4.991
819,183
+0.25(+5.31%)
Apr 02, 2009
4.856
4.901
4.631
4.739
810,579
+0.05(+1.15%)
Apr 01, 2009
4.676
4.757
4.541
4.685
654,392
-0.07(-1.51%)
Mar 31, 2009
4.730
4.937
4.703
4.757
501,254
+0.07(+1.54%)
Mar 30, 2009
4.712
4.766
4.505
4.685
543,120
-0.41(-8.11%)
Mar 26, 2009
4.964
5.099
4.892
5.099
547,776
+0.21(+4.23%)
Mar 25, 2009
4.757
4.973
4.532
4.892
753,486
+0.01(+0.18%)
Mar 24, 2009
5.261
5.261
4.883
4.883
489,011
-0.40(-7.65%)
Mar 23, 2009
5.108
5.288
5.090
5.288
812,610
+0.69(+15.07%)
Mar 20, 2009
4.775
4.892
4.586
4.595
735,540
-0.30(-6.15%)
Mar 19, 2009
4.721
5.081
4.694
4.897
745,538
+0.24(+5.25%)
Mar 18, 2009
4.685
4.856
4.487
4.652
548,422
-0.16(-3.30%)
Mar 17, 2009
3.984
4.811
3.984
4.811
1,007,284
+0.19(+4.09%)
Mar 16, 2009
4.739
4.883
4.586
4.622
569,872
-0.06(-1.34%)
Mar 13, 2009
5.387
5.396
4.451
4.685
0
-0.67(-12.44%)
Mar 12, 2009
4.910
5.387
4.766
5.351
502,269
+0.44(+8.97%)
Mar 11, 2009
4.766
5.027
4.766
4.910
336,516
+0.14(+3.02%)
Mar 10, 2009
4.559
4.811
4.532
4.766
480,919
+0.34(+7.72%)
Mar 09, 2009
4.649
4.865
4.380
4.424
498,377
-0.27(-5.75%)
Mar 06, 2009
4.802
4.937
4.505
4.694
0
-0.10(-2.06%)
Mar 05, 2009
5.153
5.252
4.775
4.793
416,344
-0.42(-8.10%)
Mar 04, 2009
4.712
5.315
4.703
5.216
815,955
+0.39(+8.01%)
Mar 02, 2009
5.018
5.072
4.721
4.829
705,882
-0.30(-5.79%)
Feb 27, 2009
5.315
5.369
5.090
5.126
0
-0.22(-4.04%)
Feb 26, 2009
5.486
5.647
5.333
5.342
492,861
-0.07(-1.33%)
Feb 25, 2009
5.441
5.549
5.315
5.414
796,163
+0.02(+0.33%)
Feb 24, 2009
5.144
5.558
5.036
5.396
1,140,174
+0.32(+6.38%)
Feb 23, 2009
5.800
5.881
5.063
5.072
836,843
-0.72(-12.42%)
Feb 20, 2009
6.007
6.061
5.576
5.791
0
-0.31(-5.15%)
Feb 19, 2009
5.998
6.178
5.935
6.106
435,307
+0.13(+2.26%)
Feb 18, 2009
6.520
6.520
5.944
5.971
470,934
-0.49(-7.65%)
Feb 17, 2009
7.194
7.194
6.448
6.466
721,552
-0.83(-11.34%)
Feb 13, 2009
7.005
7.446
7.005
7.293
508,926
+0.21(+2.92%)
Feb 12, 2009
7.194
7.230
6.790
7.086
576,100
-0.25(-3.43%)
Feb 11, 2009
7.230
7.545
7.104
7.338
517,241
+0.13(+1.75%)
Feb 10, 2009
7.509
7.680
7.095
7.212
700,719
-0.27(-3.61%)
Feb 09, 2009
7.221
7.500
7.221
7.482
454,243
+0.15(+2.09%)
Feb 06, 2009
7.230
7.374
7.068
7.329
0
+0.15(+2.13%)
Feb 05, 2009
6.933
7.266
6.835
7.176
489,581
+0.16(+2.31%)
Feb 04, 2009
6.951
7.203
6.871
7.014
371,268
+0.09(+1.30%)
Feb 03, 2009
6.969
7.158
6.745
6.924
356,768
-0.15(-2.16%)
Feb 02, 2009
6.655
7.122
6.619
7.077
506,315
+0.32(+4.79%)
Jan 30, 2009
6.924
7.257
6.700
6.754
0
-0.24(-3.47%)
Jan 29, 2009
6.897
7.374
6.871
6.996
600,866
-0.02(-0.26%)
Jan 28, 2009
6.996
7.059
6.808
7.014
474,033
+0.12(+1.69%)
Jan 27, 2009
6.880
7.014
6.529
6.897
576,944
+0.14(+2.13%)
Jan 26, 2009
6.511
6.951
6.466
6.754
391,522
+0.28(+4.31%)
Jan 23, 2009
6.088
6.600
5.998
6.475
0
+0.22(+3.45%)
Jan 22, 2009
6.718
6.718
6.079
6.259
519,767
-0.62(-9.02%)
Jan 21, 2009
5.944
6.960
5.899
6.880
718,137
+1.00(+16.97%)
Jan 20, 2009
6.493
6.556
5.863
5.881
477,145
-0.61(-9.42%)
Jan 16, 2009
6.502
6.682
6.097
6.493
0
+0.08(+1.26%)
Jan 15, 2009
5.845
6.457
5.674
6.412
774,097
+0.57(+9.69%)
Jan 14, 2009
6.178
6.286
5.800
5.845
612,501
-0.46(-7.28%)
Jan 13, 2009
6.367
6.421
6.160
6.304
688,469
-0.23(-3.58%)
Jan 12, 2009
6.529
6.709
6.295
6.538
517,194
+0.01(+0.14%)
Jan 09, 2009
6.781
6.781
6.430
6.529
467,290
-0.28(-4.10%)
Jan 08, 2009
6.520
7.194
6.430
6.808
1,649,650
+0.26(+3.98%)
Jan 07, 2009
7.005
7.122
6.340
6.547
638,602
-0.58(-8.20%)
Jan 06, 2009
7.608
7.617
6.915
7.131
1,020,548
-0.22(-3.06%)
Jan 05, 2009
6.781
7.509
6.772
7.356
994,862
+0.58(+8.63%)
Jan 02, 2009
6.691
7.086
6.655
6.772
0
+0.08(+1.21%)
Jan 01, 2009
6.070
6.835
6.070
6.691
0
+0.00(+0.00%)
Dec 31, 2008
6.070
6.835
6.070
6.691
907,939
+0.67(+11.04%)
Dec 30, 2008
5.890
6.025
5.683
6.025
964,809
+0.40(+7.20%)
Dec 29, 2008
5.477
5.621
5.378
5.621
650,109
+0.28(+5.22%)
Dec 26, 2008
5.252
5.396
5.198
5.342
0
+0.14(+2.77%)
Dec 24, 2008
5.153
5.234
4.982
5.198
152,248
+0.10(+1.94%)
Dec 23, 2008
5.207
5.396
4.973
5.099
415,621
-0.05(-1.05%)
Dec 22, 2008
5.576
5.576
4.946
5.153
494,975
-0.27(-4.98%)
Dec 19, 2008
5.378
5.737
5.297
5.423
882,018
+0.12(+2.20%)
Dec 18, 2008
5.630
5.647
5.234
5.306
2,266,041
-0.32(-5.75%)
Dec 17, 2008
5.944
6.160
5.594
5.630
813,438
-0.42(-6.98%)
Dec 16, 2008
5.899
6.052
5.656
6.052
898,926
+0.19(+3.22%)
Dec 15, 2008
6.169
6.340
5.683
5.863
870,320
-0.27(-4.40%)
Dec 12, 2008
5.719
6.133
5.531
6.133
0
+0.28(+4.76%)
Dec 11, 2008
6.124
6.349
5.665
5.854
835,140
-0.20(-3.27%)
Dec 10, 2008
5.683
6.052
5.504
6.052
531,844
+0.60(+11.06%)
Dec 09, 2008
5.692
5.872
5.346
5.450
683,722
-0.27(-4.72%)
Dec 08, 2008
5.603
5.764
5.414
5.719
834,135
+0.34(+6.35%)
Dec 05, 2008
5.692
5.791
4.865
5.378
0
-0.47(-8.00%)
Dec 04, 2008
6.466
6.700
5.773
5.845
1,523,167
-0.71(-10.84%)
Dec 03, 2008
6.475
6.709
5.926
6.556
1,384,390
+0.22(+3.40%)
Dec 02, 2008
6.259
6.367
5.621
6.340
3,174,979
+0.19(+3.07%)
Dec 01, 2008
5.324
6.443
5.324
6.151
2,202,913
+0.49(+8.57%)
Nov 28, 2008
5.701
5.845
5.342
5.665
653,568
-0.22(-3.67%)
Nov 26, 2008
4.640
5.917
4.568
5.881
1,220,923
+1.16(+24.57%)
Nov 25, 2008
4.640
4.820
4.460
4.721
1,893,491
+0.18(+3.96%)
Nov 24, 2008
3.876
4.577
3.867
4.541
925,449
+0.67(+17.44%)
Nov 21, 2008
3.633
3.903
3.444
3.867
1,206,238
+0.34(+9.69%)
Nov 20, 2008
3.669
3.804
3.507
3.525
895,016
-0.26(-6.89%)
Nov 19, 2008
3.822
3.948
3.696
3.786
503,617
-0.05(-1.40%)
Nov 18, 2008
4.020
4.020
3.687
3.840
563,845
-0.12(-2.95%)
Nov 17, 2008
4.020
4.173
3.894
3.957
366,995
+0.01(+0.23%)
Nov 14, 2008
4.371
4.384
3.948
3.948
0
-0.53(-11.85%)
Nov 13, 2008
3.804
4.478
3.705
4.478
773,761
+0.70(+18.57%)
Nov 12, 2008
4.137
4.218
3.687
3.777
1,040,123
-0.48(-11.21%)
Nov 11, 2008
4.433
4.487
4.209
4.254
491,699
-0.17(-3.86%)
Nov 10, 2008
4.487
4.712
4.317
4.424
500,074
+0.19(+4.46%)
Nov 07, 2008
3.957
4.353
3.948
4.236
0
+0.30(+7.53%)
Nov 06, 2008
4.218
4.254
3.822
3.939
626,644
-0.41(-9.50%)
Nov 05, 2008
4.460
4.532
4.290
4.353
704,889
-0.25(-5.47%)
Nov 04, 2008
4.721
4.919
4.371
4.604
625,430
-0.09(-1.92%)
Nov 03, 2008
4.829
4.838
4.514
4.694
716,547
-0.07(-1.51%)
Oct 31, 2008
4.173
4.829
4.137
4.766
0
+0.34(+7.72%)
Oct 30, 2008
3.984
4.424
3.885
4.424
668,830
+0.54(+13.89%)
Oct 29, 2008
3.966
4.110
3.786
3.885
901,400
+0.00(+0.00%)
Oct 28, 2008
3.894
3.939
3.552
3.885
805,934
+0.24(+6.67%)
Oct 27, 2008
4.047
4.047
3.633
3.642
326,958
-0.49(-11.76%)
Oct 24, 2008
3.669
4.200
3.651
4.128
0
-0.15(-3.57%)
Oct 23, 2008
4.433
4.496
3.939
4.281
715,503
+0.01(+0.21%)
Oct 22, 2008
4.487
4.658
4.137
4.272
628,534
-0.41(-8.83%)
Oct 21, 2008
4.667
4.928
4.496
4.685
601,715
-0.03(-0.57%)
Oct 20, 2008
4.299
4.784
4.272
4.712
557,507
+0.61(+14.91%)
Oct 17, 2008
4.200
4.622
3.777
4.101
0
-0.20(-4.60%)
Oct 16, 2008
3.696
4.362
3.471
4.299
1,168,167
+0.64(+17.44%)
Oct 15, 2008
4.110
4.182
3.660
3.660
585,546
-0.63(-14.67%)
Oct 14, 2008
4.514
4.667
4.164
4.290
695,787
-0.05(-1.24%)
Oct 13, 2008
3.957
4.353
3.903
4.344
881,871
+0.53(+13.92%)
Oct 10, 2008
3.606
3.903
3.147
3.813
0
+0.06(+1.68%)
Oct 09, 2008
4.344
4.451
3.705
3.750
437,721
-0.48(-11.28%)
Oct 08, 2008
4.254
4.469
3.984
4.227
944,293
-0.15(-3.49%)
Oct 07, 2008
5.108
5.117
4.371
4.380
926,628
-0.65(-12.88%)
Oct 06, 2008
5.387
5.387
4.532
5.027
876,985
-0.35(-6.52%)
Oct 03, 2008
5.387
6.007
5.360
5.378
0
+0.01(+0.17%)
Oct 02, 2008
5.863
5.953
5.333
5.369
720,645
-0.58(-9.82%)
Oct 01, 2008
5.962
6.187
5.845
5.953
508,083
-0.20(-3.22%)
Sep 30, 2008
5.998
6.250
5.522
6.151
653,015
+0.53(+9.44%)
Sep 29, 2008
6.304
6.304
5.585
5.621
659,923
-0.82(-12.71%)
Sep 26, 2008
6.259
6.556
6.160
6.439
0
-0.07(-1.10%)
Sep 25, 2008
6.340
6.574
6.295
6.511
414,377
+0.15(+2.40%)
Sep 24, 2008
6.430
6.619
6.358
6.358
377,675
-0.04(-0.56%)
Sep 23, 2008
6.592
6.709
6.322
6.394
694,236
-0.22(-3.27%)
Sep 22, 2008
6.475
6.736
6.286
6.610
656,937
+0.13(+2.08%)
Sep 19, 2008
5.935
6.475
5.836
6.475
0
+0.85(+15.20%)
Sep 18, 2008
5.594
5.980
5.369
5.621
957,776
+0.05(+0.97%)
Sep 17, 2008
5.809
5.818
5.405
5.567
812,743
-0.33(-5.64%)
Sep 16, 2008
5.360
5.899
5.333
5.899
693,190
+0.26(+4.63%)
Sep 15, 2008
6.169
6.169
5.549
5.638
803,670
-0.71(-11.19%)
Sep 12, 2008
6.151
6.583
6.151
6.349
0
+0.10(+1.58%)
Sep 11, 2008
6.385
6.385
5.962
6.250
623,034
-0.14(-2.25%)
Sep 10, 2008
5.890
6.394
5.890
6.394
796,641
+0.52(+8.88%)
Sep 09, 2008
6.430
6.466
5.872
5.872
1,379,716
-0.59(-9.18%)
Sep 08, 2008
6.484
6.736
6.439
6.466
485,021
-0.07(-1.10%)
Sep 05, 2008
6.412
6.619
6.259
6.538
0
+0.06(+0.97%)
Sep 04, 2008
6.457
6.718
6.295
6.475
544,901
-0.08(-1.23%)
Sep 03, 2008
6.556
6.745
6.493
6.556
464,021
-0.09(-1.35%)
Sep 02, 2008
6.960
6.960
6.556
6.646
654,923
-0.40(-5.62%)
Aug 29, 2008
7.113
7.338
6.951
7.041
0
-0.17(-2.37%)
Aug 28, 2008
7.428
7.446
6.942
7.212
567,616
-0.11(-1.47%)
Aug 27, 2008
7.095
7.329
7.095
7.320
681,260
+0.31(+4.36%)
Aug 26, 2008
6.610
7.140
6.610
7.014
564,960
+0.29(+4.28%)
Aug 25, 2008
6.736
6.933
6.637
6.727
542,734
+0.04(+0.67%)
Aug 22, 2008
6.583
6.880
6.547
6.682
0
+0.00(+0.00%)
Aug 21, 2008
6.529
6.790
6.385
6.682
633,479
+0.19(+2.91%)
Aug 20, 2008
6.097
6.583
6.043
6.493
761,278
+0.42(+6.96%)
Aug 19, 2008
5.971
6.160
5.926
6.070
472,601
+0.16(+2.74%)
Aug 18, 2008
6.025
6.151
5.904
5.908
456,994
-0.05(-0.91%)
Aug 15, 2008
6.088
6.241
5.872
5.962
0
-0.13(-2.21%)
Aug 14, 2008
5.953
6.169
5.800
6.097
1,214,537
+0.22(+3.83%)
Aug 13, 2008
5.270
5.890
5.243
5.872
1,009,450
+0.69(+13.37%)
Aug 12, 2008
5.477
5.477
4.775
5.180
1,007,441
+0.06(+1.23%)
Aug 11, 2008
5.162
5.279
4.883
5.117
914,523
-0.16(-3.07%)
Aug 08, 2008
5.486
5.513
5.207
5.279
681,521
-0.20(-3.61%)
Aug 07, 2008
5.522
5.567
5.333
5.477
718,631
+0.02(+0.33%)
Aug 06, 2008
5.189
5.486
5.189
5.459
1,509,108
+0.21(+3.94%)
Aug 05, 2008
5.162
5.459
5.162
5.252
657,054
+0.02(+0.34%)
Aug 04, 2008
5.935
6.007
5.225
5.234
888,527
-0.68(-11.55%)
Aug 01, 2008
5.926
6.187
5.854
5.917
464,187
+0.03(+0.46%)
Jul 31, 2008
6.025
6.187
5.719
5.890
584,459
-0.21(-3.39%)
Jul 30, 2008
5.638
6.142
5.522
6.097
674,864
+0.42(+7.45%)
Jul 29, 2008
5.674
5.737
5.450
5.674
511,245
+0.04(+0.64%)
Jul 28, 2008
5.710
5.773
5.576
5.638
573,298
-0.09(-1.57%)
Jul 25, 2008
5.630
5.827
5.621
5.728
739,271
+0.10(+1.76%)
Jul 24, 2008
5.612
5.773
5.369
5.630
727,610
-0.01(-0.16%)
Jul 23, 2008
5.737
5.845
5.567
5.638
677,711
-0.20(-3.39%)
Jul 22, 2008
6.061
6.214
5.710
5.836
996,252
-0.45(-7.15%)
Jul 21, 2008
5.998
6.367
5.899
6.286
692,559
+0.22(+3.71%)
Jul 18, 2008
5.944
6.277
5.872
6.061
587,366
-0.03(-0.44%)
Jul 17, 2008
6.475
6.529
5.764
6.088
1,155,478
-0.47(-7.13%)
Jul 16, 2008
6.745
6.790
6.358
6.556
731,802
-0.21(-3.06%)
Jul 15, 2008
7.023
7.104
6.754
6.763
725,255
-0.32(-4.57%)
Jul 14, 2008
7.059
7.185
6.942
7.086
604,033
-0.02(-0.25%)
Jul 11, 2008
6.960
7.185
6.790
7.104
1,039,436
+0.16(+2.33%)
Jul 10, 2008
6.295
6.996
6.295
6.942
1,433,078
+0.58(+9.04%)
Jul 09, 2008
6.439
6.790
6.340
6.367
1,031,484
-0.16(-2.48%)
Jul 08, 2008
6.520
6.655
6.160
6.529
1,042,719
-0.13(-2.02%)
Jul 07, 2008
6.862
6.906
6.448
6.664
952,610
-0.21(-3.01%)
Jul 04, 2008
7.320
7.329
6.394
6.871
1,044,729
+0.00(+0.00%)
Jul 03, 2008
7.320
7.329
6.394
6.871
1,044,729
-0.55(-7.39%)
Jul 02, 2008
7.797
7.797
7.383
7.419
960,742
-0.28(-3.62%)
Jul 01, 2008
7.689
7.734
7.464
7.698
766,027
+0.08(+1.06%)
Jun 30, 2008
7.653
7.896
7.608
7.617
634,821
-0.02(-0.24%)
Jun 27, 2008
7.716
7.869
7.599
7.635
1,824,954
+0.00(+0.00%)
Jun 26, 2008
7.473
7.914
7.473
7.635
875,202
+0.14(+1.92%)
Jun 25, 2008
7.644
7.689
7.284
7.491
1,134,126
-0.09(-1.19%)
Jun 24, 2008
7.842
7.842
7.554
7.581
723,605
-0.26(-3.33%)
Jun 23, 2008
7.644
7.869
7.572
7.842
800,545
+0.27(+3.56%)
Jun 20, 2008
7.527
7.765
7.437
7.572
1,328,312
+0.10(+1.32%)
Jun 19, 2008
8.004
8.004
7.383
7.473
1,193,046
-0.49(-6.21%)
Jun 18, 2008
7.509
8.080
7.491
7.968
1,834,822
+0.52(+7.00%)
Jun 17, 2008
7.086
7.491
7.059
7.446
1,540,696
+0.36(+5.08%)
Jun 16, 2008
7.050
7.167
7.032
7.086
673,588
+0.07(+1.03%)
Jun 13, 2008
6.915
7.131
6.915
7.014
992,638
+0.06(+0.91%)
Jun 12, 2008
6.808
7.059
6.808
6.951
1,368,691
+0.07(+1.05%)
Jun 11, 2008
6.924
7.059
6.880
6.880
735,410
-0.03(-0.39%)
Jun 10, 2008
6.933
7.086
6.764
6.906
827,563
-0.08(-1.16%)
Jun 09, 2008
6.835
7.158
6.745
6.987
947,848
+0.15(+2.24%)
Jun 06, 2008
6.763
7.077
6.745
6.835
2,389,930
+0.22(+3.40%)
Jun 05, 2008
6.061
6.610
6.052
6.610
1,167,599
+0.45(+7.30%)
Jun 04, 2008
6.655
6.736
6.079
6.160
1,849,229
-0.50(-7.56%)
Jun 03, 2008
6.709
6.862
6.655
6.664
807,099
-0.04(-0.67%)
Jun 02, 2008
6.574
6.808
6.574
6.709
1,678,148
+0.09(+1.36%)
May 30, 2008
6.646
6.727
6.457
6.619
1,627,218
-0.03(-0.41%)
May 29, 2008
7.122
7.185
6.610
6.646
2,659,908
-0.45(-6.34%)
May 28, 2008
6.969
7.104
6.565
7.095
1,868,195
+0.06(+0.90%)
May 27, 2008
7.077
7.194
6.969
7.032
998,755
-0.13(-1.76%)
May 26, 2008
7.239
7.239
6.978
7.158
0
+0.00(+0.00%)
May 23, 2008
7.239
7.239
6.978
7.158
589,359
+0.00(+0.00%)
May 22, 2008
7.221
7.500
7.113
7.158
1,224,943
+0.02(+0.25%)
May 21, 2008
7.365
7.482
7.122
7.140
1,385,256
-0.04(-0.50%)
May 20, 2008
7.014
7.419
7.014
7.176
1,654,470
+0.16(+2.31%)
May 19, 2008
6.835
7.275
6.763
7.014
1,423,385
+0.23(+3.45%)
May 16, 2008
6.745
6.915
6.691
6.781
1,315,090
+0.21(+3.15%)
May 15, 2008
6.484
6.610
6.205
6.574
921,398
+0.11(+1.67%)
May 14, 2008
6.610
6.700
6.160
6.466
895,360
-0.14(-2.18%)
May 13, 2008
6.313
6.610
6.214
6.610
1,239,167
+0.30(+4.70%)
May 12, 2008
6.115
6.340
5.971
6.313
791,598
+0.20(+3.24%)
May 09, 2008
6.088
6.187
5.872
6.115
508,044
+0.12(+1.95%)
May 08, 2008
6.223
6.223
5.845
5.998
670,396
-0.03(-0.45%)
May 07, 2008
6.178
6.223
5.998
6.025
688,925
-0.13(-2.19%)
May 06, 2008
6.007
6.160
5.980
6.160
902,449
+0.19(+3.16%)
May 05, 2008
5.710
6.007
5.710
5.971
586,320
+0.22(+3.75%)
May 02, 2008
5.836
5.890
5.710
5.755
452,171
-0.08(-1.39%)
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.