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
Microstrategy Cl A
(NQ:
MSTR
)
1,495.54
+11.66 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
1505
1538
1462
1496
1,381,815
+11.66(+0.79%)
Jun 13, 2024
1563
1574
1441
1484
2,117,210
-119.79(-7.47%)
Jun 12, 2024
1620
1693
1592
1604
1,366,557
+48.18(+3.10%)
Jun 11, 2024
1542
1564
1487
1555
1,139,878
-44.43(-2.78%)
Jun 10, 2024
1575
1648
1560
1600
725,127
+3.72(+0.23%)
Jun 07, 2024
1671
1718
1585
1596
1,262,691
-60.43(-3.65%)
Jun 06, 2024
1699
1735
1647
1657
1,161,604
-38.06(-2.25%)
Jun 05, 2024
1675
1718
1636
1695
1,094,400
+55.92(+3.41%)
Jun 04, 2024
1617
1697
1615
1639
1,320,974
+11.36(+0.70%)
Jun 03, 2024
1601
1656
1560
1627
1,121,012
+103.92(+6.82%)
May 31, 2024
1597
1615
1442
1523
2,216,226
-17.51(-1.14%)
May 30, 2024
1653
1715
1532
1541
1,473,052
-77.70(-4.80%)
May 29, 2024
1650
1659
1611
1619
731,054
-56.65(-3.38%)
May 28, 2024
1650
1692
1610
1675
1,078,768
-9.49(-0.56%)
May 24, 2024
1540
1685
1528
1685
1,206,859
+140.77(+9.12%)
May 23, 2024
1669
1670
1530
1544
1,153,789
-102.93(-6.25%)
May 22, 2024
1663
1718
1620
1647
1,032,377
-8.42(-0.51%)
May 21, 2024
1730
1740
1645
1655
1,293,034
-71.82(-4.16%)
May 20, 2024
1597
1729
1551
1727
1,642,420
+142.74(+9.01%)
May 17, 2024
1501
1585
1469
1584
1,652,939
+144.52(+10.04%)
May 16, 2024
1494
1519
1435
1440
1,365,167
-63.49(-4.22%)
May 15, 2024
1380
1520
1351
1503
2,062,355
+205.84(+15.86%)
May 14, 2024
1226
1299
1226
1298
924,246
+51.67(+4.15%)
May 13, 2024
1218
1264
1203
1246
873,633
+65.48(+5.55%)
May 10, 2024
1290
1302
1179
1180
1,403,847
-83.16(-6.58%)
May 09, 2024
1230
1303
1201
1264
1,048,098
+30.52(+2.48%)
May 08, 2024
1198
1260
1190
1233
863,150
-24.33(-1.93%)
May 07, 2024
1278
1319
1251
1257
993,125
-11.36(-0.90%)
May 06, 2024
1274
1339
1260
1269
1,384,237
+45.80(+3.74%)
May 03, 2024
1201
1242
1173
1223
1,562,514
+93.59(+8.29%)
May 02, 2024
1055
1142
1042
1129
1,537,867
+101.15(+9.84%)
May 01, 2024
1016
1109
1010
1028
1,921,204
-36.76(-3.45%)
Apr 30, 2024
1199
1215
1063
1065
2,488,618
-227.94(-17.63%)
Apr 29, 2024
1250
1308
1228
1293
1,008,041
+10.59(+0.83%)
Apr 26, 2024
1225
1286
1204
1282
881,760
+41.97(+3.38%)
Apr 25, 2024
1226
1268
1201
1240
771,860
-25.26(-2.00%)
Apr 24, 2024
1327
1345
1260
1266
951,508
-72.97(-5.45%)
Apr 23, 2024
1311
1394
1299
1339
1,044,924
+14.63(+1.10%)
Apr 22, 2024
1209
1348
1208
1324
1,931,785
+149.90(+12.77%)
Apr 19, 2024
1237
1259
1166
1174
1,474,654
-34.05(-2.82%)
Apr 18, 2024
1192
1288
1168
1208
1,814,235
+20.11(+1.69%)
Apr 17, 2024
1258
1264
1132
1188
2,034,717
-65.98(-5.26%)
Apr 16, 2024
1306
1328
1215
1254
1,722,509
-81.85(-6.13%)
Apr 15, 2024
1470
1490
1321
1336
1,609,038
-143.70(-9.71%)
Apr 12, 2024
1535
1538
1433
1480
1,290,598
-72.23(-4.65%)
Apr 11, 2024
1543
1578
1510
1552
1,435,611
-14.19(-0.91%)
Apr 10, 2024
1388
1566
1374
1566
1,931,444
+124.98(+8.67%)
Apr 09, 2024
1478
1480
1375
1441
1,670,386
-71.97(-4.76%)
Apr 08, 2024
1602
1624
1491
1513
2,054,079
+73.99(+5.14%)
Apr 05, 2024
1570
1674
1432
1439
2,274,247
-176.42(-10.92%)
Apr 04, 2024
1693
1740
1610
1615
2,010,571
+9.31(+0.58%)
Apr 03, 2024
1580
1699
1568
1606
1,975,066
+27.28(+1.73%)
Apr 02, 2024
1492
1592
1463
1579
1,851,979
-57.91(-3.54%)
Apr 01, 2024
1645
1690
1587
1637
1,990,498
-67.82(-3.98%)
Mar 28, 2024
1943
1733
1732
1705
4,558,917
-214.60(-11.18%)
Mar 27, 2024
1953
2000
1842
1919
2,611,661
+42.17(+2.25%)
Mar 26, 2024
1882
1910
1792
1877
2,388,152
+20.99(+1.13%)
Mar 25, 2024
1605
1874
1594
1856
3,881,034
+333.00(+21.86%)
Mar 22, 2024
1520
1594
1490
1523
2,083,620
-76.29(-4.77%)
Mar 21, 2024
1594
1704
1581
1599
3,176,011
+52.77(+3.41%)
Mar 20, 2024
1423
1550
1363
1547
3,318,939
+129.02(+9.10%)
Mar 19, 2024
1326
1450
1230
1418
4,448,558
-85.26(-5.67%)
Mar 18, 2024
1718
1735
1445
1503
4,506,742
-279.60(-15.69%)
Mar 15, 2024
1600
1815
1570
1782
4,493,954
+105.51(+6.29%)
Mar 14, 2024
1708
1746
1551
1677
4,981,467
-89.30(-5.06%)
Mar 13, 2024
1660
1774
1620
1766
3,760,499
+172.80(+10.85%)
Mar 12, 2024
1544
1595
1438
1593
3,532,743
+109.12(+7.35%)
Mar 11, 2024
1550
1657
1477
1484
4,096,483
+58.64(+4.11%)
Mar 08, 2024
1328
1452
1284
1426
3,741,842
+125.57(+9.66%)
Mar 07, 2024
1285
1321
1225
1300
2,159,543
+53.81(+4.32%)
Mar 06, 2024
1140
1286
1131
1246
3,783,360
+195.20(+18.57%)
Mar 05, 2024
1244
1338
1035
1051
5,703,885
-283.00(-21.21%)
Mar 04, 2024
1200
1360
1190
1334
5,384,324
+254.62(+23.59%)
Mar 01, 2024
996.00
1080
992.00
1079
2,696,438
+56.55(+5.53%)
Feb 29, 2024
999.00
1040
960.44
1023
3,508,150
+59.89(+6.22%)
Feb 28, 2024
952.00
1009
915.50
962.95
4,798,015
+91.15(+10.46%)
Feb 27, 2024
866.10
890.00
841.76
871.80
2,269,490
+75.32(+9.46%)
Feb 26, 2024
687.94
809.95
687.94
796.48
2,252,399
+109.04(+15.86%)
Feb 23, 2024
699.01
704.28
678.06
687.44
739,286
-25.71(-3.61%)
Feb 22, 2024
683.70
723.25
679.99
713.15
1,051,380
+40.35(+6.00%)
Feb 21, 2024
684.30
685.38
664.26
672.80
694,774
-32.18(-4.56%)
Feb 20, 2024
710.79
721.98
670.27
704.98
961,932
+5.42(+0.77%)
Feb 16, 2024
735.00
740.00
689.38
699.56
1,340,713
-18.44(-2.57%)
Feb 15, 2024
792.44
806.78
707.51
718.00
2,390,693
-51.88(-6.74%)
Feb 14, 2024
746.00
774.84
734.16
769.88
2,043,321
+83.86(+12.22%)
Feb 13, 2024
675.00
701.22
655.55
686.02
1,381,379
-31.50(-4.39%)
Feb 12, 2024
651.99
725.27
650.17
717.52
2,307,619
+71.20(+11.02%)
Feb 09, 2024
627.40
648.90
614.12
646.32
2,473,659
+58.51(+9.95%)
Feb 08, 2024
530.00
588.46
525.05
587.81
2,279,463
+79.80(+15.71%)
Feb 07, 2024
499.47
508.63
467.49
508.01
1,093,819
+10.01(+2.01%)
Feb 06, 2024
493.30
509.19
493.12
498.00
685,449
+7.40(+1.51%)
Feb 05, 2024
502.00
503.48
482.00
490.60
858,403
-9.50(-1.90%)
Feb 02, 2024
497.25
509.00
491.00
500.10
609,801
-3.38(-0.67%)
Feb 01, 2024
501.80
515.06
495.96
503.48
625,107
+2.27(+0.45%)
Jan 31, 2024
508.00
527.89
499.43
501.21
926,965
-18.30(-3.52%)
Jan 30, 2024
516.98
525.80
507.64
519.51
735,289
+5.70(+1.11%)
Jan 29, 2024
500.00
524.97
490.21
513.81
1,360,497
+19.31(+3.90%)
Jan 26, 2024
470.00
500.95
464.75
494.50
1,468,242
+36.72(+8.02%)
Jan 25, 2024
452.32
464.00
445.89
457.78
659,881
+6.79(+1.51%)
Jan 24, 2024
460.00
462.00
445.05
450.99
816,956
+0.80(+0.18%)
Jan 23, 2024
450.00
459.82
438.74
450.19
1,168,724
-20.00(-4.25%)
Jan 22, 2024
468.00
483.96
455.39
470.19
1,137,592
-10.81(-2.25%)
Jan 19, 2024
484.50
487.20
465.00
481.00
1,177,175
-5.60(-1.15%)
Jan 18, 2024
500.00
522.00
477.85
486.60
1,661,006
-12.40(-2.48%)
Jan 17, 2024
474.23
499.10
474.23
499.00
974,937
+16.86(+3.50%)
Jan 16, 2024
479.00
489.48
467.00
482.14
1,643,558
-3.39(-0.70%)
Jan 12, 2024
525.02
525.89
481.00
485.53
2,750,579
-50.65(-9.45%)
Jan 11, 2024
598.99
611.00
530.30
536.18
2,567,386
-29.49(-5.21%)
Jan 10, 2024
566.68
587.00
553.84
565.67
1,582,600
-11.62(-2.01%)
Jan 09, 2024
600.00
602.78
571.25
577.29
1,429,079
-20.72(-3.46%)
Jan 08, 2024
640.00
646.88
586.52
598.01
2,501,855
-33.07(-5.24%)
Jan 05, 2024
648.71
654.03
630.03
631.08
932,309
-24.73(-3.77%)
Jan 04, 2024
638.60
668.00
628.45
655.81
1,117,742
+24.75(+3.92%)
Jan 03, 2024
643.22
658.55
625.30
631.06
1,919,382
-54.09(-7.89%)
Jan 02, 2024
692.49
727.77
680.00
685.15
2,202,827
+53.53(+8.48%)
Dec 29, 2023
674.83
680.00
617.17
631.62
1,593,406
-36.26(-5.43%)
Dec 28, 2023
654.69
689.35
653.51
667.88
1,572,220
-2.83(-0.42%)
Dec 27, 2023
613.80
673.82
613.80
670.71
2,117,384
+66.82(+11.06%)
Dec 26, 2023
609.49
615.55
596.49
603.89
1,202,636
-15.35(-2.48%)
Dec 22, 2023
581.96
622.58
578.70
619.24
1,261,983
+37.29(+6.41%)
Dec 21, 2023
588.10
591.32
574.40
581.95
714,477
+8.48(+1.48%)
Dec 20, 2023
589.77
599.57
572.10
573.47
1,374,867
+2.17(+0.38%)
Dec 19, 2023
583.50
590.41
564.51
571.30
871,187
-0.60(-0.10%)
Dec 18, 2023
561.10
579.00
559.00
571.90
839,590
+1.49(+0.26%)
Dec 15, 2023
575.00
575.23
564.65
570.41
988,034
-11.96(-2.05%)
Dec 14, 2023
588.00
590.00
575.65
582.37
914,674
-3.63(-0.62%)
Dec 13, 2023
557.59
586.00
552.29
586.00
963,818
+27.68(+4.96%)
Dec 12, 2023
560.00
566.97
549.01
558.32
709,793
+2.52(+0.45%)
Dec 11, 2023
574.11
577.88
546.18
555.80
1,335,541
-43.59(-7.27%)
Dec 08, 2023
573.48
599.39
572.81
599.39
953,075
+28.30(+4.96%)
Dec 07, 2023
557.20
578.06
552.10
571.09
573,198
+2.21(+0.39%)
Dec 06, 2023
585.12
586.55
566.13
568.88
952,818
-8.62(-1.49%)
Dec 05, 2023
566.00
589.90
563.38
577.50
1,472,744
+14.28(+2.54%)
Dec 04, 2023
567.00
577.77
550.00
563.22
1,757,269
+35.54(+6.74%)
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.