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
)
5.340
-0.030 (-0.56%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
6.110
6.180
6.030
6.110
143,400
-0.03(-0.49%)
May 30, 2019
6.290
6.330
6.130
6.140
79,556
-0.15(-2.38%)
May 29, 2019
6.330
6.340
6.200
6.290
96,525
-0.02(-0.32%)
May 28, 2019
6.360
6.460
6.290
6.310
85,712
-0.07(-1.10%)
May 24, 2019
6.500
6.530
6.330
6.380
79,200
-0.09(-1.39%)
May 23, 2019
6.640
6.640
6.410
6.470
104,354
-0.15(-2.27%)
May 22, 2019
6.880
6.880
6.580
6.620
67,751
-0.26(-3.78%)
May 21, 2019
6.920
6.980
6.820
6.880
45,571
+0.01(+0.15%)
May 20, 2019
6.610
6.900
6.610
6.870
85,766
+0.22(+3.31%)
May 17, 2019
6.920
6.946
6.630
6.650
117,000
-0.31(-4.45%)
May 16, 2019
7.080
7.140
6.880
6.960
75,475
-0.10(-1.42%)
May 15, 2019
7.060
7.120
6.960
7.060
97,373
-0.08(-1.12%)
May 14, 2019
7.060
7.190
7.000
7.140
101,229
+0.16(+2.29%)
May 13, 2019
7.140
7.190
6.790
6.980
133,303
-0.21(-2.92%)
May 10, 2019
7.100
7.190
7.080
7.190
149,400
+0.04(+0.56%)
May 09, 2019
7.200
7.200
7.070
7.150
94,098
-0.03(-0.42%)
May 08, 2019
7.040
7.190
7.036
7.180
55,861
+0.13(+1.84%)
May 07, 2019
7.120
7.124
6.960
7.050
102,446
-0.10(-1.40%)
May 06, 2019
6.950
7.160
6.950
7.150
137,619
+0.07(+0.99%)
May 03, 2019
6.960
7.080
6.880
7.080
79,400
+0.18(+2.61%)
May 02, 2019
6.910
6.980
6.750
6.900
100,187
-0.05(-0.72%)
May 01, 2019
7.030
7.090
6.850
6.950
137,937
-0.08(-1.14%)
Apr 30, 2019
7.030
7.030
6.910
7.030
161,916
+0.03(+0.43%)
Apr 29, 2019
6.890
7.070
6.890
7.000
122,064
+0.12(+1.74%)
Apr 26, 2019
6.870
6.997
6.810
6.880
79,100
-0.05(-0.72%)
Apr 25, 2019
6.740
6.970
6.740
6.930
92,890
+0.15(+2.21%)
Apr 24, 2019
7.000
7.000
6.540
6.780
159,963
-0.18(-2.59%)
Apr 23, 2019
7.050
7.080
6.930
6.960
115,918
-0.07(-1.00%)
Apr 22, 2019
6.720
7.095
6.720
7.030
226,675
+0.15(+2.18%)
Apr 18, 2019
6.970
7.050
6.810
6.880
83,600
-0.12(-1.71%)
Apr 17, 2019
6.930
7.030
6.910
7.000
113,608
+0.09(+1.30%)
Apr 16, 2019
6.850
6.920
6.690
6.910
93,345
+0.06(+0.88%)
Apr 15, 2019
6.760
6.870
6.710
6.850
71,066
+0.06(+0.88%)
Apr 12, 2019
6.900
7.000
6.790
6.790
74,800
+0.04(+0.59%)
Apr 11, 2019
6.900
6.970
6.700
6.750
106,682
-0.18(-2.60%)
Apr 10, 2019
6.810
6.950
6.780
6.930
142,534
+0.15(+2.21%)
Apr 09, 2019
6.870
7.050
6.780
6.780
55,162
-0.13(-1.88%)
Apr 08, 2019
6.930
7.040
6.810
6.910
94,268
-0.05(-0.72%)
Apr 05, 2019
6.680
6.960
6.680
6.960
71,500
+0.26(+3.88%)
Apr 04, 2019
6.480
6.774
6.480
6.700
112,066
+0.22(+3.40%)
Apr 03, 2019
6.630
6.720
6.420
6.480
185,750
-0.18(-2.70%)
Apr 02, 2019
6.760
6.800
6.610
6.660
115,212
-0.10(-1.48%)
Apr 01, 2019
6.740
6.910
6.740
6.760
156,854
+0.01(+0.15%)
Mar 29, 2019
6.890
6.960
6.750
6.750
126,500
-0.11(-1.60%)
Mar 28, 2019
6.830
6.930
6.780
6.860
76,873
+0.04(+0.59%)
Mar 27, 2019
6.910
6.970
6.723
6.820
114,465
-0.09(-1.30%)
Mar 26, 2019
6.910
7.050
6.850
6.910
61,037
+0.04(+0.58%)
Mar 25, 2019
6.900
6.970
6.770
6.870
52,989
+0.01(+0.15%)
Mar 22, 2019
7.100
7.140
6.860
6.860
124,800
-0.32(-4.46%)
Mar 21, 2019
7.110
7.250
7.100
7.180
85,113
+0.03(+0.42%)
Mar 20, 2019
6.950
7.250
6.940
7.150
108,756
+0.20(+2.88%)
Mar 19, 2019
7.200
7.210
6.900
6.950
135,737
-0.22(-3.07%)
Mar 18, 2019
6.840
7.197
6.830
7.170
183,512
+0.33(+4.82%)
Mar 15, 2019
6.860
6.940
6.800
6.840
267,500
-0.05(-0.73%)
Mar 14, 2019
7.030
7.120
6.890
6.890
141,393
-0.23(-3.23%)
Mar 13, 2019
7.050
7.190
7.030
7.120
222,865
+0.04(+0.56%)
Mar 12, 2019
6.770
7.140
6.690
7.080
198,996
+0.29(+4.27%)
Mar 11, 2019
6.460
6.800
6.440
6.790
328,544
-0.06(-0.88%)
Mar 08, 2019
6.820
6.880
6.630
6.850
206,300
-0.03(-0.44%)
Mar 07, 2019
6.880
7.040
6.810
6.880
79,187
-0.01(-0.15%)
Mar 06, 2019
7.050
7.120
6.850
6.890
211,556
-0.23(-3.23%)
Mar 05, 2019
7.090
7.170
6.980
7.120
143,001
+0.05(+0.71%)
Mar 04, 2019
7.150
7.250
6.920
7.070
185,592
-0.16(-2.21%)
Mar 01, 2019
7.200
7.260
7.090
7.230
169,200
+0.16(+2.26%)
Feb 28, 2019
7.100
7.150
7.020
7.070
144,077
-0.04(-0.56%)
Feb 27, 2019
7.120
7.320
7.110
7.110
124,902
-0.03(-0.42%)
Feb 26, 2019
7.480
7.570
7.130
7.140
226,796
-0.44(-5.80%)
Feb 25, 2019
7.640
7.730
7.510
7.580
210,143
-0.12(-1.56%)
Feb 22, 2019
7.510
7.730
7.465
7.700
269,900
+0.12(+1.58%)
Feb 21, 2019
7.250
7.580
7.250
7.580
281,413
+0.28(+3.84%)
Feb 20, 2019
7.020
7.360
7.020
7.300
442,568
-0.15(-2.01%)
Feb 19, 2019
7.960
8.110
7.210
7.450
1,079,542
-0.50(-6.29%)
Feb 15, 2019
7.670
7.950
7.640
7.950
192,100
+0.35(+4.61%)
Feb 14, 2019
7.500
7.670
7.380
7.600
127,901
+0.10(+1.33%)
Feb 13, 2019
7.270
7.500
7.210
7.500
94,965
+0.31(+4.31%)
Feb 12, 2019
7.420
7.490
7.150
7.190
176,470
-0.14(-1.91%)
Feb 11, 2019
7.410
7.410
7.200
7.330
149,568
+0.05(+0.69%)
Feb 08, 2019
7.320
7.320
6.980
7.280
117,200
+0.13(+1.82%)
Feb 07, 2019
7.200
7.260
6.920
7.150
156,843
-0.07(-0.97%)
Feb 06, 2019
7.320
7.320
7.210
7.220
87,172
-0.05(-0.69%)
Feb 05, 2019
7.430
7.490
7.200
7.270
120,049
-0.18(-2.42%)
Feb 04, 2019
7.350
7.460
7.210
7.450
157,775
+0.10(+1.36%)
Feb 01, 2019
7.450
7.570
7.270
7.350
87,700
-0.12(-1.61%)
Jan 31, 2019
7.570
7.650
7.360
7.470
138,616
-0.07(-0.93%)
Jan 30, 2019
7.510
7.612
7.380
7.540
223,009
+0.07(+0.94%)
Jan 29, 2019
7.440
7.570
7.360
7.470
101,906
+0.06(+0.81%)
Jan 28, 2019
7.300
7.450
7.270
7.410
141,965
+0.00(+0.00%)
Jan 25, 2019
7.480
7.590
7.380
7.410
211,100
+0.01(+0.14%)
Jan 24, 2019
7.300
7.470
7.300
7.400
73,109
+0.06(+0.82%)
Jan 23, 2019
7.470
7.530
7.310
7.340
138,071
-0.10(-1.34%)
Jan 22, 2019
7.640
7.720
7.390
7.440
210,921
-0.25(-3.25%)
Jan 18, 2019
7.630
7.730
7.480
7.690
137,100
+0.17(+2.26%)
Jan 17, 2019
7.330
7.600
7.330
7.520
105,369
+0.08(+1.08%)
Jan 16, 2019
7.620
7.650
7.400
7.440
129,831
-0.15(-1.98%)
Jan 15, 2019
7.480
7.660
7.470
7.590
87,523
+0.10(+1.34%)
Jan 14, 2019
7.370
7.670
7.290
7.490
156,879
-0.16(-2.09%)
Jan 11, 2019
7.770
7.860
7.490
7.650
241,100
-0.24(-3.04%)
Jan 10, 2019
7.760
7.901
7.640
7.890
129,145
+0.02(+0.25%)
Jan 09, 2019
7.840
8.090
7.670
7.870
180,179
+0.13(+1.68%)
Jan 08, 2019
7.770
7.770
7.550
7.740
155,063
+0.07(+0.91%)
Jan 07, 2019
7.390
7.740
7.307
7.670
201,007
+0.26(+3.51%)
Jan 04, 2019
7.240
7.480
7.050
7.410
175,500
+0.35(+4.96%)
Jan 03, 2019
7.250
7.310
6.960
7.060
224,600
-0.09(-1.26%)
Jan 02, 2019
6.800
7.220
6.491
7.150
181,241
+0.33(+4.84%)
Dec 31, 2018
7.000
7.200
6.750
6.820
278,000
-0.15(-2.15%)
Dec 28, 2018
6.900
7.050
6.750
6.970
201,500
+0.07(+1.01%)
Dec 27, 2018
6.600
6.920
6.600
6.900
192,709
+0.05(+0.73%)
Dec 26, 2018
6.260
6.880
6.189
6.850
321,514
+0.68(+11.02%)
Dec 24, 2018
6.360
6.500
6.170
6.170
136,300
-0.35(-5.37%)
Dec 21, 2018
6.470
6.620
6.360
6.520
305,900
-0.04(-0.61%)
Dec 20, 2018
6.740
6.990
6.510
6.560
214,639
-0.40(-5.75%)
Dec 19, 2018
6.640
7.170
6.640
6.960
219,514
+0.32(+4.82%)
Dec 18, 2018
6.960
7.070
6.590
6.640
253,123
-0.35(-5.01%)
Dec 17, 2018
7.120
7.300
6.940
6.990
229,102
-0.11(-1.55%)
Dec 14, 2018
7.410
7.500
6.950
7.100
263,400
-0.38(-5.08%)
Dec 13, 2018
7.660
7.770
7.410
7.480
148,978
-0.33(-4.23%)
Dec 12, 2018
7.970
8.060
7.780
7.810
130,067
+0.01(+0.13%)
Dec 11, 2018
7.910
7.980
7.480
7.800
335,652
-0.05(-0.64%)
Dec 10, 2018
8.110
8.330
7.710
7.850
212,760
-0.37(-4.50%)
Dec 07, 2018
8.400
8.490
8.220
8.220
94,900
-0.06(-0.72%)
Dec 06, 2018
8.500
8.500
7.980
8.280
211,714
-0.24(-2.82%)
Dec 04, 2018
8.940
9.140
8.430
8.520
158,100
-0.50(-5.54%)
Dec 03, 2018
8.940
9.040
8.790
9.020
287,107
+0.31(+3.56%)
Nov 30, 2018
8.700
8.950
8.350
8.710
258,600
+0.01(+0.11%)
Nov 29, 2018
8.770
9.000
8.660
8.700
185,245
-0.09(-1.02%)
Nov 28, 2018
9.000
9.000
8.690
8.790
225,307
-0.16(-1.79%)
Nov 27, 2018
9.000
9.020
8.760
8.950
188,546
+0.03(+0.34%)
Nov 26, 2018
8.830
9.050
8.610
8.920
370,179
+0.11(+1.25%)
Nov 23, 2018
9.120
9.170
8.740
8.810
130,500
-0.50(-5.37%)
Nov 21, 2018
9.310
9.310
9.310
0
+0.21(+2.31%)
Nov 20, 2018
9.290
9.510
9.090
9.100
203,198
-0.52(-5.41%)
Nov 19, 2018
9.700
9.850
9.480
9.620
157,579
-0.04(-0.41%)
Nov 16, 2018
9.700
9.900
9.550
9.660
211,600
-0.02(-0.21%)
Nov 15, 2018
9.620
9.880
9.350
9.680
237,318
+0.11(+1.15%)
Nov 14, 2018
9.650
9.780
9.470
9.570
251,788
+0.08(+0.84%)
Nov 13, 2018
9.550
9.660
9.278
9.490
232,992
+0.03(+0.32%)
Nov 12, 2018
9.310
9.645
9.137
9.460
200,915
+0.06(+0.64%)
Nov 09, 2018
9.950
9.950
9.350
9.400
156,800
-0.60(-6.00%)
Nov 08, 2018
10.35
10.54
9.750
10.00
176,202
-0.08(-0.79%)
Nov 07, 2018
10.00
10.14
9.870
10.08
171,507
+0.22(+2.23%)
Nov 06, 2018
9.920
10.07
9.670
9.860
95,386
-0.13(-1.30%)
Nov 05, 2018
10.00
10.12
9.880
9.990
136,755
+0.05(+0.50%)
Nov 02, 2018
9.930
10.06
9.820
9.940
180,500
+0.09(+0.91%)
Nov 01, 2018
10.36
10.44
9.790
9.850
250,035
-0.45(-4.37%)
Oct 31, 2018
10.16
10.85
10.14
10.30
565,913
+0.25(+2.49%)
Oct 30, 2018
9.500
10.06
9.500
10.05
187,108
+0.16(+1.62%)
Oct 29, 2018
10.20
10.40
9.810
9.890
215,909
-0.35(-3.42%)
Oct 26, 2018
10.03
10.49
10.02
10.24
232,500
+0.06(+0.59%)
Oct 25, 2018
9.900
10.33
9.851
10.18
281,934
+0.22(+2.21%)
Oct 24, 2018
11.20
11.20
9.950
9.960
339,005
-1.09(-9.86%)
Oct 23, 2018
11.09
11.14
10.65
11.05
221,054
-0.09(-0.81%)
Oct 22, 2018
11.24
11.24
11.09
11.14
169,710
+0.02(+0.18%)
Oct 19, 2018
11.25
11.46
11.09
11.12
179,600
-0.10(-0.89%)
Oct 18, 2018
11.35
11.35
11.18
11.22
167,529
-0.21(-1.84%)
Oct 17, 2018
11.63
11.63
11.28
11.43
212,872
-0.19(-1.64%)
Oct 16, 2018
11.52
11.75
11.34
11.62
198,542
+0.20(+1.75%)
Oct 15, 2018
11.44
11.48
10.88
11.42
262,740
+0.37(+3.35%)
Oct 12, 2018
11.15
11.43
10.88
11.05
236,900
+0.06(+0.55%)
Oct 11, 2018
11.60
11.84
10.86
10.99
408,174
-0.56(-4.85%)
Oct 10, 2018
12.39
12.44
11.54
11.55
565,517
-0.77(-6.25%)
Oct 09, 2018
12.13
12.83
12.13
12.32
483,602
+0.33(+2.75%)
Oct 08, 2018
11.65
12.15
11.45
11.99
630,868
+0.99(+9.00%)
Oct 05, 2018
11.06
11.14
10.87
11.00
210,100
-0.13(-1.17%)
Oct 04, 2018
11.25
11.30
10.99
11.13
300,087
-0.02(-0.18%)
Oct 03, 2018
11.13
11.19
11.04
11.15
201,629
+0.08(+0.72%)
Oct 02, 2018
11.33
11.35
11.05
11.07
116,621
-0.17(-1.51%)
Oct 01, 2018
11.39
11.39
11.16
11.24
275,374
+0.19(+1.72%)
Sep 28, 2018
10.95
11.10
10.90
11.05
133,300
+0.15(+1.38%)
Sep 27, 2018
10.90
10.95
10.80
10.90
65,246
+0.05(+0.46%)
Sep 26, 2018
11.25
11.34
10.75
10.85
154,471
-0.40(-3.56%)
Sep 25, 2018
11.15
11.30
11.12
11.25
177,835
+0.25(+2.27%)
Sep 24, 2018
11.20
11.25
10.95
11.00
264,153
-0.20(-1.79%)
Sep 21, 2018
10.80
11.45
10.75
11.20
428,200
+0.40(+3.70%)
Sep 20, 2018
10.65
10.90
10.65
10.80
176,111
+0.15(+1.41%)
Sep 19, 2018
10.95
11.00
10.65
10.65
285,438
-0.15(-1.39%)
Sep 18, 2018
10.35
11.10
10.35
10.80
842,585
+0.55(+5.37%)
Sep 17, 2018
10.65
10.65
10.15
10.25
205,603
+0.25(+2.50%)
Sep 14, 2018
10.00
10.50
10.00
10.00
209,300
+0.05(+0.50%)
Sep 13, 2018
10.05
10.15
9.850
9.950
166,006
-0.15(-1.49%)
Sep 12, 2018
10.15
10.20
10.00
10.10
267,301
+0.10(+1.00%)
Sep 11, 2018
10.05
10.15
9.950
10.00
310,175
+0.00(+0.00%)
Sep 10, 2018
10.00
10.20
9.925
10.00
213,276
+0.05(+0.50%)
Sep 07, 2018
9.850
10.30
9.600
9.950
138,700
+0.20(+2.05%)
Sep 06, 2018
10.00
10.05
9.750
9.750
99,667
-0.25(-2.50%)
Sep 05, 2018
9.850
10.05
9.750
10.00
81,594
+0.10(+1.01%)
Sep 04, 2018
10.15
10.15
9.850
9.900
96,681
-0.15(-1.49%)
Aug 31, 2018
10.05
10.05
10.05
0
+0.05(+0.50%)
Aug 30, 2018
10.00
10.15
9.900
10.00
166,735
+0.05(+0.50%)
Aug 29, 2018
9.750
9.975
9.700
9.950
98,422
+0.20(+2.05%)
Aug 28, 2018
9.650
9.750
9.650
9.750
74,085
+0.10(+1.04%)
Aug 27, 2018
10.10
10.10
9.650
9.650
147,512
-0.30(-3.02%)
Aug 24, 2018
9.900
10.05
9.900
9.950
101,300
+0.05(+0.51%)
Aug 23, 2018
10.00
10.05
9.900
9.900
134,791
-0.10(-1.00%)
Aug 22, 2018
9.950
10.10
9.950
10.00
99,801
+0.05(+0.50%)
Aug 21, 2018
9.900
10.10
9.850
9.950
101,671
+0.00(+0.00%)
Aug 20, 2018
10.00
10.15
9.800
9.950
93,633
+0.05(+0.51%)
Aug 17, 2018
9.950
10.00
9.800
9.900
64,100
-0.05(-0.50%)
Aug 16, 2018
10.00
10.15
9.800
9.950
151,528
-0.05(-0.50%)
Aug 15, 2018
9.700
10.05
9.650
10.00
200,184
-0.15(-1.48%)
Aug 14, 2018
10.00
10.25
9.950
10.15
146,877
+0.15(+1.50%)
Aug 13, 2018
10.15
10.30
10.00
10.00
105,807
-0.25(-2.44%)
Aug 10, 2018
10.20
10.40
10.20
10.25
94,100
+0.00(+0.00%)
Aug 09, 2018
10.20
10.30
10.20
10.25
138,039
+0.00(+0.00%)
Aug 08, 2018
10.40
10.40
10.20
10.25
90,486
-0.15(-1.44%)
Aug 07, 2018
10.70
10.70
10.15
10.40
165,165
-0.20(-1.89%)
Aug 06, 2018
10.50
10.70
10.50
10.60
103,634
+0.10(+0.95%)
Aug 03, 2018
10.55
10.70
10.45
10.50
93,900
-0.15(-1.41%)
Aug 02, 2018
10.60
10.80
10.51
10.65
154,344
-0.05(-0.47%)
Aug 01, 2018
10.80
10.80
10.50
10.70
125,665
-0.05(-0.47%)
Jul 31, 2018
10.75
10.85
10.65
10.75
121,639
+0.05(+0.47%)
Jul 30, 2018
10.45
10.85
10.40
10.70
213,147
+0.10(+0.94%)
Jul 27, 2018
10.95
10.95
10.55
10.60
104,100
-0.40(-3.64%)
Jul 26, 2018
10.85
11.05
10.85
11.00
198,573
+0.15(+1.38%)
Jul 25, 2018
11.00
11.00
10.80
10.85
234,966
-0.10(-0.91%)
Jul 24, 2018
10.90
11.15
10.85
10.95
144,573
+0.10(+0.92%)
Jul 23, 2018
10.65
11.05
10.65
10.85
188,187
-0.15(-1.36%)
Jul 20, 2018
11.10
11.20
10.75
11.00
183,577
+0.05(+0.46%)
Jul 19, 2018
11.00
11.00
10.52
10.95
269,848
-0.20(-1.79%)
Jul 18, 2018
10.95
11.20
10.86
11.15
108,463
+0.10(+0.90%)
Jul 17, 2018
11.00
11.20
10.75
11.05
104,828
-0.10(-0.90%)
Jul 16, 2018
11.30
11.35
10.82
11.15
197,964
-0.15(-1.33%)
Jul 13, 2018
11.10
11.47
11.10
11.30
173,383
+0.20(+1.80%)
Jul 12, 2018
11.15
11.35
11.00
11.10
272,466
-0.10(-0.89%)
Jul 11, 2018
11.45
11.50
11.05
11.20
278,083
-0.35(-3.03%)
Jul 10, 2018
11.95
12.00
11.53
11.55
284,231
-0.30(-2.53%)
Jul 09, 2018
11.70
12.00
11.45
11.85
403,712
+0.35(+3.04%)
Jul 06, 2018
11.25
11.50
11.00
11.50
176,181
+0.35(+3.14%)
Jul 05, 2018
11.20
11.22
10.95
11.15
173,557
+0.10(+0.90%)
Jul 03, 2018
11.05
11.05
11.05
0
+0.05(+0.45%)
Jul 02, 2018
10.10
11.10
9.850
11.00
398,590
+1.15(+11.68%)
Jun 29, 2018
10.10
9.800
9.850
258,986
-0.20(-1.99%)
Jun 28, 2018
10.30
10.50
9.950
10.05
188,020
-0.25(-2.43%)
Jun 27, 2018
10.25
10.45
10.20
10.30
197,272
+0.05(+0.49%)
Jun 26, 2018
10.05
10.25
9.900
10.25
281,960
+0.20(+1.99%)
Jun 25, 2018
10.30
10.30
9.950
10.05
244,691
-0.20(-1.95%)
Jun 22, 2018
9.900
10.25
9.800
10.25
831,865
+0.50(+5.13%)
Jun 21, 2018
10.05
10.05
9.700
9.750
173,588
-0.25(-2.50%)
Jun 20, 2018
10.00
10.10
9.900
10.00
195,016
+0.15(+1.52%)
Jun 19, 2018
9.750
10.05
9.750
9.850
170,866
+0.00(+0.00%)
Jun 18, 2018
9.800
10.15
9.750
9.850
156,558
+0.10(+1.03%)
Jun 15, 2018
9.925
9.850
9.750
127,973
-0.10(-1.02%)
Jun 14, 2018
9.800
10.00
9.675
9.850
170,823
-0.05(-0.51%)
Jun 13, 2018
10.10
10.25
9.850
9.900
213,931
-0.20(-1.98%)
Jun 12, 2018
10.05
10.15
9.900
10.10
215,844
+0.10(+1.00%)
Jun 11, 2018
10.05
10.05
9.800
10.00
304,796
+0.05(+0.50%)
Jun 08, 2018
9.850
10.05
9.700
9.950
229,364
+0.20(+2.05%)
Jun 07, 2018
10.05
10.20
9.650
9.750
267,446
-0.15(-1.52%)
Jun 06, 2018
9.825
9.900
238,190
+0.00(+0.00%)
Jun 05, 2018
10.15
10.15
9.800
9.900
426,193
-0.15(-1.49%)
Jun 04, 2018
10.00
10.25
9.950
10.05
671,834
+0.10(+1.01%)
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.