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
)
6.070
-0.030 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Sep 29, 2006
6.750
6.786
6.390
6.462
814,509
-0.30(-4.39%)
Sep 28, 2006
6.732
6.831
6.597
6.759
480,306
+0.07(+1.08%)
Sep 27, 2006
6.651
6.696
6.489
6.687
562,968
+0.23(+3.63%)
Sep 26, 2006
6.174
6.507
6.174
6.453
804,732
+0.17(+2.72%)
Sep 25, 2006
6.408
6.408
6.156
6.282
877,617
-0.17(-2.65%)
Sep 22, 2006
6.660
6.669
6.408
6.453
485,306
-0.08(-1.24%)
Sep 21, 2006
6.696
6.741
6.534
6.534
390,533
-0.10(-1.49%)
Sep 20, 2006
6.444
6.741
6.435
6.633
718,959
+0.07(+1.10%)
Sep 19, 2006
6.534
6.750
6.489
6.561
893,283
-0.07(-1.09%)
Sep 18, 2006
6.552
6.651
6.525
6.633
766,957
+0.24(+3.80%)
Sep 15, 2006
6.480
6.489
6.309
6.390
1,142,047
-0.09(-1.39%)
Sep 14, 2006
6.669
6.777
6.390
6.480
743,958
-0.22(-3.23%)
Sep 13, 2006
6.309
6.777
6.300
6.696
1,128,381
+0.32(+4.94%)
Sep 12, 2006
6.453
6.561
6.354
6.381
864,951
-0.10(-1.53%)
Sep 11, 2006
6.939
6.939
6.345
6.480
2,516,747
-0.46(-6.61%)
Sep 08, 2006
7.200
7.245
6.887
6.939
778,956
-0.31(-4.22%)
Sep 07, 2006
7.200
7.380
7.065
7.245
864,729
+0.05(+0.63%)
Sep 06, 2006
7.362
7.362
7.200
7.200
675,295
-0.18(-2.44%)
Sep 05, 2006
7.380
7.506
7.299
7.380
945,280
-0.14(-1.80%)
Sep 01, 2006
7.290
7.515
7.254
7.515
498,860
+0.12(+1.58%)
Aug 31, 2006
7.515
7.614
7.389
7.398
564,746
-0.12(-1.56%)
Aug 30, 2006
7.812
7.830
7.290
7.515
950,280
-0.21(-2.68%)
Aug 29, 2006
7.200
7.722
6.795
7.722
2,627,519
+0.46(+6.32%)
Aug 28, 2006
7.263
7.317
7.209
7.263
677,184
-0.08(-1.10%)
Aug 25, 2006
7.335
7.515
7.335
7.344
537,858
+0.00(+0.00%)
Aug 24, 2006
7.227
7.407
7.209
7.344
728,181
+0.14(+2.00%)
Aug 23, 2006
7.515
7.551
7.155
7.200
1,532,469
-0.32(-4.19%)
Aug 22, 2006
7.416
7.515
7.389
7.515
450,419
+0.09(+1.21%)
Aug 21, 2006
7.605
7.650
7.362
7.425
743,180
-0.17(-2.25%)
Aug 18, 2006
7.695
7.812
7.479
7.596
908,949
-0.05(-0.71%)
Aug 17, 2006
7.326
7.650
7.308
7.650
1,029,608
+0.19(+2.53%)
Aug 16, 2006
7.317
7.497
7.299
7.461
994,610
-0.03(-0.36%)
Aug 15, 2006
7.722
7.722
7.290
7.488
1,064,829
-0.13(-1.65%)
Aug 14, 2006
8.010
8.091
7.551
7.614
1,177,822
-0.38(-4.73%)
Aug 11, 2006
8.100
8.145
7.920
7.992
349,202
-0.04(-0.56%)
Aug 10, 2006
8.136
8.154
7.902
8.037
624,964
+0.09(+1.13%)
Aug 09, 2006
7.983
8.145
7.875
7.947
839,064
-0.02(-0.23%)
Aug 08, 2006
8.235
8.280
7.957
7.965
740,625
-0.27(-3.28%)
Aug 07, 2006
8.199
8.316
8.163
8.235
536,303
+0.03(+0.33%)
Aug 04, 2006
8.298
8.352
8.010
8.208
650,408
-0.03(-0.33%)
Aug 03, 2006
8.271
8.361
8.055
8.235
714,071
-0.13(-1.51%)
Aug 02, 2006
8.235
8.460
8.235
8.361
918,504
+0.20(+2.43%)
Aug 01, 2006
8.181
8.280
7.992
8.163
1,060,051
-0.02(-0.22%)
Jul 31, 2006
8.370
8.370
8.073
8.181
1,068,495
-0.14(-1.62%)
Jul 28, 2006
8.055
8.370
8.055
8.316
856,951
+0.20(+2.44%)
Jul 27, 2006
8.352
8.550
7.830
8.118
903,171
-0.15(-1.85%)
Jul 26, 2006
8.325
8.541
8.172
8.271
1,250,596
-0.04(-0.43%)
Jul 25, 2006
7.956
8.325
7.830
8.307
1,603,687
+0.56(+7.20%)
Jul 24, 2006
7.353
7.785
7.344
7.749
1,150,602
+0.41(+5.51%)
Jul 21, 2006
7.506
7.560
7.227
7.344
746,847
-0.15(-2.04%)
Jul 20, 2006
7.929
8.065
7.425
7.497
947,391
-0.36(-4.58%)
Jul 19, 2006
7.533
7.920
7.299
7.857
1,279,928
+0.33(+4.43%)
Jul 18, 2006
7.425
7.533
7.155
7.524
1,381,255
+0.00(+0.00%)
Jul 17, 2006
7.929
7.929
7.515
7.524
1,271,262
-0.46(-5.75%)
Jul 14, 2006
8.037
8.181
7.830
7.983
1,000,499
-0.10(-1.22%)
Jul 13, 2006
8.064
8.235
7.848
8.082
1,219,265
+0.04(+0.56%)
Jul 12, 2006
8.280
8.334
8.028
8.037
931,503
-0.19(-2.30%)
Jul 11, 2006
8.235
8.444
8.145
8.226
1,473,250
+0.09(+1.11%)
Jul 10, 2006
7.893
8.190
7.785
8.136
1,703,904
+0.24(+3.08%)
Jul 07, 2006
7.632
8.100
7.515
7.893
2,358,978
+0.14(+1.74%)
Jul 06, 2006
8.064
8.064
7.551
7.758
3,563,244
-0.36(-4.43%)
Jul 05, 2006
8.811
9.001
7.722
8.118
5,012,385
-0.97(-10.69%)
Jul 03, 2006
8.874
9.208
8.866
9.091
1,543,691
+0.31(+3.48%)
Jun 30, 2006
9.055
9.406
8.775
8.784
7,071,159
-0.21(-2.30%)
Jun 29, 2006
8.514
9.001
8.334
8.992
3,927,224
+0.57(+6.73%)
Jun 28, 2006
7.965
8.577
7.830
8.424
2,708,626
+0.58(+7.34%)
Jun 27, 2006
7.794
8.010
7.740
7.848
1,408,809
+0.17(+2.23%)
Jun 26, 2006
7.866
7.866
7.560
7.677
1,171,156
+0.03(+0.35%)
Jun 23, 2006
7.542
7.866
7.461
7.650
2,093,771
+0.26(+3.53%)
Jun 22, 2006
7.110
7.389
7.065
7.389
1,164,601
+0.27(+3.79%)
Jun 21, 2006
7.002
7.182
6.885
7.119
970,056
+0.23(+3.40%)
Jun 20, 2006
6.750
7.101
6.750
6.885
577,078
+0.14(+2.00%)
Jun 19, 2006
7.191
7.191
6.732
6.750
684,961
-0.35(-4.94%)
Jun 16, 2006
6.885
7.200
6.885
7.101
650,963
+0.04(+0.51%)
Jun 15, 2006
6.570
7.101
6.543
7.065
1,121,826
+0.59(+9.03%)
Jun 14, 2006
6.057
6.525
5.940
6.480
838,952
+0.21(+3.30%)
Jun 13, 2006
6.570
6.642
5.985
6.273
1,696,349
-0.48(-7.07%)
Jun 12, 2006
7.335
7.335
6.606
6.750
1,204,376
-0.50(-6.83%)
Jun 09, 2006
7.254
7.425
7.083
7.245
811,287
+0.04(+0.50%)
Jun 08, 2006
7.200
7.272
6.813
7.209
2,265,317
-0.06(-0.87%)
Jun 07, 2006
7.290
7.542
7.236
7.272
2,043,885
+0.04(+0.62%)
Jun 06, 2006
7.281
7.299
7.065
7.227
1,724,681
+0.02(+0.25%)
Jun 05, 2006
7.074
7.272
6.885
7.209
2,722,291
+0.01(+0.12%)
Jun 02, 2006
7.065
7.290
6.759
7.200
4,724,846
+0.69(+10.65%)
Jun 01, 2006
6.462
6.525
6.309
6.507
853,174
+0.15(+2.41%)
May 31, 2006
6.471
6.471
6.201
6.354
916,393
-0.04(-0.70%)
May 30, 2006
6.525
6.588
6.255
6.399
1,345,924
+0.19(+3.04%)
May 26, 2006
5.787
6.255
5.778
6.210
1,187,822
+0.51(+9.00%)
May 25, 2006
5.562
5.760
5.535
5.697
1,374,256
+0.27(+4.98%)
May 24, 2006
5.535
5.670
5.427
5.427
932,392
-0.11(-1.95%)
May 23, 2006
5.580
5.787
5.472
5.535
1,685,127
-0.04(-0.81%)
May 22, 2006
5.634
5.670
5.409
5.580
741,069
-0.13(-2.21%)
May 19, 2006
5.850
5.967
5.499
5.706
973,389
-0.17(-2.91%)
May 18, 2006
5.985
6.120
5.859
5.877
519,304
-0.29(-4.67%)
May 17, 2006
6.210
6.300
5.985
6.165
495,305
+0.05(+0.88%)
May 16, 2006
6.012
6.201
5.958
6.111
582,078
+0.17(+2.88%)
May 15, 2006
6.291
6.291
5.850
5.940
1,155,046
-0.41(-6.52%)
May 12, 2006
6.687
6.687
6.300
6.354
634,297
-0.40(-5.87%)
May 11, 2006
6.804
6.831
6.651
6.750
556,302
-0.05(-0.79%)
May 10, 2006
6.705
6.804
6.444
6.804
799,510
+0.13(+1.89%)
May 09, 2006
6.300
6.678
6.210
6.678
1,346,369
+0.42(+6.76%)
May 08, 2006
6.318
6.327
6.093
6.255
624,520
-0.07(-1.14%)
May 05, 2006
6.129
6.336
6.075
6.327
703,293
+0.25(+4.15%)
May 04, 2006
6.201
6.210
5.985
6.075
1,090,383
-0.17(-2.74%)
May 03, 2006
6.399
6.435
6.183
6.246
644,741
-0.15(-2.39%)
May 02, 2006
6.489
6.588
6.309
6.399
769,512
-0.09(-1.39%)
May 01, 2006
6.390
6.597
6.390
6.489
397,311
+0.10(+1.55%)
Apr 28, 2006
6.309
6.489
6.201
6.390
644,408
+0.05(+0.85%)
Apr 27, 2006
6.687
6.750
6.138
6.336
1,385,033
-0.44(-6.51%)
Apr 26, 2006
6.714
6.840
6.705
6.777
533,303
+0.04(+0.67%)
Apr 25, 2006
6.930
6.975
6.615
6.732
869,617
-0.11(-1.58%)
Apr 24, 2006
7.020
7.038
6.759
6.840
607,188
-0.16(-2.31%)
Apr 21, 2006
6.912
7.011
6.804
7.002
612,743
+0.18(+2.64%)
Apr 20, 2006
6.930
6.966
6.660
6.822
749,735
-0.06(-0.92%)
Apr 19, 2006
6.813
6.966
6.615
6.885
914,726
+0.07(+1.06%)
Apr 18, 2006
6.822
7.020
6.696
6.813
1,582,355
+0.07(+1.07%)
Apr 17, 2006
6.615
6.813
6.615
6.741
739,736
+0.13(+1.90%)
Apr 13, 2006
6.651
6.876
6.543
6.615
884,283
-0.04(-0.54%)
Apr 12, 2006
6.516
6.651
6.390
6.651
630,409
+0.13(+2.07%)
Apr 11, 2006
6.759
6.885
6.363
6.516
1,317,259
-0.23(-3.34%)
Apr 10, 2006
6.615
6.885
6.615
6.741
1,256,262
+0.18(+2.74%)
Apr 07, 2006
6.516
6.750
6.300
6.561
1,317,370
+0.08(+1.25%)
Apr 06, 2006
6.093
6.516
6.075
6.480
1,504,804
+0.41(+6.82%)
Apr 05, 2006
6.066
6.165
5.985
6.066
527,192
+0.00(+0.00%)
Apr 04, 2006
6.012
6.156
5.949
6.066
442,864
-0.08(-1.32%)
Apr 03, 2006
6.030
6.282
5.994
6.147
733,958
+0.15(+2.55%)
Mar 31, 2006
6.075
6.102
5.850
5.994
773,067
-0.10(-1.62%)
Mar 30, 2006
6.174
6.210
6.084
6.093
560,746
-0.15(-2.45%)
Mar 29, 2006
6.291
6.345
6.183
6.246
606,410
-0.05(-0.72%)
Mar 28, 2006
6.075
6.390
6.003
6.291
1,043,163
+0.29(+4.80%)
Mar 27, 2006
6.102
6.102
5.940
6.003
371,756
-0.04(-0.60%)
Mar 24, 2006
6.156
6.210
5.985
6.039
401,310
-0.07(-1.18%)
Mar 23, 2006
5.850
6.120
5.850
6.111
624,187
+0.27(+4.62%)
Mar 22, 2006
5.724
5.895
5.634
5.841
367,757
+0.08(+1.41%)
Mar 21, 2006
5.598
5.832
5.535
5.760
429,309
+0.13(+2.40%)
Mar 20, 2006
5.733
5.760
5.508
5.625
374,645
-0.06(-1.11%)
Mar 17, 2006
5.814
5.823
5.661
5.688
286,095
-0.14(-2.32%)
Mar 16, 2006
5.715
5.823
5.490
5.823
539,303
+0.12(+2.05%)
Mar 15, 2006
5.679
5.715
5.535
5.706
312,093
+0.03(+0.48%)
Mar 14, 2006
5.661
5.715
5.553
5.679
335,203
+0.02(+0.32%)
Mar 13, 2006
5.400
5.670
5.310
5.661
543,414
+0.35(+6.61%)
Mar 10, 2006
5.454
5.580
5.085
5.310
1,011,832
-0.27(-4.84%)
Mar 09, 2006
5.427
5.706
5.400
5.580
1,205,710
+0.16(+2.99%)
Mar 08, 2006
6.021
6.021
5.409
5.418
1,922,225
-0.61(-10.15%)
Mar 07, 2006
6.345
6.371
5.967
6.030
718,626
-0.25(-4.01%)
Mar 06, 2006
6.390
6.390
6.120
6.282
1,042,497
-0.11(-1.69%)
Mar 03, 2006
6.300
6.471
6.291
6.390
1,013,943
+0.10(+1.57%)
Mar 02, 2006
6.120
6.300
6.120
6.291
688,294
+0.17(+2.79%)
Mar 01, 2006
5.850
6.120
5.760
6.120
867,284
+0.23(+3.82%)
Feb 28, 2006
5.814
5.931
5.832
5.895
649,296
+0.08(+1.39%)
Feb 27, 2006
5.841
5.850
5.787
5.814
416,754
+0.04(+0.62%)
Feb 24, 2006
5.868
5.994
5.778
5.778
789,511
+0.00(+0.00%)
Feb 23, 2006
5.859
5.940
5.670
5.778
576,745
-0.15(-2.58%)
Feb 22, 2006
6.057
6.084
5.805
5.931
573,856
-0.14(-2.37%)
Feb 21, 2006
6.246
6.246
6.030
6.075
931,170
+0.14(+2.27%)
Feb 17, 2006
6.030
6.075
5.850
5.940
823,509
+0.00(+0.00%)
Feb 16, 2006
5.670
5.940
5.670
5.940
839,397
+0.36(+6.45%)
Feb 15, 2006
5.445
5.715
5.409
5.580
891,061
+0.02(+0.32%)
Feb 14, 2006
5.715
5.715
5.418
5.562
1,007,610
-0.15(-2.68%)
Feb 13, 2006
5.733
5.841
5.517
5.715
1,008,499
+0.03(+0.47%)
Feb 10, 2006
5.985
5.985
5.400
5.688
1,460,362
-0.32(-5.25%)
Feb 09, 2006
6.048
6.300
5.877
6.003
1,176,711
-0.03(-0.45%)
Feb 08, 2006
6.264
6.264
5.670
6.030
2,573,078
-0.26(-4.15%)
Feb 07, 2006
6.588
6.615
6.165
6.291
1,642,796
-0.28(-4.25%)
Feb 06, 2006
6.525
6.741
6.327
6.570
2,502,637
+0.34(+5.49%)
Feb 03, 2006
5.760
6.228
5.625
6.228
1,318,481
+0.47(+8.13%)
Feb 02, 2006
5.787
5.796
5.589
5.760
1,391,255
-0.03(-0.47%)
Feb 01, 2006
5.490
5.841
5.445
5.787
1,666,795
+0.30(+5.41%)
Jan 31, 2006
5.373
5.562
5.274
5.490
1,134,603
+0.13(+2.35%)
Jan 30, 2006
5.445
5.454
5.247
5.364
2,007,887
+0.01(+0.17%)
Jan 27, 2006
5.166
5.562
5.148
5.355
1,656,351
+0.21(+4.02%)
Jan 26, 2006
5.067
5.175
4.761
5.148
1,146,491
+0.07(+1.42%)
Jan 25, 2006
5.274
5.355
4.590
5.076
2,099,660
-0.12(-2.25%)
Jan 24, 2006
5.265
5.292
4.923
5.193
1,991,999
+0.07(+1.41%)
Jan 23, 2006
4.905
5.166
4.896
5.121
2,691,960
+0.36(+7.56%)
Jan 20, 2006
4.545
4.770
4.500
4.761
2,149,990
+0.27(+6.01%)
Jan 19, 2006
4.590
4.590
4.419
4.491
941,058
-0.05(-1.19%)
Jan 18, 2006
4.671
4.716
4.410
4.545
978,945
-0.10(-2.13%)
Jan 17, 2006
4.545
4.725
4.500
4.644
1,741,235
+0.14(+3.20%)
Jan 13, 2006
4.275
4.500
4.266
4.500
1,042,052
+0.23(+5.49%)
Jan 12, 2006
4.284
4.365
4.095
4.266
1,215,265
+0.11(+2.60%)
Jan 11, 2006
4.185
4.221
4.095
4.158
822,842
-0.01(-0.22%)
Jan 10, 2006
4.176
4.185
4.122
4.167
756,957
+0.03(+0.65%)
Jan 09, 2006
4.131
4.176
4.095
4.140
758,068
+0.06(+1.55%)
Jan 06, 2006
4.041
4.095
4.005
4.077
451,641
+0.09(+2.26%)
Jan 05, 2006
4.050
4.050
3.870
3.987
348,202
-0.04(-0.90%)
Jan 04, 2006
3.960
4.032
3.915
4.023
535,303
+0.06(+1.59%)
Jan 03, 2006
3.825
3.960
3.816
3.960
613,854
+0.14(+3.77%)
Dec 30, 2005
3.816
3.852
3.780
3.816
464,085
+0.02(+0.47%)
Dec 29, 2005
3.762
3.807
3.726
3.798
386,978
+0.10(+2.68%)
Dec 28, 2005
3.690
3.744
3.645
3.699
202,988
-0.03(-0.72%)
Dec 27, 2005
3.771
3.780
3.690
3.726
334,759
-0.04(-0.96%)
Dec 23, 2005
3.771
3.951
3.735
3.762
194,544
-0.02(-0.48%)
Dec 22, 2005
3.825
3.834
3.735
3.780
505,638
+0.00(+0.00%)
Dec 21, 2005
3.681
3.780
3.618
3.780
913,282
+0.24(+6.87%)
Dec 20, 2005
3.591
3.609
3.420
3.537
264,651
-0.05(-1.50%)
Dec 19, 2005
3.591
3.618
3.519
3.591
256,096
+0.04(+1.01%)
Dec 16, 2005
3.636
3.672
3.375
3.555
747,402
-0.13(-3.42%)
Dec 15, 2005
3.699
3.717
3.618
3.681
349,202
-0.05(-1.45%)
Dec 14, 2005
3.753
3.762
3.690
3.735
351,869
-0.04(-1.19%)
Dec 13, 2005
3.753
3.807
3.690
3.780
555,746
+0.05(+1.45%)
Dec 12, 2005
3.663
3.744
3.663
3.726
424,198
+0.03(+0.73%)
Dec 09, 2005
3.825
3.825
3.681
3.699
713,626
-0.02(-0.48%)
Dec 08, 2005
3.681
3.762
3.654
3.717
279,539
+0.03(+0.73%)
Dec 07, 2005
3.735
3.852
3.672
3.690
468,862
-0.08(-2.15%)
Dec 06, 2005
3.780
3.780
3.645
3.771
692,961
+0.00(+0.00%)
Dec 05, 2005
3.708
3.789
3.708
3.771
414,199
+0.07(+1.95%)
Dec 02, 2005
3.690
3.699
3.645
3.699
219,654
+0.02(+0.49%)
Dec 01, 2005
3.600
3.717
3.600
3.681
300,427
+0.05(+1.49%)
Nov 30, 2005
3.600
3.672
3.582
3.627
277,095
-0.02(-0.49%)
Nov 29, 2005
3.690
3.717
3.600
3.645
342,203
+0.04(+1.25%)
Nov 28, 2005
3.708
3.753
3.420
3.600
844,397
-0.16(-4.31%)
Nov 25, 2005
3.627
3.789
3.609
3.762
382,089
+0.14(+3.72%)
Nov 23, 2005
3.690
3.762
3.609
3.627
336,981
-0.05(-1.47%)
Nov 22, 2005
3.537
3.681
3.537
3.681
674,739
+0.14(+4.07%)
Nov 21, 2005
3.510
3.546
3.420
3.537
331,759
-0.01(-0.25%)
Nov 18, 2005
3.528
3.546
3.447
3.546
554,524
+0.04(+1.03%)
Nov 17, 2005
3.591
3.591
3.483
3.510
584,189
+0.00(+0.00%)
Nov 16, 2005
3.465
3.555
3.447
3.510
450,974
+0.10(+2.90%)
Nov 15, 2005
3.492
3.492
3.348
3.411
439,642
-0.08(-2.32%)
Nov 14, 2005
3.897
3.555
3.375
3.492
572,856
+0.07(+2.11%)
Nov 11, 2005
3.411
3.456
3.321
3.420
1,251,929
+0.19(+5.85%)
Nov 10, 2005
3.375
3.375
3.177
3.231
428,975
-0.14(-4.27%)
Nov 09, 2005
3.402
3.420
3.321
3.375
590,855
+0.00(+0.00%)
Nov 08, 2005
3.285
3.402
3.258
3.375
345,425
+0.06(+1.90%)
Nov 07, 2005
3.348
3.411
3.267
3.312
658,518
-0.01(-0.27%)
Nov 04, 2005
3.357
3.429
3.204
3.321
1,216,376
+0.09(+2.79%)
Nov 03, 2005
3.150
3.231
3.096
3.231
456,085
+0.09(+2.87%)
Nov 02, 2005
3.186
3.195
3.096
3.141
196,877
-0.01(-0.29%)
Nov 01, 2005
3.168
3.177
3.078
3.150
165,879
+0.01(+0.29%)
Oct 31, 2005
3.159
3.195
3.114
3.141
278,206
-0.11(-3.32%)
Oct 28, 2005
3.078
3.249
3.078
3.249
238,986
+0.13(+4.03%)
Oct 27, 2005
3.339
3.366
3.060
3.123
566,746
-0.21(-6.22%)
Oct 26, 2005
3.195
3.357
3.150
3.330
665,184
+0.19(+6.02%)
Oct 25, 2005
2.898
3.231
2.889
3.141
1,041,497
+0.24(+8.39%)
Oct 24, 2005
2.907
3.006
2.835
2.898
456,529
-0.01(-0.31%)
Oct 21, 2005
2.754
2.943
2.745
2.907
379,867
+0.14(+5.21%)
Oct 20, 2005
4.419
4.419
2.763
2.763
538,858
-0.11(-3.76%)
Oct 19, 2005
2.970
2.970
2.790
2.871
840,064
-0.06(-2.15%)
Oct 18, 2005
3.042
3.051
2.934
2.934
421,420
-0.12(-3.83%)
Oct 17, 2005
3.015
3.141
3.015
3.051
549,858
+0.05(+1.80%)
Oct 14, 2005
2.934
3.060
2.934
2.997
844,397
-0.11(-3.48%)
Oct 13, 2005
3.285
3.285
2.997
3.105
553,968
-0.14(-4.17%)
Oct 12, 2005
3.420
3.465
3.195
3.240
489,639
-0.15(-4.51%)
Oct 11, 2005
3.429
3.501
3.294
3.393
361,090
-0.04(-1.05%)
Oct 10, 2005
3.573
3.573
3.339
3.429
256,541
-0.04(-1.04%)
Oct 07, 2005
3.375
3.600
3.267
3.465
414,643
+0.15(+4.62%)
Oct 06, 2005
3.375
3.411
3.267
3.312
461,751
-0.15(-4.42%)
Oct 05, 2005
3.375
3.528
3.375
3.465
538,414
+0.11(+3.22%)
Oct 04, 2005
3.654
3.663
3.348
3.357
730,736
-0.30(-8.13%)
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.