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 28, 2017
0.9173
0.9263
0.8813
0.8993
134,711
-0.01(-0.99%)
Apr 27, 2017
0.9353
0.9532
0.8993
0.9083
229,615
-0.02(-1.94%)
Apr 26, 2017
0.9083
0.9367
0.8993
0.9263
462,546
+0.02(+1.98%)
Apr 25, 2017
0.9263
0.9263
0.8993
0.9083
171,747
+0.01(+1.00%)
Apr 24, 2017
0.9263
0.9353
0.8993
0.8993
192,365
-0.01(-0.99%)
Apr 21, 2017
0.8903
0.9173
0.8903
0.9083
205,570
+0.02(+2.02%)
Apr 20, 2017
0.8813
0.8993
0.8733
0.8903
182,312
+0.01(+1.02%)
Apr 19, 2017
0.8723
0.9083
0.8633
0.8813
719,341
-0.00(-0.01%)
Apr 18, 2017
0.8647
0.9083
0.8647
0.8814
122,338
+0.02(+1.92%)
Apr 17, 2017
0.9622
0.9622
0.8544
0.8647
433,160
-0.11(-10.96%)
Apr 13, 2017
0.9442
0.9712
0.9353
0.9712
729,345
+0.01(+0.93%)
Apr 12, 2017
0.9083
0.9892
0.8994
0.9622
825,012
+0.06(+7.00%)
Apr 11, 2017
0.8723
0.9173
0.8633
0.8993
539,870
+0.04(+5.26%)
Apr 10, 2017
0.8660
0.8993
0.8318
0.8543
351,279
+0.04(+5.47%)
Apr 07, 2017
0.8103
0.8345
0.8004
0.8100
237,219
-0.02(-2.42%)
Apr 06, 2017
0.7914
0.8381
0.7824
0.8300
202,377
+0.04(+5.61%)
Apr 05, 2017
0.8094
0.8453
0.7825
0.7860
347,269
-0.03(-3.81%)
Apr 04, 2017
0.8183
0.8439
0.7998
0.8171
133,615
-0.01(-0.61%)
Apr 03, 2017
0.8273
0.8723
0.8221
0.8221
232,441
-0.00(-0.32%)
Mar 31, 2017
0.8094
0.8381
0.8094
0.8247
190,486
+0.02(+2.25%)
Mar 30, 2017
0.8094
0.8237
0.8003
0.8066
177,198
-0.00(-0.34%)
Mar 29, 2017
0.8165
0.8480
0.8094
0.8094
323,336
-0.01(-1.78%)
Mar 28, 2017
0.7698
0.8363
0.7666
0.8240
197,206
+0.06(+7.81%)
Mar 27, 2017
0.7644
0.7644
0.7297
0.7643
50,012
+0.02(+2.39%)
Mar 24, 2017
0.7482
0.7824
0.7464
0.7465
124,099
-0.01(-1.18%)
Mar 23, 2017
0.7203
0.7824
0.7200
0.7554
354,588
+0.03(+3.45%)
Mar 22, 2017
0.7734
0.8004
0.7194
0.7302
504,398
-0.04(-5.58%)
Mar 21, 2017
0.7914
0.8194
0.7653
0.7734
158,254
-0.02(-3.01%)
Mar 20, 2017
0.8543
0.8543
0.7897
0.7974
309,423
-0.05(-6.27%)
Mar 17, 2017
0.8723
0.8723
0.7995
0.8507
679,423
+0.01(+1.72%)
Mar 16, 2017
0.8363
0.8505
0.8363
0.8363
330,807
+0.01(+1.08%)
Mar 15, 2017
0.8273
0.8543
0.8273
0.8274
297,687
-0.00(-0.31%)
Mar 14, 2017
0.9353
0.9436
0.7897
0.8300
1,331,862
-0.11(-12.10%)
Mar 13, 2017
0.9712
0.9712
0.9353
0.9442
383,758
-0.02(-1.87%)
Mar 10, 2017
0.9353
0.9982
0.9263
0.9622
470,457
+0.02(+1.90%)
Mar 09, 2017
0.9712
0.9802
0.9353
0.9442
680,166
-0.01(-0.94%)
Mar 08, 2017
0.9532
0.9982
0.9442
0.9532
812,021
-0.01(-0.93%)
Mar 07, 2017
0.9532
0.9802
0.9263
0.9622
379,726
+0.01(+0.94%)
Mar 06, 2017
0.9892
0.9892
0.9442
0.9532
295,923
-0.04(-3.64%)
Mar 03, 2017
0.9892
1.016
0.9712
0.9892
427,338
-0.02(-1.79%)
Mar 02, 2017
0.9892
1.014
0.9802
1.007
217,846
+0.01(+0.90%)
Mar 01, 2017
1.007
1.025
0.9982
0.9982
250,973
-0.01(-0.89%)
Feb 28, 2017
1.016
1.025
0.9916
1.007
120,646
-0.01(-0.88%)
Feb 27, 2017
0.9892
1.016
0.9892
1.016
119,323
+0.03(+2.73%)
Feb 24, 2017
0.9982
1.025
0.9892
0.9892
252,260
-0.01(-0.90%)
Feb 23, 2017
1.043
1.043
0.9982
0.9982
257,920
-0.04(-3.48%)
Feb 22, 2017
1.025
1.043
1.015
1.034
235,562
+0.01(+0.88%)
Feb 21, 2017
1.025
1.061
1.007
1.025
323,602
+0.01(+0.88%)
Feb 17, 2017
1.016
1.016
1.016
0
+0.00(+0.00%)
Feb 16, 2017
1.043
1.052
1.003
1.016
258,924
-0.03(-2.59%)
Feb 15, 2017
1.052
1.070
1.034
1.043
198,062
-0.03(-2.52%)
Feb 14, 2017
1.061
1.079
1.043
1.070
168,856
+0.02(+1.71%)
Feb 13, 2017
1.043
1.052
1.016
1.052
133,229
+0.01(+0.86%)
Feb 10, 2017
1.043
1.079
1.027
1.043
348,624
+0.02(+1.75%)
Feb 09, 2017
1.007
1.070
1.007
1.025
525,643
+0.04(+3.64%)
Feb 08, 2017
1.034
1.034
0.9892
0.9892
485,851
-0.01(-1.00%)
Feb 07, 2017
1.034
1.061
0.9982
0.9992
486,521
-0.03(-3.38%)
Feb 06, 2017
1.052
1.079
1.034
1.034
431,012
-0.03(-2.54%)
Feb 03, 2017
1.061
1.106
1.007
1.061
765,614
+0.01(+0.85%)
Feb 02, 2017
1.088
1.096
1.043
1.052
247,701
-0.03(-2.50%)
Feb 01, 2017
1.054
1.079
1.034
1.079
440,543
+0.03(+2.56%)
Jan 31, 2017
1.052
1.079
1.034
1.052
332,636
+0.00(+0.00%)
Jan 30, 2017
1.061
1.097
1.043
1.052
782,526
-0.05(-4.88%)
Jan 27, 2017
1.151
1.187
1.061
1.106
683,857
-0.06(-5.38%)
Jan 26, 2017
1.079
1.268
1.079
1.169
2,420,563
+0.13(+13.04%)
Jan 25, 2017
0.9712
1.034
0.9712
1.034
1,319,610
+0.06(+6.48%)
Jan 24, 2017
0.9712
0.9982
0.9442
0.9712
841,519
+0.00(+0.00%)
Jan 23, 2017
0.9532
0.9802
0.9442
0.9712
233,049
+0.00(+0.00%)
Jan 20, 2017
0.9622
0.9802
0.9263
0.9712
317,395
+0.03(+2.86%)
Jan 19, 2017
0.9802
0.9892
0.9263
0.9442
597,293
-0.04(-3.67%)
Jan 18, 2017
0.9982
0.9982
0.9487
0.9802
796,711
-0.04(-3.54%)
Jan 17, 2017
1.043
1.043
0.9991
1.016
739,668
-0.02(-1.74%)
Jan 13, 2017
1.034
1.034
1.034
0
-0.01(-0.86%)
Jan 12, 2017
1.016
1.079
0.9982
1.043
477,863
+0.02(+1.75%)
Jan 11, 2017
1.007
1.034
0.9622
1.025
984,113
+0.02(+1.79%)
Jan 10, 2017
1.043
1.043
0.9712
1.007
1,215,085
-0.03(-2.61%)
Jan 09, 2017
1.133
1.133
1.025
1.034
803,333
-0.10(-8.73%)
Jan 06, 2017
1.106
1.142
1.070
1.133
1,440,211
+0.04(+3.28%)
Jan 05, 2017
1.025
1.142
1.007
1.097
1,514,163
+0.12(+11.93%)
Jan 04, 2017
1.034
1.061
0.9802
0.9802
372,712
-0.03(-2.68%)
Jan 03, 2017
0.9532
1.034
0.9532
1.007
453,961
+0.07(+7.69%)
Dec 30, 2016
0.9353
0.9353
0.9353
0
-0.04(-3.70%)
Dec 29, 2016
0.9802
1.007
0.9712
0.9712
282,807
-0.01(-0.92%)
Dec 28, 2016
1.016
1.034
0.9532
0.9802
359,065
-0.04(-3.54%)
Dec 27, 2016
0.9892
1.034
0.9892
1.016
534,049
+0.02(+1.80%)
Dec 23, 2016
0.9982
0.9982
0.9982
0
-0.04(-4.31%)
Dec 22, 2016
1.079
1.079
0.9982
1.043
569,076
-0.01(-0.85%)
Dec 21, 2016
1.088
1.124
1.025
1.052
593,518
-0.02(-1.68%)
Dec 20, 2016
1.151
1.205
1.007
1.070
1,600,806
-0.06(-5.56%)
Dec 19, 2016
1.079
1.286
1.079
1.133
2,000,369
+0.06(+5.88%)
Dec 16, 2016
0.9712
1.115
0.9532
1.070
1,278,178
+0.11(+11.22%)
Dec 15, 2016
0.9532
0.9802
0.8901
0.9622
1,200,409
+0.04(+4.90%)
Dec 14, 2016
0.8543
0.9442
0.8453
0.9173
1,869,545
+0.12(+15.12%)
Dec 13, 2016
0.8183
0.8326
0.7734
0.7968
477,225
-0.03(-3.28%)
Dec 12, 2016
0.8273
0.8542
0.7914
0.8237
966,522
+0.05(+6.50%)
Dec 09, 2016
0.7644
0.7823
0.7554
0.7735
202,423
+0.02(+3.10%)
Dec 08, 2016
0.7554
0.7644
0.7194
0.7502
240,031
+0.01(+1.99%)
Dec 07, 2016
0.7914
0.7914
0.7284
0.7355
460,917
-0.06(-7.85%)
Dec 06, 2016
0.8272
0.8453
0.7572
0.7982
341,738
-0.01(-1.38%)
Dec 05, 2016
0.7374
0.8552
0.7374
0.8094
1,037,364
+0.09(+11.77%)
Dec 02, 2016
0.7104
0.7368
0.6655
0.7241
208,182
+0.00(+0.49%)
Dec 01, 2016
0.7194
0.7554
0.7105
0.7206
605,313
+0.03(+3.93%)
Nov 30, 2016
0.6727
0.7265
0.6727
0.6933
351,955
+0.05(+7.35%)
Nov 29, 2016
0.6565
0.6745
0.6385
0.6459
295,963
-0.04(-5.50%)
Nov 28, 2016
0.7194
0.7194
0.6835
0.6835
125,345
+0.00(+0.34%)
Nov 25, 2016
0.7006
0.7194
0.6702
0.6811
361,627
-0.02(-2.90%)
Nov 23, 2016
0.7014
0.7014
0.7014
0
+0.04(+6.35%)
Nov 22, 2016
0.6745
0.7001
0.6400
0.6595
194,607
-0.01(-1.24%)
Nov 21, 2016
0.6457
0.6727
0.6431
0.6678
575,153
+0.03(+4.59%)
Nov 18, 2016
0.6340
0.6565
0.6340
0.6385
173,766
+0.00(+0.71%)
Nov 17, 2016
0.6467
0.6565
0.6340
0.6340
98,089
-0.01(-1.44%)
Nov 16, 2016
0.6385
0.6655
0.6314
0.6433
51,892
+0.00(+0.75%)
Nov 15, 2016
0.6556
0.6727
0.6295
0.6385
190,552
-0.00(-0.24%)
Nov 14, 2016
0.6340
0.6616
0.6305
0.6400
127,704
-0.01(-1.66%)
Nov 11, 2016
0.6340
0.6727
0.6295
0.6508
105,853
+0.01(+1.37%)
Nov 10, 2016
0.6611
0.6727
0.6330
0.6420
248,530
-0.01(-0.85%)
Nov 09, 2016
0.6835
0.8094
0.6655
0.6475
260,314
-0.04(-6.01%)
Nov 08, 2016
0.6817
0.6924
0.6565
0.6888
129,256
+0.03(+3.86%)
Nov 07, 2016
0.6996
0.7176
0.6549
0.6632
147,021
-0.01(-1.67%)
Nov 04, 2016
0.6745
0.6996
0.6745
0.6745
105,933
-0.00(-0.03%)
Nov 03, 2016
0.6745
0.6951
0.6654
0.6746
200,523
-0.02(-2.51%)
Nov 02, 2016
0.7122
0.7273
0.6908
0.6920
161,710
-0.02(-3.21%)
Nov 01, 2016
0.7014
0.7284
0.7014
0.7149
83,587
+0.00(+0.63%)
Oct 31, 2016
0.7194
0.7490
0.7043
0.7104
155,717
-0.01(-1.25%)
Oct 28, 2016
0.7403
0.7653
0.7104
0.7194
121,663
-0.03(-3.42%)
Oct 27, 2016
0.7442
0.7716
0.7133
0.7449
283,643
+0.04(+5.09%)
Oct 26, 2016
0.7554
0.7554
0.7088
0.7088
2,802,886
-0.03(-4.56%)
Oct 25, 2016
0.7493
0.7644
0.7289
0.7427
270,115
-0.01(-0.91%)
Oct 24, 2016
0.7690
0.7805
0.7496
0.7496
240,548
-0.01(-1.83%)
Oct 21, 2016
0.7878
0.8059
0.7480
0.7635
296,173
-0.03(-3.23%)
Oct 20, 2016
0.7842
0.8103
0.7824
0.7889
92,245
+0.00(+0.61%)
Oct 19, 2016
0.8094
0.8183
0.7752
0.7842
1,410,573
-0.01(-1.70%)
Oct 18, 2016
0.8103
0.8298
0.7824
0.7978
384,641
-0.01(-1.43%)
Oct 17, 2016
0.8543
0.8714
0.8094
0.8094
62,284
-0.04(-4.15%)
Oct 14, 2016
0.8723
0.8723
0.8255
0.8444
61,926
+0.00(+0.49%)
Oct 13, 2016
0.8165
0.8633
0.8138
0.8403
46,285
+0.01(+1.57%)
Oct 12, 2016
0.8543
0.8543
0.8273
0.8273
52,935
-0.03(-3.17%)
Oct 11, 2016
0.8633
0.8723
0.8300
0.8544
49,213
+0.01(+1.43%)
Oct 10, 2016
0.8543
0.8885
0.8357
0.8424
40,925
-0.01(-1.51%)
Oct 07, 2016
0.8746
0.8993
0.8341
0.8553
74,631
-0.02(-1.95%)
Oct 06, 2016
0.8273
0.8723
0.8094
0.8723
267,037
+0.02(+1.82%)
Oct 05, 2016
0.8462
0.8727
0.8462
0.8567
90,507
+0.00(+0.01%)
Oct 04, 2016
0.8624
0.8633
0.8453
0.8567
124,343
+0.02(+2.01%)
Oct 03, 2016
0.8363
0.8633
0.8273
0.8397
222,876
+0.00(+0.49%)
Sep 30, 2016
0.8993
0.8993
0.7915
0.8356
95,452
-0.02(-2.14%)
Sep 29, 2016
0.8363
0.8903
0.8291
0.8539
198,435
+0.01(+0.77%)
Sep 28, 2016
0.7986
0.8543
0.7660
0.8473
297,878
+0.06(+7.51%)
Sep 27, 2016
0.7837
0.8004
0.7693
0.7881
84,505
-0.02(-1.97%)
Sep 26, 2016
0.8183
0.8183
0.7824
0.8040
39,773
-0.01(-0.67%)
Sep 23, 2016
0.8633
0.8633
0.7757
0.8094
152,251
-0.03(-3.59%)
Sep 22, 2016
0.7914
0.8471
0.7914
0.8395
329,600
+0.03(+3.72%)
Sep 21, 2016
0.7734
0.8094
0.7734
0.8094
151,459
+0.02(+2.28%)
Sep 20, 2016
0.7734
0.7914
0.7643
0.7913
126,544
+0.04(+4.75%)
Sep 19, 2016
0.7914
0.8049
0.7417
0.7554
390,591
-0.00(-0.41%)
Sep 16, 2016
0.8004
0.8094
0.7284
0.7585
774,384
-0.04(-5.22%)
Sep 15, 2016
0.8453
0.8588
0.7879
0.8004
611,814
-0.05(-6.19%)
Sep 14, 2016
0.8903
0.8993
0.8364
0.8531
246,302
-0.05(-5.13%)
Sep 13, 2016
0.9173
0.9173
0.8817
0.8993
94,900
-0.02(-1.96%)
Sep 12, 2016
0.9173
0.9263
0.8993
0.9173
141,825
-0.02(-1.92%)
Sep 09, 2016
0.9173
0.9353
0.9173
0.9353
45,775
+0.01(+0.97%)
Sep 08, 2016
0.9263
0.9442
0.9083
0.9263
118,651
+0.02(+1.98%)
Sep 07, 2016
0.9442
0.9532
0.9083
0.9083
88,359
-0.02(-1.94%)
Sep 06, 2016
0.9353
0.9532
0.9228
0.9263
132,402
+0.00(+0.00%)
Sep 02, 2016
0.9173
0.9263
0.9263
0.9263
132,661
+0.02(+1.98%)
Sep 01, 2016
0.9353
0.9353
0.8813
0.9083
251,375
-0.04(-4.72%)
Aug 31, 2016
0.9263
0.9532
0.9085
0.9532
76,181
+0.01(+0.95%)
Aug 30, 2016
0.9263
0.9622
0.9173
0.9442
77,302
+0.02(+1.94%)
Aug 29, 2016
0.9353
0.9532
0.9083
0.9263
193,201
-0.03(-2.83%)
Aug 26, 2016
0.9353
0.9712
0.9329
0.9532
356,081
+0.03(+2.91%)
Aug 25, 2016
0.8993
0.9442
0.8993
0.9263
101,056
+0.00(+0.00%)
Aug 24, 2016
0.9173
0.9263
0.8993
0.9263
300,376
+0.00(+0.00%)
Aug 23, 2016
0.9353
0.9353
0.9067
0.9263
140,813
+0.01(+0.98%)
Aug 22, 2016
0.9353
0.9353
0.8993
0.9173
92,551
-0.02(-1.92%)
Aug 19, 2016
0.9173
0.9442
0.9173
0.9353
45,312
+0.02(+1.96%)
Aug 18, 2016
0.9353
0.9442
0.8993
0.9173
191,895
-0.02(-1.92%)
Aug 17, 2016
0.8993
0.9442
0.8993
0.9353
99,816
+0.04(+4.00%)
Aug 16, 2016
0.8993
0.9263
0.8734
0.8993
182,088
+0.00(+0.00%)
Aug 15, 2016
0.8633
0.9173
0.8633
0.8993
201,310
+0.01(+1.69%)
Aug 12, 2016
0.8761
0.8903
0.8543
0.8844
315,857
+0.01(+1.48%)
Aug 11, 2016
0.8576
0.8863
0.8458
0.8715
124,772
+0.02(+1.99%)
Aug 10, 2016
0.8723
0.8993
0.8543
0.8545
82,816
-0.02(-1.94%)
Aug 09, 2016
0.8633
0.9263
0.8544
0.8714
429,091
+0.02(+2.89%)
Aug 08, 2016
0.8633
0.8813
0.8363
0.8469
199,558
-0.01(-1.36%)
Aug 05, 2016
0.8543
0.8813
0.8273
0.8586
119,413
-0.00(-0.10%)
Aug 04, 2016
0.8453
0.8633
0.8192
0.8595
230,718
+0.03(+3.90%)
Aug 03, 2016
0.8543
0.8693
0.7734
0.8272
135,322
-0.02(-2.01%)
Aug 02, 2016
0.7419
0.8453
0.7419
0.8442
307,704
+0.13(+18.84%)
Aug 01, 2016
0.7644
0.7653
0.7014
0.7104
399,708
-0.05(-7.17%)
Jul 29, 2016
0.7914
0.8183
0.7554
0.7653
268,165
-0.02(-2.61%)
Jul 28, 2016
0.7824
0.7914
0.7464
0.7858
220,450
+0.02(+2.23%)
Jul 27, 2016
0.8119
0.8480
0.7465
0.7686
444,972
-0.05(-5.85%)
Jul 26, 2016
0.8903
0.8903
0.7923
0.8164
1,017,800
-0.06(-6.41%)
Jul 25, 2016
0.8933
0.9083
0.8633
0.8723
91,418
-0.04(-4.90%)
Jul 22, 2016
0.9173
0.9173
0.8903
0.9173
68,142
+0.00(+0.00%)
Jul 21, 2016
0.9083
0.9263
0.9083
0.9173
159,522
+0.01(+0.99%)
Jul 20, 2016
0.9173
0.9353
0.8643
0.9083
202,712
+0.00(+0.00%)
Jul 19, 2016
0.9173
0.9442
0.9083
0.9083
253,364
-0.05(-5.61%)
Jul 18, 2016
0.9173
0.9622
0.9173
0.9622
60,958
+0.03(+2.88%)
Jul 15, 2016
0.9442
0.9712
0.9263
0.9353
146,115
-0.01(-0.95%)
Jul 14, 2016
0.9442
0.9712
0.9353
0.9442
79,309
-0.02(-1.87%)
Jul 13, 2016
0.9892
0.9982
0.9622
0.9622
177,221
-0.03(-2.73%)
Jul 12, 2016
0.9802
0.9892
0.9442
0.9892
131,759
+0.04(+3.77%)
Jul 11, 2016
0.9353
0.9712
0.9353
0.9532
56,734
+0.01(+0.95%)
Jul 08, 2016
0.9532
0.9712
0.9264
0.9442
84,987
+0.01(+0.96%)
Jul 07, 2016
0.9802
0.9802
0.9230
0.9353
49,966
-0.03(-2.80%)
Jul 06, 2016
0.9353
0.9712
0.9263
0.9622
80,425
+0.00(+0.00%)
Jul 05, 2016
0.9532
0.9802
0.9174
0.9622
122,469
-0.03(-2.73%)
Jul 01, 2016
0.9622
0.9892
0.9892
0.9892
273,885
+0.04(+3.77%)
Jun 30, 2016
0.9353
0.9712
0.8928
0.9532
379,572
+0.03(+2.91%)
Jun 29, 2016
0.8993
0.9353
0.8633
0.9263
216,785
+0.07(+8.16%)
Jun 28, 2016
0.8723
0.9173
0.8561
0.8564
214,867
+0.00(+0.03%)
Jun 27, 2016
0.8993
0.9173
0.8543
0.8561
89,524
-0.07(-7.57%)
Jun 24, 2016
0.8813
0.9263
0.8408
0.9263
222,724
+0.01(+0.98%)
Jun 23, 2016
0.9173
0.9353
0.8993
0.9173
178,937
+0.02(+2.00%)
Jun 22, 2016
0.9083
0.9173
0.8813
0.8993
182,798
-0.02(-1.96%)
Jun 21, 2016
0.9353
0.9353
0.8633
0.9173
160,631
+0.01(+0.99%)
Jun 20, 2016
0.9263
0.9442
0.8993
0.9083
122,105
+0.02(+2.05%)
Jun 17, 2016
0.9442
0.9442
0.8900
0.8900
197,986
-0.01(-0.92%)
Jun 16, 2016
0.9263
0.9353
0.8903
0.8983
242,009
-0.03(-3.02%)
Jun 15, 2016
0.9622
0.9622
0.9263
0.9263
189,938
-0.04(-3.74%)
Jun 14, 2016
0.9622
0.9829
0.9622
0.9622
59,653
-0.02(-1.83%)
Jun 13, 2016
0.9712
1.007
0.9532
0.9802
94,804
+0.00(+0.00%)
Jun 10, 2016
0.9982
1.043
0.9712
0.9802
130,029
-0.04(-4.39%)
Jun 09, 2016
0.9982
1.043
0.9892
1.025
191,674
+0.01(+0.88%)
Jun 08, 2016
0.9982
1.043
0.9982
1.016
123,975
+0.04(+3.67%)
Jun 07, 2016
1.025
1.043
0.9712
0.9802
138,523
-0.04(-4.39%)
Jun 06, 2016
0.9982
1.025
0.9532
1.025
160,541
+0.04(+3.64%)
Jun 03, 2016
1.007
1.025
0.9263
0.9892
177,279
-0.02(-1.79%)
Jun 02, 2016
0.9802
1.016
0.9622
1.007
144,362
+0.01(+0.90%)
Jun 01, 2016
0.9622
1.007
0.9487
0.9982
46,197
+0.03(+2.78%)
May 31, 2016
0.9532
1.007
0.9532
0.9712
163,281
+0.02(+1.89%)
May 27, 2016
0.9622
0.9532
0.9532
0.9532
44,591
-0.01(-0.93%)
May 26, 2016
1.016
1.016
0.9622
0.9622
63,293
-0.03(-2.73%)
May 25, 2016
0.9442
1.007
0.9442
0.9892
223,966
+0.06(+6.80%)
May 24, 2016
0.9442
0.9802
0.9083
0.9263
250,964
-0.01(-0.96%)
May 23, 2016
0.9442
0.9892
0.9083
0.9353
119,999
-0.01(-0.95%)
May 20, 2016
0.9652
0.9802
0.9442
0.9442
88,929
-0.04(-3.67%)
May 19, 2016
0.9622
0.9802
0.9442
0.9802
98,845
+0.01(+0.93%)
May 18, 2016
0.9982
0.9982
0.9531
0.9712
73,758
+0.00(+0.00%)
May 17, 2016
1.034
1.042
0.9712
0.9712
149,762
-0.04(-4.42%)
May 16, 2016
0.9802
1.043
0.9802
1.016
148,170
+0.06(+6.60%)
May 13, 2016
0.9892
1.007
0.9442
0.9532
259,847
-0.04(-4.50%)
May 12, 2016
1.025
1.052
0.9982
0.9982
76,194
-0.01(-0.89%)
May 11, 2016
0.9892
1.052
0.9892
1.007
189,156
+0.02(+1.82%)
May 10, 2016
1.016
1.025
0.9532
0.9892
126,033
+0.01(+0.92%)
May 09, 2016
1.025
1.034
0.9532
0.9802
151,298
-0.04(-4.39%)
May 06, 2016
1.052
1.088
1.025
1.025
142,422
-0.08(-7.32%)
May 05, 2016
1.160
1.160
1.106
1.106
161,368
+0.01(+0.82%)
May 04, 2016
1.052
1.133
1.043
1.097
203,171
+0.06(+6.09%)
May 03, 2016
1.106
1.116
1.016
1.034
180,310
-0.08(-7.26%)
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.