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
Hong Kong Hang Seng
(IX:
HSI
)
18,444.11
+41.07 (+0.22%)
Daily Price
Updated: 4:08 PM EDT, Jun 4, 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 (%)
Jan 31, 2005
13625
13763
13581
13722
0
+71.60(+0.52%)
Jan 29, 2005
13634
13679
13560
13650
268,381,200
+21.20(+0.16%)
Jan 28, 2005
13637
13750
13596
13629
374,447,392
+5.20(+0.04%)
Jan 27, 2005
13599
13652
13558
13624
365,578,208
+39.60(+0.29%)
Jan 26, 2005
13379
13595
13356
13584
319,826,208
+197.10(+1.47%)
Jan 25, 2005
13450
13483
13320
13387
450,783,616
+0.00(+0.00%)
Jan 24, 2005
13450
13483
13320
13387
0
-94.00(-0.70%)
Jan 22, 2005
13496
13519
13432
13481
476,200,192
-62.60(-0.46%)
Jan 21, 2005
13551
13586
13501
13544
460,342,592
-135.00(-0.99%)
Jan 20, 2005
13634
13701
13586
13679
304,024,992
+74.40(+0.55%)
Jan 19, 2005
13622
13622
13490
13604
289,845,408
-17.50(-0.13%)
Jan 18, 2005
13529
13637
13528
13622
261,016,000
+0.00(+0.00%)
Jan 17, 2005
13529
13637
13528
13622
0
+126.90(+0.94%)
Jan 15, 2005
13510
13582
13411
13495
473,364,608
-78.50(-0.58%)
Jan 14, 2005
13570
13631
13533
13573
396,311,200
+8.00(+0.06%)
Jan 13, 2005
13456
13565
13353
13565
336,973,184
+56.10(+0.42%)
Jan 12, 2005
13609
13649
13455
13509
340,797,184
-22.20(-0.16%)
Jan 11, 2005
13573
13605
13435
13531
317,377,792
+0.00(+0.00%)
Jan 10, 2005
13573
13605
13435
13531
0
-43.50(-0.32%)
Jan 08, 2005
13698
13772
13403
13575
571,206,400
-137.10(-1.00%)
Jan 07, 2005
13719
13789
13673
13712
418,761,600
-52.40(-0.38%)
Jan 06, 2005
13939
13941
13710
13764
530,200,608
-281.50(-2.00%)
Jan 05, 2005
14198
14198
13991
14046
397,498,208
-191.50(-1.35%)
Jan 04, 2005
14216
14267
14150
14237
145,563,008
+0.00(+0.00%)
Jan 03, 2005
14216
14267
14150
14237
0
+7.30(+0.05%)
Jan 01, 2005
14185
14249
14168
14230
149,751,392
+66.60(+0.47%)
Dec 31, 2004
14262
14305
14159
14164
230,151,200
-102.90(-0.72%)
Dec 30, 2004
14278
14333
14227
14266
201,244,992
+69.40(+0.49%)
Dec 29, 2004
14148
14235
14097
14197
228,455,200
+0.00(+0.00%)
Dec 28, 2004
14148
14235
14097
14197
0
+2.10(+0.01%)
Dec 27, 2004
14216
14230
14178
14195
102,238,400
+0.00(+0.00%)
Dec 25, 2004
14216
14230
14178
14195
102,238,400
-40.40(-0.28%)
Dec 24, 2004
14166
14255
14134
14235
187,791,808
+84.20(+0.60%)
Dec 23, 2004
14213
14219
14117
14151
200,206,000
-29.70(-0.21%)
Dec 22, 2004
14235
14260
14136
14181
217,445,792
-33.20(-0.23%)
Dec 21, 2004
14000
14230
13957
14214
318,387,008
+0.00(+0.00%)
Dec 20, 2004
14000
14230
13957
14214
0
+221.60(+1.58%)
Dec 18, 2004
14014
14032
13905
13992
236,586,000
-32.20(-0.23%)
Dec 17, 2004
14104
14137
13977
14025
290,367,808
-53.90(-0.38%)
Dec 16, 2004
14054
14133
13997
14078
437,598,016
+35.00(+0.25%)
Dec 15, 2004
13965
14059
13950
14044
421,605,792
+157.30(+1.13%)
Dec 14, 2004
13875
13907
13760
13886
315,236,992
+0.00(+0.00%)
Dec 13, 2004
13875
13907
13760
13886
0
-15.60(-0.11%)
Dec 11, 2004
13965
14025
13870
13902
317,600,608
-107.00(-0.76%)
Dec 10, 2004
14009
14064
13910
14009
420,998,592
-13.50(-0.10%)
Dec 09, 2004
14157
14214
13984
14022
400,511,616
-213.50(-1.50%)
Dec 08, 2004
14197
14317
14184
14236
364,373,408
-21.10(-0.15%)
Dec 07, 2004
14256
14288
14166
14257
308,151,008
+0.00(+0.00%)
Dec 06, 2004
14256
14288
14166
14257
0
+45.10(+0.32%)
Dec 04, 2004
14264
14282
14150
14212
419,049,984
-50.00(-0.35%)
Dec 03, 2004
14312
14339
14226
14262
456,472,000
+99.00(+0.70%)
Dec 02, 2004
14006
14163
13936
14163
337,997,600
+102.80(+0.73%)
Dec 01, 2004
14060
14137
14016
14060
764,496,192
-6.90(-0.05%)
Nov 30, 2004
13979
14111
13975
14067
314,580,192
+0.00(+0.00%)
Nov 29, 2004
13979
14111
13975
14067
0
+171.90(+1.24%)
Nov 27, 2004
13922
14009
13856
13895
396,691,392
-31.60(-0.23%)
Nov 26, 2004
14009
14055
13868
13927
357,165,408
-70.40(-0.50%)
Nov 25, 2004
14001
14092
13942
13997
435,074,816
-26.30(-0.19%)
Nov 24, 2004
13809
14049
13784
14023
429,572,800
+222.70(+1.61%)
Nov 23, 2004
13647
13804
13630
13801
296,837,184
+0.00(+0.00%)
Nov 22, 2004
13647
13804
13630
13801
0
+12.90(+0.09%)
Nov 20, 2004
13853
13871
13751
13788
289,249,792
-12.10(-0.09%)
Nov 19, 2004
13854
13883
13785
13800
346,010,400
-25.20(-0.18%)
Nov 18, 2004
13787
13859
13770
13825
469,039,200
+78.90(+0.57%)
Nov 17, 2004
13927
13927
13727
13746
559,131,008
-186.10(-1.34%)
Nov 16, 2004
13907
13951
13888
13932
458,188,416
+0.00(+0.00%)
Nov 15, 2004
13907
13951
13888
13932
0
+147.70(+1.07%)
Nov 13, 2004
13750
13822
13748
13784
432,967,616
+160.00(+1.17%)
Nov 12, 2004
13657
13685
13587
13624
431,508,800
-47.90(-0.35%)
Nov 11, 2004
13564
13672
13530
13672
388,796,992
+155.70(+1.15%)
Nov 10, 2004
13542
13579
13486
13517
256,349,200
-44.80(-0.33%)
Nov 09, 2004
13536
13574
13464
13562
258,320,800
+0.00(+0.00%)
Nov 08, 2004
13536
13574
13464
13562
0
+66.50(+0.49%)
Nov 06, 2004
13498
13537
13461
13495
362,388,800
+125.90(+0.94%)
Nov 05, 2004
13486
13486
13320
13369
308,467,584
-28.60(-0.21%)
Nov 04, 2004
13316
13427
13270
13398
352,713,984
+89.00(+0.67%)
Nov 03, 2004
13160
13313
13160
13309
386,278,016
+214.50(+1.64%)
Nov 02, 2004
13039
13105
13001
13094
198,432,400
+0.00(+0.00%)
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.