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
Evolution Petroleum Corp
(NY:
EPM
)
5.270
-0.140 (-2.59%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
8.010
8.020
7.700
8.020
107,984
+0.00(+0.00%)
May 30, 2012
8.500
8.600
7.950
8.020
47,688
-0.57(-6.64%)
May 29, 2012
8.530
8.760
8.440
8.590
20,878
+0.07(+0.82%)
May 25, 2012
8.220
8.580
8.220
8.520
53,554
+0.26(+3.15%)
May 24, 2012
8.170
8.290
8.100
8.260
35,733
+0.04(+0.49%)
May 23, 2012
8.200
8.230
7.820
8.220
95,091
-0.08(-0.96%)
May 22, 2012
8.340
8.480
8.170
8.300
78,472
-0.05(-0.60%)
May 21, 2012
8.270
8.397
8.182
8.350
87,117
+0.12(+1.46%)
May 18, 2012
8.350
8.450
8.130
8.230
157,289
-0.15(-1.79%)
May 17, 2012
8.430
8.600
8.380
8.380
76,496
-0.02(-0.24%)
May 16, 2012
8.420
8.530
8.260
8.400
50,238
-0.01(-0.12%)
May 15, 2012
8.530
8.630
8.350
8.410
58,233
-0.11(-1.29%)
May 14, 2012
8.620
8.670
8.470
8.520
48,121
-0.23(-2.63%)
May 11, 2012
8.750
8.840
8.620
8.750
38,214
-0.02(-0.23%)
May 10, 2012
8.550
8.850
8.450
8.770
77,142
+0.30(+3.54%)
May 09, 2012
8.320
8.530
8.260
8.470
45,566
+0.04(+0.47%)
May 08, 2012
9.160
9.160
8.340
8.430
31,986
-0.05(-0.59%)
May 07, 2012
8.500
8.580
8.440
8.480
38,961
-0.07(-0.82%)
May 04, 2012
8.730
8.740
8.530
8.550
42,499
-0.24(-2.73%)
May 03, 2012
9.160
9.160
8.710
8.790
50,279
-0.41(-4.46%)
May 02, 2012
9.170
9.710
9.100
9.200
195,104
+0.26(+2.91%)
May 01, 2012
8.810
9.090
8.800
8.940
45,249
+0.10(+1.13%)
Apr 30, 2012
8.830
8.980
8.810
8.840
48,598
-0.04(-0.45%)
Apr 27, 2012
8.790
8.900
8.620
8.880
36,531
+0.08(+0.91%)
Apr 26, 2012
8.520
8.850
8.430
8.800
30,289
+0.24(+2.80%)
Apr 25, 2012
8.750
8.800
8.290
8.560
133,321
-0.08(-0.93%)
Apr 24, 2012
8.660
8.760
8.550
8.640
67,027
+0.02(+0.23%)
Apr 23, 2012
8.720
8.800
8.330
8.620
88,124
-0.25(-2.82%)
Apr 20, 2012
8.970
8.970
8.831
8.870
47,248
+0.02(+0.23%)
Apr 19, 2012
8.930
8.980
8.810
8.850
114,673
-0.06(-0.67%)
Apr 18, 2012
8.970
8.970
8.690
8.910
60,620
-0.13(-1.44%)
Apr 17, 2012
8.900
9.130
8.900
9.040
22,882
+0.15(+1.69%)
Apr 16, 2012
8.820
9.020
8.710
8.890
30,421
+0.14(+1.60%)
Apr 13, 2012
8.970
8.970
8.720
8.750
26,668
-0.28(-3.10%)
Apr 12, 2012
8.920
9.150
8.721
9.030
37,303
+0.07(+0.78%)
Apr 11, 2012
8.840
8.960
8.770
8.960
60,588
+0.24(+2.75%)
Apr 10, 2012
9.200
9.200
8.630
8.720
146,615
-0.51(-5.53%)
Apr 09, 2012
9.260
9.390
9.180
9.230
47,783
-0.13(-1.39%)
Apr 05, 2012
9.400
9.470
9.330
9.360
43,107
-0.08(-0.85%)
Apr 04, 2012
9.310
9.490
9.310
9.440
70,445
-0.02(-0.21%)
Apr 03, 2012
9.510
9.540
9.405
9.460
51,568
-0.07(-0.73%)
Apr 02, 2012
9.240
9.570
9.240
9.530
67,745
+0.23(+2.47%)
Mar 30, 2012
9.300
9.370
9.220
9.300
39,418
+0.05(+0.54%)
Mar 29, 2012
9.230
9.293
9.040
9.250
35,595
+0.02(+0.22%)
Mar 28, 2012
9.250
9.300
9.150
9.230
92,278
+0.00(+0.00%)
Mar 27, 2012
9.490
9.490
9.200
9.230
46,234
-0.26(-2.74%)
Mar 26, 2012
9.350
9.490
9.060
9.490
29,848
+0.22(+2.37%)
Mar 23, 2012
9.060
9.270
9.040
9.270
35,013
+0.17(+1.87%)
Mar 22, 2012
9.130
9.230
8.980
9.100
57,385
-0.15(-1.62%)
Mar 21, 2012
9.180
9.400
9.140
9.250
25,680
+0.10(+1.09%)
Mar 20, 2012
9.250
9.280
9.099
9.150
44,684
-0.19(-2.03%)
Mar 19, 2012
9.010
9.430
9.010
9.340
63,637
+0.30(+3.32%)
Mar 16, 2012
8.920
9.139
8.920
9.040
80,476
+0.17(+1.92%)
Mar 15, 2012
8.740
8.950
8.610
8.870
92,296
+0.16(+1.84%)
Mar 14, 2012
8.780
8.825
8.610
8.710
68,125
-0.04(-0.46%)
Mar 13, 2012
8.930
8.940
8.690
8.750
75,680
-0.09(-1.02%)
Mar 12, 2012
8.880
8.980
8.770
8.840
28,952
+0.02(+0.23%)
Mar 09, 2012
8.700
9.020
8.700
8.820
91,863
+0.08(+0.92%)
Mar 08, 2012
8.740
8.950
8.680
8.740
65,333
-0.01(-0.11%)
Mar 07, 2012
8.900
8.970
8.660
8.750
160,648
-0.15(-1.69%)
Mar 06, 2012
9.170
9.260
8.890
8.900
102,449
-0.40(-4.30%)
Mar 05, 2012
9.170
9.310
9.100
9.300
34,310
+0.13(+1.42%)
Mar 02, 2012
9.290
9.400
9.130
9.170
184,135
-0.14(-1.50%)
Mar 01, 2012
9.330
9.380
9.190
9.310
107,073
+0.03(+0.32%)
Feb 29, 2012
9.700
9.740
9.280
9.280
90,816
-0.44(-4.53%)
Feb 28, 2012
9.670
9.840
9.581
9.720
88,334
+0.07(+0.73%)
Feb 27, 2012
9.980
9.980
9.620
9.650
90,964
-0.32(-3.21%)
Feb 24, 2012
9.970
10.14
9.920
9.970
173,603
+0.03(+0.30%)
Feb 23, 2012
9.720
9.950
9.630
9.940
64,907
+0.22(+2.26%)
Feb 22, 2012
9.870
9.920
9.590
9.720
73,245
-0.10(-1.02%)
Feb 21, 2012
9.630
9.887
9.620
9.820
68,596
+0.19(+1.97%)
Feb 17, 2012
9.720
9.890
9.575
9.630
64,301
-0.05(-0.52%)
Feb 16, 2012
9.540
9.690
9.290
9.680
87,887
+0.17(+1.79%)
Feb 15, 2012
9.300
9.760
9.300
9.510
125,548
+0.26(+2.81%)
Feb 14, 2012
9.400
9.451
9.150
9.250
41,311
-0.19(-2.01%)
Feb 13, 2012
9.190
9.460
9.190
9.440
92,838
+0.35(+3.85%)
Feb 10, 2012
9.290
9.290
9.060
9.090
57,120
-0.22(-2.36%)
Feb 09, 2012
9.450
9.590
9.290
9.310
88,988
-0.08(-0.85%)
Feb 08, 2012
9.300
9.400
9.260
9.390
75,065
+0.13(+1.40%)
Feb 07, 2012
9.230
9.350
9.160
9.260
164,955
+0.11(+1.20%)
Feb 06, 2012
9.270
9.380
9.110
9.150
75,964
-0.20(-2.14%)
Feb 03, 2012
9.020
9.400
8.820
9.350
104,077
+0.34(+3.77%)
Feb 02, 2012
9.010
9.050
8.970
9.010
75,290
+0.01(+0.11%)
Feb 01, 2012
8.990
9.030
8.810
9.000
116,605
+0.04(+0.45%)
Jan 31, 2012
9.000
9.020
8.906
8.960
44,200
+0.04(+0.45%)
Jan 30, 2012
8.920
8.940
8.860
8.920
39,748
-0.04(-0.45%)
Jan 27, 2012
8.910
8.970
8.870
8.960
36,074
+0.01(+0.11%)
Jan 26, 2012
8.920
9.029
8.870
8.950
56,911
+0.03(+0.34%)
Jan 25, 2012
8.740
8.980
8.640
8.920
134,088
+0.11(+1.25%)
Jan 24, 2012
8.810
8.900
8.690
8.810
53,389
-0.08(-0.90%)
Jan 23, 2012
9.010
9.310
8.890
8.890
113,356
-0.10(-1.11%)
Jan 20, 2012
8.630
9.120
8.630
8.990
104,933
+0.32(+3.69%)
Jan 19, 2012
8.460
8.690
8.320
8.670
113,285
+0.24(+2.85%)
Jan 18, 2012
8.200
8.440
8.120
8.430
79,936
+0.24(+2.93%)
Jan 17, 2012
8.060
8.270
8.030
8.190
69,185
+0.18(+2.25%)
Jan 13, 2012
8.060
8.150
7.990
8.010
54,927
-0.09(-1.11%)
Jan 12, 2012
8.070
8.380
7.970
8.100
53,820
-0.20(-2.41%)
Jan 11, 2012
8.480
8.490
8.190
8.300
58,638
-0.06(-0.72%)
Jan 10, 2012
8.250
8.360
8.250
8.360
58,059
+0.17(+2.08%)
Jan 09, 2012
8.220
8.260
8.100
8.190
51,008
-0.04(-0.49%)
Jan 06, 2012
8.300
8.320
8.160
8.230
73,467
-0.02(-0.24%)
Jan 05, 2012
8.250
8.280
8.170
8.250
64,557
-0.04(-0.48%)
Jan 04, 2012
8.310
8.410
8.180
8.290
128,013
+0.24(+2.98%)
Dec 30, 2011
8.070
8.150
7.860
8.050
131,768
-0.03(-0.37%)
Dec 29, 2011
8.080
8.170
7.980
8.080
50,209
-0.03(-0.37%)
Dec 28, 2011
8.460
8.460
8.080
8.110
60,311
-0.39(-4.59%)
Dec 27, 2011
8.410
8.500
8.290
8.500
45,979
+0.03(+0.35%)
Dec 23, 2011
8.490
8.500
8.380
8.470
27,134
+0.09(+1.07%)
Dec 21, 2011
8.150
8.420
8.050
8.380
64,264
+0.21(+2.57%)
Dec 20, 2011
8.140
8.240
8.100
8.170
149,085
+0.18(+2.25%)
Dec 19, 2011
8.140
8.140
7.980
7.990
68,006
-0.15(-1.84%)
Dec 16, 2011
8.200
8.470
8.020
8.140
173,130
-0.01(-0.12%)
Dec 15, 2011
8.290
8.350
8.030
8.150
60,845
+0.00(+0.00%)
Dec 14, 2011
8.250
8.300
8.130
8.150
119,947
-0.15(-1.81%)
Dec 13, 2011
8.610
8.800
8.270
8.300
77,491
-0.20(-2.35%)
Dec 12, 2011
8.700
8.700
8.420
8.500
94,763
-0.26(-2.97%)
Dec 09, 2011
8.580
8.830
8.320
8.760
149,695
+0.39(+4.66%)
Dec 08, 2011
8.300
8.400
8.210
8.370
177,366
+0.11(+1.33%)
Dec 07, 2011
8.680
8.680
8.170
8.260
138,432
-0.01(-0.12%)
Dec 06, 2011
7.640
8.440
7.600
8.270
211,292
+0.63(+8.25%)
Dec 05, 2011
7.450
7.660
7.320
7.640
185,790
+0.34(+4.66%)
Dec 02, 2011
7.300
7.400
7.260
7.300
225,365
+0.05(+0.69%)
Dec 01, 2011
7.400
7.400
7.170
7.250
153,279
-0.05(-0.68%)
Nov 30, 2011
7.670
7.670
7.190
7.300
160,454
+0.20(+2.82%)
Nov 29, 2011
7.150
7.150
7.021
7.100
52,190
-0.06(-0.84%)
Nov 28, 2011
7.100
7.160
6.970
7.160
118,584
+0.22(+3.17%)
Nov 25, 2011
7.200
7.200
6.855
6.940
73,384
-0.05(-0.72%)
Nov 23, 2011
6.950
7.030
6.870
6.990
103,746
+0.00(+0.00%)
Nov 22, 2011
7.050
7.050
6.950
6.990
29,386
-0.03(-0.43%)
Nov 21, 2011
7.000
7.090
6.990
7.020
62,166
-0.08(-1.13%)
Nov 18, 2011
7.160
7.180
7.031
7.100
41,150
+0.08(+1.14%)
Nov 17, 2011
7.050
7.160
6.935
7.020
95,821
-0.02(-0.28%)
Nov 16, 2011
6.970
7.230
6.970
7.040
50,220
+0.01(+0.14%)
Nov 15, 2011
6.860
7.060
6.800
7.030
47,361
+0.18(+2.63%)
Nov 14, 2011
6.990
7.060
6.800
6.850
59,494
-0.17(-2.42%)
Nov 11, 2011
7.040
7.050
6.940
7.020
35,278
+0.09(+1.30%)
Nov 10, 2011
7.160
7.160
6.900
6.930
53,443
+0.03(+0.43%)
Nov 09, 2011
7.140
7.320
6.888
6.900
82,870
-0.37(-5.09%)
Nov 08, 2011
7.300
7.320
7.120
7.270
59,888
+0.02(+0.28%)
Nov 07, 2011
7.170
7.320
6.990
7.250
55,447
+0.03(+0.42%)
Nov 04, 2011
7.130
7.250
7.040
7.220
63,084
+0.00(+0.00%)
Nov 03, 2011
7.050
7.230
6.900
7.220
73,065
+0.26(+3.74%)
Nov 02, 2011
7.010
7.051
6.780
6.960
67,374
+0.10(+1.46%)
Nov 01, 2011
6.650
7.040
6.650
6.860
60,694
-0.05(-0.72%)
Oct 31, 2011
7.000
7.150
6.910
6.910
103,320
-0.16(-2.26%)
Oct 28, 2011
7.190
7.270
7.050
7.070
62,723
-0.13(-1.81%)
Oct 27, 2011
7.020
7.360
6.970
7.200
250,309
+0.30(+4.35%)
Oct 26, 2011
7.000
7.000
6.800
6.900
74,170
-0.01(-0.14%)
Oct 25, 2011
6.940
7.000
6.790
6.910
50,354
-0.09(-1.29%)
Oct 24, 2011
6.840
7.000
6.710
7.000
64,743
+0.16(+2.34%)
Oct 21, 2011
6.730
6.880
6.710
6.840
114,573
+0.13(+1.94%)
Oct 20, 2011
6.710
6.850
6.500
6.710
124,842
-0.20(-2.89%)
Oct 19, 2011
7.070
7.070
6.760
6.910
82,374
-0.19(-2.68%)
Oct 18, 2011
6.840
7.110
6.752
7.100
83,998
+0.28(+4.11%)
Oct 17, 2011
7.100
7.100
6.800
6.820
69,314
-0.28(-3.94%)
Oct 14, 2011
7.050
7.120
6.960
7.100
66,832
+0.09(+1.28%)
Oct 13, 2011
7.060
7.060
6.730
7.010
104,195
-0.02(-0.28%)
Oct 12, 2011
7.000
7.030
6.970
7.030
209,358
+0.06(+0.86%)
Oct 11, 2011
6.900
7.030
6.900
6.970
73,139
-0.02(-0.29%)
Oct 10, 2011
7.030
7.050
6.860
6.990
100,091
+0.03(+0.43%)
Oct 07, 2011
7.060
7.090
6.820
6.960
66,774
-0.07(-1.00%)
Oct 06, 2011
7.140
7.160
6.940
7.030
98,178
-0.13(-1.82%)
Oct 05, 2011
7.250
7.260
7.030
7.160
56,081
-0.04(-0.56%)
Oct 04, 2011
6.630
7.350
6.500
7.200
140,630
+0.47(+6.98%)
Oct 03, 2011
7.100
7.180
6.730
6.730
131,005
-0.33(-4.67%)
Sep 30, 2011
6.920
7.060
6.900
7.060
173,556
+0.01(+0.14%)
Sep 29, 2011
7.100
7.100
6.750
7.050
57,454
+0.10(+1.44%)
Sep 28, 2011
7.080
7.250
6.900
6.950
103,034
-0.10(-1.42%)
Sep 27, 2011
7.110
7.300
6.910
7.050
149,316
+0.18(+2.62%)
Sep 26, 2011
6.820
6.880
6.650
6.870
126,856
+0.09(+1.33%)
Sep 23, 2011
6.800
7.030
6.750
6.780
111,255
-0.06(-0.88%)
Sep 22, 2011
6.800
6.990
6.620
6.840
275,245
-0.17(-2.43%)
Sep 21, 2011
7.100
7.310
7.000
7.010
178,982
-0.11(-1.54%)
Sep 20, 2011
7.080
7.340
7.080
7.120
129,289
+0.05(+0.71%)
Sep 19, 2011
7.030
7.150
6.920
7.070
69,167
-0.07(-0.98%)
Sep 16, 2011
7.220
7.409
7.130
7.140
116,082
-0.01(-0.14%)
Sep 15, 2011
6.980
7.240
6.880
7.150
89,020
+0.23(+3.32%)
Sep 14, 2011
6.840
7.000
6.750
6.920
220,211
+0.14(+2.06%)
Sep 13, 2011
6.480
6.870
6.480
6.780
214,997
+0.30(+4.63%)
Sep 12, 2011
6.420
6.530
6.260
6.480
88,118
+0.03(+0.47%)
Sep 09, 2011
6.720
6.720
6.340
6.450
101,747
-0.35(-5.15%)
Sep 08, 2011
6.450
6.910
6.450
6.800
390,285
+0.31(+4.78%)
Sep 07, 2011
6.170
6.840
6.170
6.490
187,759
+0.44(+7.27%)
Sep 06, 2011
6.000
6.110
5.900
6.050
123,721
-0.01(-0.17%)
Sep 02, 2011
6.060
6.240
6.060
6.060
78,141
-0.05(-0.82%)
Sep 01, 2011
6.240
6.350
6.110
6.110
114,725
-0.18(-2.86%)
Aug 31, 2011
6.410
6.439
6.160
6.290
94,639
-0.07(-1.10%)
Aug 30, 2011
6.270
6.510
6.200
6.360
52,410
+0.02(+0.32%)
Aug 29, 2011
6.290
6.460
6.150
6.340
120,571
+0.14(+2.26%)
Aug 26, 2011
6.020
6.280
6.010
6.200
43,972
+0.18(+2.99%)
Aug 25, 2011
6.270
6.270
6.020
6.020
115,793
-0.19(-3.06%)
Aug 24, 2011
6.190
6.360
6.150
6.210
84,967
-0.03(-0.48%)
Aug 23, 2011
6.190
6.370
6.140
6.240
79,221
+0.12(+1.96%)
Aug 22, 2011
6.390
6.390
6.110
6.120
94,098
-0.09(-1.45%)
Aug 19, 2011
6.200
6.560
6.150
6.210
95,604
-0.01(-0.16%)
Aug 18, 2011
6.540
6.640
6.200
6.220
155,926
-0.54(-7.99%)
Aug 17, 2011
6.860
6.960
6.580
6.760
85,058
-0.07(-1.02%)
Aug 16, 2011
6.900
6.900
6.750
6.830
114,884
-0.15(-2.15%)
Aug 15, 2011
6.970
7.000
6.830
6.980
89,131
+0.08(+1.16%)
Aug 12, 2011
7.170
7.310
6.760
6.900
47,252
-0.21(-2.95%)
Aug 11, 2011
6.780
7.250
6.743
7.110
69,613
+0.39(+5.80%)
Aug 10, 2011
6.630
7.120
6.630
6.720
73,547
-0.07(-1.03%)
Aug 09, 2011
6.570
6.790
6.200
6.790
191,810
+0.67(+10.95%)
Aug 08, 2011
6.890
6.890
6.120
6.120
342,267
-0.92(-13.07%)
Aug 05, 2011
6.800
7.240
6.550
7.040
153,101
+0.26(+3.83%)
Aug 04, 2011
7.150
7.210
6.750
6.780
162,824
-0.43(-5.96%)
Aug 03, 2011
7.090
7.240
7.000
7.210
82,382
+0.12(+1.69%)
Aug 02, 2011
7.270
7.340
6.940
7.090
100,548
-0.24(-3.27%)
Aug 01, 2011
7.420
7.430
7.260
7.330
80,575
-0.01(-0.14%)
Jul 29, 2011
7.430
7.500
7.270
7.340
78,340
-0.18(-2.39%)
Jul 28, 2011
7.340
7.540
7.320
7.520
56,448
+0.20(+2.73%)
Jul 27, 2011
7.450
7.460
7.280
7.320
56,068
-0.15(-2.01%)
Jul 26, 2011
7.520
7.710
7.400
7.470
63,949
-0.08(-1.06%)
Jul 25, 2011
7.800
7.850
7.480
7.550
47,884
-0.07(-0.92%)
Jul 22, 2011
7.710
7.730
7.600
7.620
60,379
-0.05(-0.65%)
Jul 21, 2011
7.750
7.750
7.610
7.670
87,335
-0.02(-0.26%)
Jul 20, 2011
7.750
7.750
7.600
7.690
78,838
-0.01(-0.13%)
Jul 19, 2011
7.480
7.740
7.432
7.700
85,123
+0.28(+3.77%)
Jul 18, 2011
7.390
7.500
7.350
7.420
51,971
+0.01(+0.13%)
Jul 15, 2011
7.290
7.490
7.200
7.410
53,857
+0.19(+2.63%)
Jul 14, 2011
7.360
7.486
7.200
7.220
38,375
-0.15(-2.04%)
Jul 13, 2011
7.400
7.540
7.320
7.370
99,229
-0.01(-0.14%)
Jul 12, 2011
7.420
7.450
7.360
7.380
32,585
-0.09(-1.20%)
Jul 11, 2011
7.500
7.540
7.400
7.470
53,387
-0.07(-0.93%)
Jul 08, 2011
7.430
7.560
7.416
7.540
30,394
-0.03(-0.40%)
Jul 07, 2011
7.450
7.580
7.380
7.570
98,283
+0.21(+2.85%)
Jul 06, 2011
7.310
7.360
7.250
7.360
74,827
+0.00(+0.00%)
Jul 05, 2011
7.040
7.400
7.040
7.360
56,641
+0.31(+4.40%)
Jul 01, 2011
7.120
7.260
6.940
7.050
176,623
-0.05(-0.70%)
Jun 30, 2011
7.230
7.250
7.050
7.100
100,034
-0.11(-1.53%)
Jun 29, 2011
7.250
7.310
7.200
7.210
87,886
-0.03(-0.41%)
Jun 28, 2011
7.150
7.240
7.100
7.240
47,351
+0.09(+1.26%)
Jun 27, 2011
7.080
7.380
6.970
7.150
69,639
+0.02(+0.28%)
Jun 24, 2011
7.280
7.280
6.950
7.130
239,761
+0.05(+0.71%)
Jun 23, 2011
6.450
7.180
6.440
7.080
111,911
+0.00(+0.00%)
Jun 22, 2011
7.230
7.260
7.060
7.080
44,216
-0.21(-2.88%)
Jun 21, 2011
7.010
7.320
7.010
7.290
37,535
+0.29(+4.14%)
Jun 20, 2011
7.020
7.030
7.000
7.000
80,265
+0.03(+0.43%)
Jun 17, 2011
7.120
7.170
6.940
6.970
105,469
-0.16(-2.24%)
Jun 16, 2011
6.960
7.140
6.960
7.130
61,514
+0.15(+2.15%)
Jun 15, 2011
7.020
7.090
6.900
6.980
56,758
-0.14(-1.97%)
Jun 14, 2011
7.010
7.354
6.900
7.120
88,892
+0.13(+1.86%)
Jun 13, 2011
7.390
7.390
6.900
6.990
144,045
-0.33(-4.51%)
Jun 10, 2011
7.100
7.480
7.010
7.320
60,864
+0.12(+1.67%)
Jun 09, 2011
7.160
7.310
7.160
7.200
25,391
+0.09(+1.27%)
Jun 08, 2011
7.120
7.190
7.030
7.110
34,308
-0.01(-0.14%)
Jun 07, 2011
7.200
7.260
7.110
7.120
30,318
-0.03(-0.42%)
Jun 06, 2011
7.170
7.360
7.140
7.150
38,123
-0.03(-0.42%)
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.