Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaalco Energy Inc
(NY:
EGY
)
6.150
-0.020 (-0.32%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
5.045
5.054
4.973
5.045
724,965
-0.03(-0.53%)
Apr 29, 2010
5.099
5.135
5.000
5.072
412,883
+0.04(+0.71%)
Apr 28, 2010
5.018
5.072
4.973
5.036
466,254
+0.07(+1.45%)
Apr 27, 2010
5.054
5.072
4.946
4.964
649,885
-0.08(-1.60%)
Apr 26, 2010
5.162
5.171
5.036
5.045
330,121
-0.10(-1.92%)
Apr 23, 2010
4.883
5.144
4.865
5.144
586,909
+0.25(+5.15%)
Apr 22, 2010
4.721
4.928
4.685
4.892
631,376
+0.11(+2.26%)
Apr 21, 2010
5.027
5.036
4.766
4.784
717,740
-0.22(-4.49%)
Apr 20, 2010
5.036
5.207
4.946
5.009
967,697
-0.05(-1.07%)
Apr 19, 2010
5.486
5.486
4.928
5.063
1,944,241
-0.43(-7.86%)
Apr 16, 2010
5.351
5.504
5.306
5.495
1,209,334
+0.13(+2.52%)
Apr 15, 2010
4.955
5.360
4.955
5.360
1,221,009
+0.39(+7.78%)
Apr 14, 2010
4.901
4.991
4.802
4.973
1,335,523
+0.09(+1.84%)
Apr 13, 2010
4.793
4.910
4.676
4.883
722,516
+0.13(+2.65%)
Apr 12, 2010
4.775
4.820
4.721
4.757
307,694
-0.03(-0.56%)
Apr 09, 2010
4.748
4.811
4.712
4.784
274,300
+0.04(+0.95%)
Apr 08, 2010
4.676
4.757
4.631
4.739
326,380
+0.03(+0.57%)
Apr 07, 2010
4.568
4.721
4.541
4.712
415,828
+0.13(+2.75%)
Apr 06, 2010
4.496
4.649
4.451
4.586
768,226
+0.14(+3.24%)
Apr 05, 2010
4.380
4.496
4.362
4.442
489,308
+0.06(+1.44%)
Apr 01, 2010
4.487
4.380
4.380
4.380
519,859
-0.06(-1.42%)
Mar 31, 2010
4.335
4.487
4.326
4.442
1,121,930
+0.09(+2.07%)
Mar 30, 2010
4.290
4.353
4.236
4.353
507,480
+0.05(+1.26%)
Mar 29, 2010
4.209
4.353
4.182
4.299
612,711
+0.12(+2.80%)
Mar 26, 2010
3.930
4.191
3.903
4.182
1,153,875
+0.26(+6.65%)
Mar 25, 2010
3.867
3.957
3.831
3.921
548,995
+0.07(+1.87%)
Mar 24, 2010
3.822
3.849
3.777
3.849
302,266
+0.01(+0.23%)
Mar 23, 2010
3.714
3.858
3.705
3.840
299,477
+0.12(+3.14%)
Mar 22, 2010
3.732
3.759
3.687
3.723
360,538
-0.04(-1.19%)
Mar 19, 2010
3.822
3.840
3.687
3.768
632,531
-0.05(-1.41%)
Mar 18, 2010
3.921
3.939
3.777
3.822
405,871
-0.12(-2.97%)
Mar 17, 2010
3.867
3.993
3.849
3.939
376,443
+0.05(+1.39%)
Mar 16, 2010
3.804
3.894
3.786
3.885
315,600
+0.08(+2.13%)
Mar 15, 2010
3.849
3.858
3.777
3.804
552,042
-0.14(-3.64%)
Mar 12, 2010
3.948
3.975
3.912
3.948
233,134
+0.00(+0.00%)
Mar 11, 2010
3.948
3.957
3.894
3.948
189,849
-0.01(-0.23%)
Mar 10, 2010
3.912
3.975
3.912
3.957
452,084
+0.03(+0.69%)
Mar 09, 2010
3.912
3.966
3.894
3.930
247,004
+0.01(+0.23%)
Mar 08, 2010
3.939
3.975
3.894
3.921
415,854
-0.02(-0.46%)
Mar 05, 2010
3.912
3.943
3.858
3.939
329,321
+0.04(+1.15%)
Mar 04, 2010
3.867
3.903
3.840
3.894
246,081
+0.04(+1.17%)
Mar 03, 2010
3.903
3.921
3.849
3.849
222,584
-0.05(-1.38%)
Mar 02, 2010
3.831
3.921
3.813
3.903
279,938
+0.07(+1.88%)
Mar 01, 2010
3.867
3.876
3.822
3.831
283,704
-0.01(-0.23%)
Feb 26, 2010
3.849
3.867
3.759
3.840
359,179
-0.02(-0.47%)
Feb 25, 2010
3.795
3.867
3.750
3.858
240,354
+0.03(+0.70%)
Feb 24, 2010
3.759
3.885
3.759
3.831
245,143
+0.07(+1.91%)
Feb 23, 2010
3.840
3.840
3.750
3.759
345,119
-0.10(-2.56%)
Feb 22, 2010
3.894
3.894
3.822
3.858
171,709
-0.03(-0.69%)
Feb 19, 2010
3.831
3.903
3.795
3.885
239,156
+0.05(+1.41%)
Feb 18, 2010
3.723
3.849
3.696
3.831
265,133
+0.06(+1.67%)
Feb 17, 2010
3.858
3.867
3.759
3.768
210,489
-0.09(-2.33%)
Feb 16, 2010
3.903
3.939
3.822
3.858
203,983
+0.01(+0.23%)
Feb 12, 2010
3.741
3.849
3.849
3.849
357,396
+0.08(+2.15%)
Feb 11, 2010
3.552
3.786
3.534
3.768
337,677
+0.22(+6.08%)
Feb 10, 2010
3.606
3.624
3.552
3.552
438,952
-0.06(-1.74%)
Feb 09, 2010
3.723
3.741
3.597
3.615
342,347
-0.06(-1.71%)
Feb 08, 2010
3.669
3.750
3.588
3.678
330,262
+0.02(+0.49%)
Feb 05, 2010
3.714
3.750
3.552
3.660
458,114
-0.04(-0.97%)
Feb 04, 2010
3.831
3.849
3.687
3.696
390,668
-0.16(-4.20%)
Feb 03, 2010
3.885
3.930
3.858
3.858
206,699
-0.03(-0.69%)
Feb 02, 2010
3.903
3.930
3.840
3.885
303,926
-0.01(-0.23%)
Feb 01, 2010
3.840
3.912
3.804
3.894
403,715
+0.09(+2.36%)
Jan 29, 2010
3.903
4.002
3.795
3.804
551,346
-0.12(-2.98%)
Jan 28, 2010
4.002
4.029
3.867
3.921
293,776
-0.06(-1.58%)
Jan 27, 2010
3.921
4.020
3.903
3.984
161,902
+0.03(+0.68%)
Jan 26, 2010
3.966
4.047
3.921
3.957
294,136
-0.02(-0.45%)
Jan 25, 2010
3.975
4.002
3.921
3.975
401,438
+0.05(+1.38%)
Jan 22, 2010
3.966
4.011
3.894
3.921
513,633
-0.04(-0.91%)
Jan 21, 2010
3.930
4.002
3.912
3.957
453,454
+0.03(+0.69%)
Jan 20, 2010
4.011
4.065
3.912
3.930
423,116
-0.13(-3.10%)
Jan 19, 2010
3.975
4.074
3.975
4.056
372,654
+0.08(+2.04%)
Jan 15, 2010
4.020
3.975
3.975
3.975
431,233
-0.06(-1.56%)
Jan 14, 2010
4.011
4.119
4.011
4.038
260,363
+0.00(+0.00%)
Jan 13, 2010
4.038
4.083
3.984
4.038
274,866
-0.01(-0.22%)
Jan 12, 2010
4.083
4.146
4.020
4.047
378,457
-0.09(-2.17%)
Jan 11, 2010
4.191
4.254
4.128
4.137
527,883
+0.00(+0.00%)
Jan 08, 2010
4.074
4.155
3.975
4.137
257,854
+0.07(+1.77%)
Jan 07, 2010
3.957
4.065
3.921
4.065
327,205
+0.11(+2.73%)
Jan 06, 2010
4.119
4.119
3.894
3.957
1,324,630
-0.14(-3.51%)
Jan 05, 2010
4.227
4.227
4.020
4.101
927,503
-0.12(-2.77%)
Jan 04, 2010
4.173
4.227
4.092
4.218
486,242
+0.13(+3.08%)
Dec 31, 2009
4.200
4.092
4.092
4.092
432,345
-0.13(-3.19%)
Dec 30, 2009
4.308
4.317
4.218
4.227
290,348
-0.08(-1.88%)
Dec 29, 2009
4.326
4.361
4.272
4.308
165,981
-0.02(-0.42%)
Dec 28, 2009
4.317
4.362
4.309
4.326
179,370
+0.02(+0.42%)
Dec 24, 2009
4.362
4.362
4.299
4.308
57,603
-0.02(-0.42%)
Dec 23, 2009
4.272
4.362
4.272
4.326
225,247
+0.08(+1.91%)
Dec 22, 2009
4.388
4.406
4.245
4.245
468,150
-0.14(-3.28%)
Dec 21, 2009
4.424
4.478
4.335
4.388
361,262
-0.03(-0.61%)
Dec 18, 2009
4.299
4.523
4.290
4.415
1,053,540
+0.13(+2.94%)
Dec 17, 2009
4.263
4.335
4.182
4.290
399,703
+0.01(+0.21%)
Dec 16, 2009
4.146
4.353
4.146
4.281
479,659
+0.13(+3.03%)
Dec 15, 2009
4.191
4.272
4.126
4.155
598,128
-0.04(-1.07%)
Dec 14, 2009
4.200
4.200
4.191
4.200
287,110
+0.10(+2.41%)
Dec 11, 2009
4.101
4.191
4.056
4.101
402,683
-0.02(-0.44%)
Dec 10, 2009
3.849
4.218
3.822
4.119
1,076,586
+0.27(+7.01%)
Dec 09, 2009
3.858
3.858
3.795
3.849
531,587
+0.04(+0.94%)
Dec 08, 2009
3.732
3.831
3.705
3.813
637,300
+0.04(+1.19%)
Dec 07, 2009
3.768
3.822
3.732
3.768
345,435
-0.01(-0.24%)
Dec 04, 2009
3.813
3.813
3.705
3.777
490,949
+0.05(+1.45%)
Dec 03, 2009
3.840
3.849
3.705
3.723
377,138
-0.13(-3.27%)
Dec 02, 2009
3.903
3.903
3.777
3.849
535,071
-0.02(-0.46%)
Dec 01, 2009
3.777
3.885
3.777
3.867
468,499
+0.10(+2.63%)
Nov 30, 2009
3.732
3.786
3.669
3.768
550,194
+0.07(+1.95%)
Nov 27, 2009
3.768
3.804
3.687
3.696
182,079
-0.16(-4.20%)
Nov 25, 2009
3.831
3.894
3.804
3.858
257,177
+0.00(+0.00%)
Nov 24, 2009
3.804
3.885
3.687
3.858
325,298
+0.04(+1.18%)
Nov 23, 2009
3.804
3.912
3.772
3.813
425,902
+0.04(+1.19%)
Nov 20, 2009
3.894
3.894
3.750
3.768
652,328
-0.13(-3.46%)
Nov 19, 2009
4.011
4.011
3.885
3.903
828,056
-0.12(-2.91%)
Nov 18, 2009
4.029
4.047
3.966
4.020
467,920
+0.00(+0.00%)
Nov 17, 2009
4.002
4.083
3.966
4.020
664,360
-0.02(-0.45%)
Nov 16, 2009
4.047
4.137
4.002
4.038
792,179
+0.06(+1.58%)
Nov 13, 2009
4.092
4.110
3.921
3.975
828,505
-0.13(-3.07%)
Nov 12, 2009
4.137
4.137
3.956
4.101
795,766
-0.06(-1.51%)
Nov 11, 2009
4.128
4.200
4.092
4.164
395,417
+0.07(+1.76%)
Nov 10, 2009
4.191
4.191
3.984
4.092
385,002
-0.13(-2.99%)
Nov 09, 2009
4.137
4.254
4.130
4.218
463,337
+0.12(+2.85%)
Nov 06, 2009
4.173
4.227
4.074
4.101
266,491
-0.12(-2.77%)
Nov 05, 2009
4.146
4.272
4.101
4.218
477,576
+0.10(+2.40%)
Nov 04, 2009
4.101
4.209
4.038
4.119
619,410
+0.09(+2.23%)
Nov 03, 2009
3.795
4.065
3.777
4.029
575,393
+0.22(+5.66%)
Nov 02, 2009
3.876
3.948
3.705
3.813
449,589
-0.02(-0.47%)
Oct 30, 2009
4.038
4.101
3.786
3.831
585,749
-0.22(-5.54%)
Oct 29, 2009
3.957
4.083
3.957
4.056
460,050
+0.12(+2.97%)
Oct 28, 2009
4.083
4.092
3.885
3.939
627,368
-0.14(-3.52%)
Oct 27, 2009
4.173
4.263
4.083
4.083
443,553
-0.05(-1.30%)
Oct 26, 2009
4.263
4.380
4.047
4.137
896,723
-0.13(-2.95%)
Oct 23, 2009
4.317
4.326
4.236
4.263
446,709
-0.05(-1.25%)
Oct 22, 2009
4.191
4.362
4.119
4.317
344,268
+0.13(+3.23%)
Oct 21, 2009
4.155
4.380
4.155
4.182
804,329
+0.01(+0.22%)
Oct 20, 2009
4.146
4.218
4.146
4.173
398,402
-0.12(-2.73%)
Oct 19, 2009
4.317
4.344
4.218
4.290
388,954
-0.04(-0.83%)
Oct 16, 2009
4.263
4.397
4.254
4.326
373,885
+0.01(+0.21%)
Oct 15, 2009
4.317
4.362
4.227
4.317
677,969
-0.03(-0.62%)
Oct 14, 2009
4.442
4.442
4.218
4.344
439,080
+0.01(+0.21%)
Oct 13, 2009
4.380
4.406
4.209
4.335
435,835
-0.06(-1.43%)
Oct 12, 2009
4.487
4.532
4.308
4.397
415,274
+0.04(+1.03%)
Oct 09, 2009
4.281
4.362
4.245
4.353
241,042
+0.06(+1.47%)
Oct 08, 2009
4.074
4.353
4.056
4.290
516,780
+0.22(+5.30%)
Oct 07, 2009
4.101
4.128
3.993
4.074
310,249
-0.04(-0.88%)
Oct 06, 2009
4.119
4.173
4.020
4.110
343,567
+0.04(+0.88%)
Oct 05, 2009
3.948
4.083
3.876
4.074
285,374
+0.16(+4.14%)
Oct 02, 2009
3.894
3.966
3.822
3.912
403,357
-0.04(-0.91%)
Oct 01, 2009
4.092
4.173
3.948
3.948
477,376
-0.19(-4.57%)
Sep 30, 2009
4.137
4.227
4.011
4.137
353,948
+0.02(+0.44%)
Sep 29, 2009
4.173
4.227
3.957
4.119
445,949
-0.13(-3.17%)
Sep 28, 2009
4.209
4.360
4.146
4.254
440,990
+0.06(+1.50%)
Sep 25, 2009
4.119
4.191
4.065
4.191
486,756
+0.10(+2.42%)
Sep 24, 2009
4.254
4.371
4.056
4.092
457,820
-0.15(-3.60%)
Sep 23, 2009
4.335
4.424
4.218
4.245
664,699
-0.10(-2.28%)
Sep 22, 2009
4.353
4.379
4.263
4.344
419,458
+0.04(+1.05%)
Sep 21, 2009
4.317
4.371
4.281
4.299
271,009
-0.08(-1.85%)
Sep 18, 2009
4.317
4.406
4.263
4.380
711,486
+0.07(+1.67%)
Sep 17, 2009
4.380
4.416
4.299
4.308
314,339
+0.02(+0.42%)
Sep 16, 2009
4.227
4.397
4.218
4.290
635,488
+0.08(+1.92%)
Sep 15, 2009
4.371
4.424
4.209
4.209
628,092
-0.16(-3.70%)
Sep 14, 2009
4.335
4.424
4.281
4.371
382,177
+0.05(+1.25%)
Sep 11, 2009
4.397
4.424
4.227
4.317
479,950
+0.01(+0.21%)
Sep 10, 2009
4.236
4.344
4.191
4.308
322,293
+0.07(+1.70%)
Sep 09, 2009
4.164
4.272
4.083
4.236
440,855
+0.06(+1.51%)
Sep 08, 2009
4.056
4.263
4.056
4.173
520,962
+0.14(+3.57%)
Sep 04, 2009
4.011
4.047
3.921
4.029
389,124
+0.05(+1.36%)
Sep 03, 2009
4.002
4.065
3.912
3.975
290,569
-0.02(-0.45%)
Sep 02, 2009
3.948
4.074
3.876
3.993
933,861
+0.04(+1.14%)
Sep 01, 2009
4.227
4.227
3.849
3.948
971,058
-0.30(-6.99%)
Aug 31, 2009
4.245
4.317
4.155
4.245
503,536
+0.01(+0.21%)
Aug 28, 2009
4.469
4.523
4.236
4.236
623,385
-0.14(-3.29%)
Aug 27, 2009
4.415
4.424
4.254
4.380
483,984
-0.03(-0.61%)
Aug 26, 2009
4.388
4.469
4.317
4.406
481,583
+0.01(+0.20%)
Aug 25, 2009
4.685
4.748
4.380
4.397
934,730
-0.26(-5.60%)
Aug 24, 2009
4.766
4.811
4.586
4.658
647,346
-0.05(-1.15%)
Aug 21, 2009
4.766
4.838
4.676
4.712
759,062
+0.04(+0.77%)
Aug 20, 2009
4.703
4.856
4.622
4.676
607,954
-0.03(-0.57%)
Aug 19, 2009
4.254
4.703
4.240
4.703
1,291,800
+0.36(+8.28%)
Aug 18, 2009
4.065
4.362
4.038
4.344
788,232
+0.17(+4.09%)
Aug 17, 2009
4.155
4.223
4.029
4.173
531,394
-0.13(-2.93%)
Aug 14, 2009
4.371
4.451
4.209
4.299
595,414
-0.09(-2.05%)
Aug 13, 2009
4.415
4.451
4.326
4.388
373,623
-0.01(-0.20%)
Aug 12, 2009
4.344
4.478
4.218
4.397
627,218
+0.04(+1.03%)
Aug 11, 2009
4.442
4.478
4.182
4.353
807,906
-0.14(-3.20%)
Aug 10, 2009
4.092
4.496
4.047
4.496
667,679
+0.40(+9.89%)
Aug 07, 2009
4.083
4.182
4.047
4.092
262,912
+0.07(+1.79%)
Aug 06, 2009
4.200
4.209
4.002
4.020
222,980
-0.14(-3.46%)
Aug 05, 2009
4.290
4.344
4.146
4.164
260,753
-0.08(-1.91%)
Aug 04, 2009
4.236
4.335
4.164
4.245
385,783
+0.02(+0.43%)
Aug 03, 2009
4.029
4.236
4.029
4.227
600,286
+0.24(+6.09%)
Jul 31, 2009
3.903
4.065
3.858
3.984
293,345
+0.04(+1.14%)
Jul 30, 2009
3.822
4.056
3.795
3.939
448,285
+0.16(+4.29%)
Jul 29, 2009
3.885
3.921
3.741
3.777
506,315
-0.25(-6.25%)
Jul 28, 2009
4.101
4.110
3.858
4.029
463,750
-0.15(-3.66%)
Jul 27, 2009
4.218
4.272
4.137
4.182
289,960
-0.02(-0.43%)
Jul 24, 2009
4.119
4.218
4.083
4.200
1,307
+0.05(+1.30%)
Jul 23, 2009
4.191
4.299
4.110
4.146
720,650
-0.13(-2.95%)
Jul 22, 2009
4.281
4.344
4.227
4.272
231,284
-0.05(-1.25%)
Jul 21, 2009
4.496
4.550
4.200
4.326
375,094
-0.16(-3.61%)
Jul 20, 2009
4.326
4.496
4.290
4.487
602,814
+0.22(+5.05%)
Jul 17, 2009
4.209
4.308
4.137
4.272
754,137
-0.03(-0.63%)
Jul 16, 2009
4.317
4.344
4.173
4.299
466,558
-0.05(-1.24%)
Jul 15, 2009
4.227
4.406
4.227
4.353
1,228,612
+0.16(+3.86%)
Jul 14, 2009
3.930
4.191
3.840
4.191
1,548,188
+0.24(+6.15%)
Jul 13, 2009
3.867
3.975
3.831
3.948
1,333,180
+0.32(+8.93%)
Jul 10, 2009
3.516
3.714
3.390
3.624
825,355
+0.07(+2.03%)
Jul 09, 2009
3.408
3.669
3.372
3.552
1,028,174
+0.07(+2.07%)
Jul 08, 2009
3.417
3.534
3.372
3.480
1,051,639
+0.03(+0.78%)
Jul 07, 2009
3.561
3.615
3.435
3.453
902,271
-0.18(-4.95%)
Jul 06, 2009
3.453
3.759
3.381
3.633
857,249
+0.11(+3.06%)
Jul 02, 2009
3.768
3.768
3.525
3.525
768,175
-0.31(-7.98%)
Jul 01, 2009
3.822
3.885
3.759
3.831
1,106,684
+0.03(+0.71%)
Jun 30, 2009
3.651
3.804
3.633
3.804
910,813
+0.15(+4.19%)
Jun 29, 2009
3.777
3.777
3.516
3.651
492,328
-0.02(-0.49%)
Jun 26, 2009
3.444
3.669
3.444
3.669
1,294,806
+0.15(+4.35%)
Jun 25, 2009
3.417
3.525
3.408
3.516
434,988
+0.17(+5.11%)
Jun 24, 2009
3.309
3.489
3.246
3.345
639,508
+0.13(+4.20%)
Jun 23, 2009
3.237
3.309
3.201
3.210
410,470
+0.02(+0.56%)
Jun 22, 2009
3.480
3.498
3.192
3.192
587,469
-0.31(-8.97%)
Jun 19, 2009
3.579
3.579
3.462
3.507
708,422
-0.01(-0.26%)
Jun 18, 2009
3.642
3.678
3.462
3.516
792,563
-0.13(-3.46%)
Jun 17, 2009
3.597
3.660
3.489
3.642
460,707
+0.04(+1.00%)
Jun 16, 2009
3.759
3.822
3.606
3.606
473,005
-0.15(-4.07%)
Jun 15, 2009
3.813
3.894
3.714
3.759
511,969
-0.15(-3.91%)
Jun 12, 2009
3.894
3.957
3.822
3.912
460,805
-0.02(-0.46%)
Jun 11, 2009
3.894
4.047
3.858
3.930
461,913
+0.11(+2.82%)
Jun 10, 2009
4.092
4.119
3.795
3.822
766,382
-0.17(-4.28%)
Jun 09, 2009
3.912
4.047
3.912
3.993
499,281
+0.13(+3.26%)
Jun 08, 2009
3.957
3.975
3.840
3.867
396,692
-0.13(-3.37%)
Jun 05, 2009
4.110
4.124
4.002
4.002
642,843
+0.00(+0.00%)
Jun 04, 2009
3.930
4.101
3.876
4.002
531,684
+0.03(+0.68%)
Jun 03, 2009
4.209
4.209
3.867
3.975
602,426
-0.26(-6.16%)
Jun 02, 2009
4.299
4.380
4.182
4.236
1,349,861
-0.04(-1.05%)
Jun 01, 2009
4.227
4.415
4.110
4.281
992,920
+0.18(+4.39%)
May 29, 2009
4.146
4.209
3.993
4.101
865,158
-0.04(-0.87%)
May 28, 2009
3.867
4.173
3.867
4.137
849,840
+0.27(+6.98%)
May 27, 2009
3.867
3.984
3.840
3.867
771,170
+0.01(+0.23%)
May 26, 2009
3.597
3.912
3.543
3.858
929,727
+0.28(+7.79%)
May 22, 2009
3.642
3.696
3.579
3.579
427,531
-0.03(-0.75%)
May 21, 2009
3.597
3.687
3.561
3.606
633,954
+0.01(+0.25%)
May 20, 2009
3.831
3.903
3.597
3.597
870,071
-0.18(-4.76%)
May 19, 2009
3.768
3.984
3.669
3.777
1,037,919
+0.07(+1.94%)
May 18, 2009
3.984
3.984
3.570
3.705
1,311,909
-0.15(-3.96%)
May 15, 2009
4.254
4.254
3.822
3.858
853,468
-0.38(-8.92%)
May 14, 2009
4.173
4.263
4.047
4.236
915,669
+0.09(+2.17%)
May 13, 2009
4.595
4.595
4.137
4.146
792,665
-0.46(-9.96%)
May 12, 2009
4.874
4.874
4.514
4.604
673,966
+0.01(+0.20%)
May 11, 2009
4.838
4.947
4.586
4.595
790,330
-0.48(-9.40%)
May 08, 2009
4.784
5.126
4.766
5.072
622,146
+0.34(+7.22%)
May 07, 2009
4.847
4.982
4.595
4.730
1,253,055
-0.04(-0.75%)
May 06, 2009
4.523
4.775
4.433
4.766
1,838,051
+0.31(+6.85%)
May 05, 2009
4.478
4.487
4.362
4.460
608,128
-0.04(-0.80%)
May 04, 2009
4.299
4.514
4.202
4.496
931,866
+0.28(+6.61%)
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.