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
)
6.150
-0.020 (-0.32%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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, 2013
6.048
6.093
5.940
6.048
245,842
+0.00(+0.00%)
Apr 29, 2013
6.030
6.111
5.970
6.048
151,174
+0.10(+1.66%)
Apr 26, 2013
6.066
6.066
5.940
5.949
256,406
-0.12(-1.93%)
Apr 25, 2013
6.228
6.300
6.048
6.066
385,727
-0.10(-1.61%)
Apr 24, 2013
5.967
6.165
5.967
6.165
289,669
+0.23(+3.79%)
Apr 23, 2013
5.859
5.958
5.823
5.940
984,154
+0.14(+2.48%)
Apr 22, 2013
5.859
5.922
5.670
5.796
301,144
-0.05(-0.92%)
Apr 19, 2013
5.976
6.048
5.832
5.850
413,719
-0.11(-1.81%)
Apr 18, 2013
5.886
5.985
5.751
5.958
448,895
+0.12(+2.00%)
Apr 17, 2013
5.949
5.967
5.715
5.841
657,999
-0.18(-2.99%)
Apr 16, 2013
5.895
6.030
5.729
6.021
805,565
+0.26(+4.53%)
Apr 15, 2013
6.129
6.165
5.733
5.760
859,208
-0.49(-7.78%)
Apr 12, 2013
6.381
6.426
6.138
6.246
529,344
-0.22(-3.34%)
Apr 11, 2013
6.561
6.660
6.444
6.462
555,765
-0.11(-1.64%)
Apr 10, 2013
6.435
6.624
6.399
6.570
678,885
+0.18(+2.82%)
Apr 09, 2013
6.525
6.552
6.390
6.390
388,781
-0.11(-1.66%)
Apr 08, 2013
6.417
6.507
6.372
6.498
344,874
+0.14(+2.27%)
Apr 05, 2013
6.129
6.408
6.129
6.354
535,247
+0.07(+1.15%)
Apr 04, 2013
6.327
6.372
6.237
6.282
479,346
-0.04(-0.57%)
Apr 03, 2013
6.552
6.570
6.273
6.318
518,609
-0.23(-3.57%)
Apr 02, 2013
6.714
6.732
6.543
6.552
348,486
-0.09(-1.35%)
Apr 01, 2013
6.903
6.903
6.543
6.642
383,261
-0.19(-2.77%)
Mar 28, 2013
6.849
6.876
6.710
6.831
436,247
+0.02(+0.26%)
Mar 27, 2013
6.840
6.912
6.759
6.813
256,646
-0.08(-1.18%)
Mar 26, 2013
6.912
6.975
6.858
6.894
241,192
+0.01(+0.13%)
Mar 25, 2013
6.840
6.993
6.813
6.885
350,801
+0.06(+0.92%)
Mar 22, 2013
6.840
6.966
6.759
6.822
579,881
+0.01(+0.13%)
Mar 21, 2013
6.948
6.984
6.786
6.813
355,268
-0.21(-2.95%)
Mar 20, 2013
7.011
7.074
6.930
7.020
395,145
+0.06(+0.91%)
Mar 19, 2013
7.029
7.029
6.831
6.957
501,301
-0.04(-0.64%)
Mar 18, 2013
6.966
7.164
6.939
7.002
479,772
-0.11(-1.52%)
Mar 15, 2013
7.371
7.578
6.903
7.110
1,777,592
-0.97(-12.03%)
Mar 14, 2013
7.866
8.082
7.848
8.082
878,256
+0.21(+2.63%)
Mar 13, 2013
8.064
8.154
7.749
7.875
687,812
-0.23(-2.78%)
Mar 12, 2013
7.497
8.136
7.443
8.100
1,548,009
+0.57(+7.53%)
Mar 11, 2013
7.524
7.641
7.416
7.533
221,842
-0.02(-0.24%)
Mar 08, 2013
7.488
7.583
7.345
7.551
370,312
+0.13(+1.70%)
Mar 07, 2013
7.029
7.434
7.029
7.425
325,112
+0.40(+5.63%)
Mar 06, 2013
7.038
7.087
6.939
7.029
211,215
+0.05(+0.77%)
Mar 05, 2013
6.975
7.074
6.921
6.975
436,337
+0.08(+1.17%)
Mar 04, 2013
7.218
7.272
6.876
6.894
724,033
-0.36(-4.96%)
Mar 01, 2013
7.191
7.272
7.056
7.254
388,842
-0.04(-0.62%)
Feb 28, 2013
7.191
7.479
7.182
7.299
407,303
+0.02(+0.25%)
Feb 27, 2013
7.164
7.380
7.146
7.281
252,360
+0.10(+1.38%)
Feb 26, 2013
7.119
7.250
6.975
7.182
540,665
+0.11(+1.53%)
Feb 25, 2013
7.497
7.578
7.043
7.074
493,152
-0.36(-4.84%)
Feb 22, 2013
7.272
7.470
7.182
7.434
424,861
+0.22(+2.99%)
Feb 21, 2013
7.308
7.317
7.020
7.218
443,072
-0.10(-1.35%)
Feb 20, 2013
7.731
7.803
7.308
7.317
599,676
-0.44(-5.68%)
Feb 19, 2013
7.380
7.785
7.380
7.758
1,316,435
+0.41(+5.64%)
Feb 15, 2013
7.362
7.434
7.227
7.344
449,683
+0.04(+0.62%)
Feb 14, 2013
7.380
7.416
7.299
7.299
268,487
-0.09(-1.22%)
Feb 13, 2013
7.263
7.389
7.218
7.389
362,090
+0.16(+2.24%)
Feb 12, 2013
7.254
7.290
7.164
7.227
372,730
-0.04(-0.50%)
Feb 11, 2013
7.452
7.452
7.182
7.263
401,914
-0.22(-2.89%)
Feb 08, 2013
7.479
7.533
7.443
7.479
247,988
+0.04(+0.61%)
Feb 07, 2013
7.605
7.650
7.425
7.434
335,585
-0.15(-2.02%)
Feb 06, 2013
7.551
7.587
7.479
7.587
318,228
+0.10(+1.32%)
Feb 04, 2013
7.605
7.677
7.479
7.488
284,847
-0.21(-2.69%)
Feb 01, 2013
7.713
7.722
7.587
7.695
384,820
+0.05(+0.71%)
Jan 31, 2013
7.614
7.677
7.542
7.641
526,653
+0.05(+0.71%)
Jan 30, 2013
7.542
7.736
7.542
7.587
624,253
+0.04(+0.48%)
Jan 29, 2013
7.686
7.740
7.506
7.551
799,774
-0.14(-1.87%)
Jan 28, 2013
7.911
8.028
7.686
7.695
515,495
-0.23(-2.95%)
Jan 25, 2013
8.001
8.078
7.821
7.929
438,499
+0.00(+0.00%)
Jan 24, 2013
8.010
8.182
7.866
7.929
504,015
-0.09(-1.12%)
Jan 23, 2013
8.190
8.217
8.001
8.019
404,175
-0.16(-1.98%)
Jan 22, 2013
8.199
8.298
8.108
8.181
376,537
-0.04(-0.55%)
Jan 18, 2013
8.244
8.244
8.010
8.226
572,335
-0.02(-0.22%)
Jan 17, 2013
8.334
8.451
8.226
8.244
303,887
-0.01(-0.11%)
Jan 16, 2013
8.235
8.316
8.127
8.253
338,348
+0.01(+0.11%)
Jan 15, 2013
8.388
8.460
8.244
8.244
359,798
-0.23(-2.76%)
Jan 14, 2013
8.451
8.580
8.361
8.478
388,037
+0.01(+0.11%)
Jan 11, 2013
8.397
8.496
8.361
8.469
454,165
+0.10(+1.18%)
Jan 10, 2013
8.343
8.496
8.100
8.370
443,677
+0.09(+1.09%)
Jan 09, 2013
8.325
8.334
8.172
8.280
345,098
+0.01(+0.11%)
Jan 08, 2013
8.100
8.307
8.064
8.271
518,274
+0.14(+1.77%)
Jan 07, 2013
8.037
8.162
7.907
8.127
347,223
+0.04(+0.45%)
Jan 04, 2013
8.055
8.271
8.046
8.091
454,450
+0.10(+1.24%)
Jan 03, 2013
8.118
8.172
7.884
7.992
486,057
-0.17(-2.09%)
Jan 02, 2013
8.001
8.172
7.785
8.163
528,360
+0.38(+4.86%)
Dec 31, 2012
7.479
7.812
7.479
7.785
266,336
+0.32(+4.22%)
Dec 28, 2012
7.578
7.623
7.425
7.470
373,653
-0.20(-2.58%)
Dec 27, 2012
7.722
7.722
7.515
7.668
219,899
-0.05(-0.70%)
Dec 26, 2012
7.713
8.109
7.713
7.722
227,973
+0.08(+1.06%)
Dec 24, 2012
7.839
8.028
7.623
7.641
144,856
-0.21(-2.64%)
Dec 21, 2012
7.866
8.055
7.723
7.848
1,019,996
-0.21(-2.57%)
Dec 20, 2012
7.821
8.082
7.803
8.055
546,236
+0.24(+3.11%)
Dec 19, 2012
7.902
7.929
7.650
7.812
453,253
-0.09(-1.14%)
Dec 18, 2012
7.461
7.929
7.434
7.902
471,858
+0.42(+5.66%)
Dec 17, 2012
7.182
7.623
7.128
7.479
545,498
+0.32(+4.53%)
Dec 14, 2012
7.119
7.308
7.092
7.155
297,530
-0.07(-1.00%)
Dec 13, 2012
7.299
7.313
7.083
7.227
319,668
-0.04(-0.62%)
Dec 12, 2012
7.407
7.497
7.236
7.272
407,671
-0.13(-1.70%)
Dec 11, 2012
7.335
7.560
7.326
7.398
338,145
+0.06(+0.86%)
Dec 10, 2012
7.533
7.587
7.290
7.335
261,478
-0.24(-3.21%)
Dec 07, 2012
7.380
7.596
7.263
7.578
287,312
+0.30(+4.08%)
Dec 06, 2012
7.335
7.488
7.263
7.281
378,135
-0.13(-1.70%)
Dec 05, 2012
7.353
7.434
7.245
7.407
330,257
+0.13(+1.73%)
Dec 04, 2012
7.362
7.452
7.119
7.281
475,694
-0.34(-4.49%)
Nov 30, 2012
7.677
7.677
7.434
7.623
492,840
-0.03(-0.35%)
Nov 29, 2012
7.434
7.650
7.416
7.650
418,559
+0.28(+3.79%)
Nov 28, 2012
7.191
7.398
7.083
7.371
476,652
+0.05(+0.74%)
Nov 27, 2012
7.371
7.515
7.308
7.317
425,160
-0.08(-1.09%)
Nov 26, 2012
7.218
7.398
7.173
7.398
476,204
+0.12(+1.61%)
Nov 23, 2012
7.101
7.281
7.029
7.281
158,305
+0.23(+3.32%)
Nov 21, 2012
7.029
7.146
6.921
7.047
279,201
+0.04(+0.51%)
Nov 20, 2012
7.254
7.254
6.939
7.011
426,126
-0.29(-3.95%)
Nov 19, 2012
6.858
7.308
6.804
7.299
604,962
+0.50(+7.42%)
Nov 16, 2012
6.750
6.840
6.624
6.795
548,069
+0.02(+0.27%)
Nov 15, 2012
7.047
7.119
6.714
6.777
590,175
-0.27(-3.83%)
Nov 14, 2012
7.128
7.191
6.957
7.047
491,089
-0.06(-0.89%)
Nov 13, 2012
6.696
7.272
6.633
7.110
687,464
+0.35(+5.19%)
Nov 12, 2012
6.984
6.984
6.750
6.759
357,535
-0.21(-2.97%)
Nov 09, 2012
6.804
7.209
6.597
6.966
688,925
+0.15(+2.25%)
Nov 08, 2012
7.146
7.227
6.804
6.813
503,579
-0.28(-3.93%)
Nov 07, 2012
7.416
7.497
7.047
7.092
619,118
-0.47(-6.19%)
Nov 06, 2012
7.461
7.605
7.452
7.560
338,729
+0.15(+2.07%)
Nov 05, 2012
7.335
7.542
7.335
7.407
277,566
+0.05(+0.73%)
Nov 02, 2012
7.452
7.461
7.317
7.353
995,663
-0.09(-1.21%)
Nov 01, 2012
7.335
7.470
7.245
7.443
391,935
+0.09(+1.22%)
Oct 31, 2012
7.164
7.380
7.155
7.353
406,359
+0.20(+2.77%)
Oct 26, 2012
7.101
7.155
7.155
7.155
449,419
+0.07(+1.02%)
Oct 25, 2012
6.975
7.200
6.966
7.083
509,445
+0.25(+3.69%)
Oct 24, 2012
6.975
7.074
6.750
6.831
276,667
-0.10(-1.43%)
Oct 23, 2012
7.056
7.101
6.777
6.930
1,107,691
-0.39(-5.29%)
Oct 19, 2012
7.479
7.524
7.191
7.317
406,792
-0.19(-2.52%)
Oct 18, 2012
7.785
7.830
7.470
7.506
412,934
-0.32(-4.14%)
Oct 17, 2012
7.434
7.902
7.416
7.830
310,957
+0.41(+5.58%)
Oct 16, 2012
7.416
7.632
7.362
7.416
365,126
+0.04(+0.49%)
Oct 15, 2012
7.389
7.452
7.137
7.380
248,243
+0.01(+0.12%)
Oct 12, 2012
7.479
7.587
7.335
7.371
193,749
-0.17(-2.27%)
Oct 11, 2012
7.506
7.587
7.407
7.542
552,086
+0.14(+1.95%)
Oct 10, 2012
7.569
7.695
7.299
7.398
324,508
-0.20(-2.61%)
Oct 09, 2012
7.497
7.695
7.425
7.596
278,473
+0.14(+1.81%)
Oct 08, 2012
7.434
7.551
7.398
7.461
212,974
-0.04(-0.48%)
Oct 05, 2012
7.605
7.695
7.416
7.497
266,595
-0.05(-0.72%)
Oct 04, 2012
7.560
7.727
7.470
7.551
290,207
+0.07(+0.96%)
Oct 03, 2012
7.686
7.686
7.389
7.479
329,428
-0.22(-2.81%)
Oct 02, 2012
7.812
7.812
7.605
7.695
488,170
-0.04(-0.58%)
Oct 01, 2012
7.821
7.875
7.668
7.740
366,873
+0.04(+0.58%)
Sep 28, 2012
7.695
7.767
7.632
7.695
348,359
-0.07(-0.93%)
Sep 27, 2012
7.731
7.875
7.560
7.767
535,424
+0.12(+1.53%)
Sep 26, 2012
7.623
7.731
7.452
7.650
515,852
+0.03(+0.35%)
Sep 25, 2012
8.010
8.325
7.605
7.623
623,147
-0.34(-4.29%)
Sep 24, 2012
8.325
8.352
7.911
7.965
507,199
-0.45(-5.35%)
Sep 21, 2012
8.334
8.640
8.325
8.415
1,953,491
+0.21(+2.52%)
Sep 20, 2012
8.154
8.343
8.118
8.208
470,204
-0.04(-0.55%)
Sep 19, 2012
8.289
8.465
8.163
8.253
775,438
+0.00(+0.00%)
Sep 18, 2012
8.271
8.514
8.145
8.253
743,005
-0.01(-0.11%)
Sep 17, 2012
8.109
8.532
8.010
8.262
864,704
+0.08(+0.99%)
Sep 14, 2012
8.046
8.433
8.046
8.181
909,640
+0.15(+1.91%)
Sep 13, 2012
7.920
8.100
7.722
8.028
630,760
+0.14(+1.71%)
Sep 12, 2012
7.875
7.938
7.749
7.893
461,835
+0.04(+0.57%)
Sep 11, 2012
7.425
7.848
7.290
7.848
651,457
+0.40(+5.31%)
Sep 10, 2012
7.578
7.614
7.353
7.452
403,198
-0.15(-2.01%)
Sep 07, 2012
7.200
7.623
7.155
7.605
721,912
+0.42(+5.89%)
Sep 06, 2012
6.714
7.200
6.687
7.182
727,088
+0.54(+8.13%)
Sep 05, 2012
6.633
6.750
6.615
6.642
717,647
-0.01(-0.14%)
Sep 04, 2012
6.678
6.714
6.390
6.651
408,714
-0.02(-0.27%)
Aug 31, 2012
6.660
6.732
6.570
6.669
309,775
+0.10(+1.51%)
Aug 30, 2012
6.795
6.795
6.570
6.570
258,564
-0.28(-4.07%)
Aug 29, 2012
6.903
6.971
6.822
6.849
261,532
+0.07(+1.06%)
Aug 27, 2012
6.669
6.930
6.579
6.777
285,983
+0.14(+2.17%)
Aug 24, 2012
6.687
6.750
6.570
6.633
334,476
-0.10(-1.47%)
Aug 23, 2012
6.939
7.034
6.732
6.732
239,617
-0.20(-2.86%)
Aug 22, 2012
6.975
7.029
6.804
6.930
256,887
-0.04(-0.65%)
Aug 21, 2012
7.110
7.254
6.939
6.975
283,677
-0.09(-1.27%)
Aug 20, 2012
7.002
7.083
6.858
7.065
410,432
+0.05(+0.64%)
Aug 17, 2012
7.452
7.452
6.975
7.020
518,434
-0.45(-6.02%)
Aug 16, 2012
7.272
7.515
7.164
7.470
471,748
+0.19(+2.60%)
Aug 15, 2012
7.065
7.326
6.957
7.281
410,935
+0.16(+2.28%)
Aug 14, 2012
6.867
7.155
6.786
7.119
429,305
+0.33(+4.91%)
Aug 13, 2012
6.858
6.876
6.624
6.786
338,023
-0.10(-1.44%)
Aug 10, 2012
6.750
6.885
6.597
6.885
457,586
+0.02(+0.26%)
Aug 09, 2012
6.777
7.029
6.570
6.867
423,997
+0.09(+1.33%)
Aug 08, 2012
7.218
7.452
6.714
6.777
822,397
-0.45(-6.23%)
Aug 07, 2012
7.227
7.605
7.200
7.227
616,929
+0.09(+1.26%)
Aug 06, 2012
7.047
7.227
7.038
7.137
467,811
+0.10(+1.41%)
Aug 03, 2012
6.561
7.119
6.561
7.038
891,414
+0.67(+10.45%)
Aug 02, 2012
6.525
6.615
6.309
6.372
544,925
-0.23(-3.54%)
Aug 01, 2012
6.642
6.606
6.606
6.606
533,449
+0.01(+0.14%)
Jul 31, 2012
6.642
7.038
6.579
6.597
657,832
-0.10(-1.48%)
Jul 30, 2012
6.624
6.732
6.480
6.696
386,037
+0.08(+1.22%)
Jul 27, 2012
6.579
6.723
6.309
6.615
569,088
+0.08(+1.24%)
Jul 26, 2012
6.534
6.642
6.264
6.534
487,309
+0.15(+2.40%)
Jul 25, 2012
6.669
6.696
6.192
6.381
718,779
-0.23(-3.41%)
Jul 24, 2012
6.966
7.029
6.426
6.606
680,145
-0.31(-4.43%)
Jul 23, 2012
7.344
7.344
6.840
6.912
679,470
-0.63(-8.35%)
Jul 20, 2012
7.299
7.569
7.200
7.542
402,033
+0.16(+2.20%)
Jul 19, 2012
7.479
7.479
7.245
7.380
374,716
-0.04(-0.49%)
Jul 18, 2012
7.569
7.641
7.335
7.416
409,167
-0.20(-2.60%)
Jul 17, 2012
7.506
7.668
7.299
7.614
397,227
+0.20(+2.67%)
Jul 16, 2012
7.614
7.632
7.371
7.416
476,737
-0.22(-2.83%)
Jul 13, 2012
7.524
7.740
7.515
7.632
463,879
+0.15(+2.05%)
Jul 12, 2012
7.317
7.578
7.200
7.479
586,512
+0.07(+0.97%)
Jul 11, 2012
7.398
7.470
7.299
7.407
547,402
+0.05(+0.73%)
Jul 10, 2012
7.731
7.803
7.290
7.353
438,644
-0.29(-3.77%)
Jul 09, 2012
7.695
7.776
7.551
7.641
399,238
-0.05(-0.70%)
Jul 06, 2012
7.902
7.902
7.560
7.695
516,109
-0.33(-4.15%)
Jul 05, 2012
8.379
8.469
7.965
8.028
586,417
-0.41(-4.90%)
Jul 03, 2012
8.100
8.532
8.100
8.442
533,718
+0.41(+5.16%)
Jul 02, 2012
7.830
8.028
7.398
8.028
683,157
+0.26(+3.36%)
Jun 29, 2012
7.812
7.875
7.632
7.767
758,654
+0.25(+3.35%)
Jun 28, 2012
7.083
7.524
7.074
7.515
714,545
+0.30(+4.11%)
Jun 27, 2012
6.975
7.254
6.966
7.218
753,994
+0.25(+3.62%)
Jun 26, 2012
6.579
6.984
6.480
6.966
703,592
+0.42(+6.46%)
Jun 25, 2012
6.723
6.741
6.372
6.543
567,335
-0.34(-4.97%)
Jun 22, 2012
6.723
6.894
6.561
6.885
2,751,194
+0.26(+3.94%)
Jun 21, 2012
7.389
7.407
6.597
6.624
922,033
-0.77(-10.35%)
Jun 20, 2012
7.587
7.713
7.299
7.389
447,254
-0.19(-2.49%)
Jun 19, 2012
7.380
7.659
7.326
7.578
543,960
+0.26(+3.57%)
Jun 18, 2012
7.506
7.506
7.245
7.317
487,789
-0.29(-3.79%)
Jun 15, 2012
7.398
7.623
7.227
7.605
1,104,089
+0.23(+3.17%)
Jun 14, 2012
7.065
7.389
6.984
7.371
583,617
+0.33(+4.73%)
Jun 13, 2012
7.407
7.488
7.020
7.038
566,382
-0.41(-5.44%)
Jun 12, 2012
7.371
7.578
7.200
7.443
502,781
+0.14(+1.97%)
Jun 11, 2012
7.533
7.614
7.272
7.299
663,125
-0.11(-1.46%)
Jun 08, 2012
7.299
7.488
7.137
7.407
354,064
+0.03(+0.37%)
Jun 07, 2012
7.713
7.830
7.353
7.380
581,727
-0.07(-0.97%)
Jun 06, 2012
7.155
7.488
7.110
7.452
549,178
+0.39(+5.48%)
Jun 05, 2012
6.849
7.353
6.795
7.065
683,563
+0.17(+2.48%)
Jun 04, 2012
7.038
7.119
6.732
6.894
623,776
-0.12(-1.67%)
Jun 01, 2012
7.362
7.416
6.975
7.011
662,776
-0.67(-8.68%)
May 31, 2012
7.695
7.740
7.290
7.677
624,917
-0.03(-0.35%)
May 30, 2012
8.064
8.064
7.623
7.704
2,274,347
-0.49(-5.93%)
May 29, 2012
7.407
8.406
7.407
8.190
1,510,410
+0.95(+13.18%)
May 25, 2012
7.281
7.362
7.182
7.236
306,415
-0.03(-0.37%)
May 24, 2012
7.434
7.533
7.101
7.263
474,120
-0.17(-2.30%)
May 23, 2012
7.092
7.443
6.849
7.434
593,538
+0.27(+3.77%)
May 22, 2012
7.299
7.578
7.110
7.164
587,608
-0.14(-1.97%)
May 21, 2012
6.993
7.317
6.948
7.308
419,954
+0.33(+4.77%)
May 18, 2012
6.876
7.209
6.876
6.975
631,535
+0.13(+1.84%)
May 17, 2012
6.957
7.155
6.804
6.849
521,404
-0.07(-1.04%)
May 16, 2012
7.245
7.331
6.912
6.921
554,048
-0.26(-3.63%)
May 15, 2012
7.164
7.389
7.110
7.182
926,604
+0.04(+0.50%)
May 14, 2012
7.227
7.335
7.110
7.146
520,657
-0.23(-3.17%)
May 11, 2012
7.290
7.668
7.290
7.380
692,180
+0.01(+0.12%)
May 10, 2012
7.416
7.614
7.272
7.371
694,195
+0.05(+0.74%)
May 09, 2012
7.164
7.425
6.849
7.317
928,130
-0.04(-0.61%)
May 08, 2012
7.443
7.443
7.065
7.362
1,096,079
-0.17(-2.27%)
May 07, 2012
7.407
7.587
7.245
7.533
777,252
+0.08(+1.09%)
May 04, 2012
7.749
7.749
7.380
7.452
747,341
-0.32(-4.06%)
May 03, 2012
8.271
8.271
7.686
7.767
847,844
-0.53(-6.40%)
May 02, 2012
8.379
8.406
8.217
8.298
494,641
-0.14(-1.71%)
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.