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
Semiconductor Bear -3X Direxion
(NY:
SOXS
)
27.06
-0.94 (-3.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 30, 2018
13258
13724
12748
12770
1,619
-565.40(-4.24%)
Nov 29, 2018
13225
13413
12937
13336
2,249
+332.60(+2.56%)
Nov 28, 2018
13635
14356
13003
13003
3,143
-986.60(-7.05%)
Nov 27, 2018
14333
14522
13646
13990
1,932
-77.60(-0.55%)
Nov 26, 2018
14278
14721
14056
14067
1,742
-831.40(-5.58%)
Nov 23, 2018
15187
15242
14511
14899
1,294
+11.10(+0.07%)
Nov 21, 2018
14888
14888
14888
0
-199.60(-1.32%)
Nov 20, 2018
16417
16473
14478
15087
6,260
-55.40(-0.37%)
Nov 19, 2018
13901
15176
13635
15143
5,739
+1574.10(+11.60%)
Nov 16, 2018
14555
14555
13391
13568
5,823
+454.50(+3.47%)
Nov 15, 2018
14732
14810
12937
13114
4,189
-1463.20(-10.04%)
Nov 14, 2018
14289
14998
13890
14577
2,698
-177.40(-1.20%)
Nov 13, 2018
15143
15143
13812
14755
4,041
-609.70(-3.97%)
Nov 12, 2018
14200
15508
14189
15364
6,378
+1795.80(+13.24%)
Nov 09, 2018
13347
13912
13236
13568
4,836
+709.50(+5.52%)
Nov 08, 2018
13081
13192
12571
12859
3,135
+177.40(+1.40%)
Nov 07, 2018
12660
13169
12582
12682
3,578
-487.80(-3.70%)
Nov 06, 2018
13724
13735
13003
13169
3,125
-476.70(-3.49%)
Nov 05, 2018
13302
14311
13302
13646
4,312
+343.70(+2.58%)
Nov 02, 2018
12837
13768
12671
13302
6,352
+565.30(+4.44%)
Nov 01, 2018
14588
14588
12604
12737
7,028
-2039.70(-13.80%)
Oct 31, 2018
14666
15176
14411
14777
3,580
-565.30(-3.68%)
Oct 30, 2018
17615
17748
15298
15342
5,374
-2183.80(-12.46%)
Oct 29, 2018
16074
18502
15752
17526
7,498
+498.80(+2.93%)
Oct 26, 2018
17160
17792
16174
17027
15,094
+864.70(+5.35%)
Oct 25, 2018
16927
17105
15752
16162
8,933
-1208.30(-6.96%)
Oct 24, 2018
15165
17415
15165
17371
11,578
+2871.10(+19.80%)
Oct 23, 2018
15398
15841
14245
14500
10,088
+243.80(+1.71%)
Oct 22, 2018
14245
14655
13990
14256
6,275
-288.20(-1.98%)
Oct 19, 2018
13546
14699
13391
14544
5,943
+643.00(+4.63%)
Oct 18, 2018
13036
14023
13036
13901
5,619
+986.60(+7.64%)
Oct 17, 2018
12571
13192
12409
12914
1,747
+177.30(+1.39%)
Oct 16, 2018
13624
13724
12704
12737
3,326
-1396.70(-9.88%)
Oct 15, 2018
13945
14300
13679
14134
2,513
+365.80(+2.66%)
Oct 12, 2018
13369
14455
13136
13768
3,879
-842.50(-5.77%)
Oct 11, 2018
14211
14921
13325
14610
8,636
+465.60(+3.29%)
Oct 10, 2018
13003
14189
12970
14145
8,886
+1640.60(+13.12%)
Oct 09, 2018
12582
12750
12327
12504
3,629
+44.40(+0.36%)
Oct 08, 2018
12338
12781
12016
12460
4,364
+399.00(+3.31%)
Oct 05, 2018
11307
12371
11230
12061
5,299
+787.10(+6.98%)
Oct 04, 2018
10842
11540
10842
11274
3,906
+598.60(+5.61%)
Oct 03, 2018
10586
10986
10468
10675
2,536
-44.30(-0.41%)
Oct 02, 2018
10731
10797
10276
10720
2,571
+11.10(+0.10%)
Oct 01, 2018
10697
10786
10442
10708
2,053
-88.70(-0.82%)
Sep 28, 2018
11074
11163
10708
10797
2,375
-199.60(-1.82%)
Sep 27, 2018
11041
11152
10897
10997
1,559
-155.20(-1.39%)
Sep 26, 2018
10908
11185
10775
11152
1,980
+299.30(+2.76%)
Sep 25, 2018
10398
10897
10398
10853
2,534
+521.40(+5.05%)
Sep 24, 2018
10630
10757
10309
10331
2,116
-121.70(-1.16%)
Sep 21, 2018
10309
10519
10204
10453
2,327
+121.70(+1.18%)
Sep 20, 2018
10497
10530
10221
10331
3,385
-376.10(-3.51%)
Sep 19, 2018
10796
10862
10577
10707
1,736
-66.40(-0.62%)
Sep 18, 2018
10918
10928
10586
10774
2,932
-309.70(-2.79%)
Sep 17, 2018
10818
11117
10652
11083
3,260
+453.50(+4.27%)
Sep 14, 2018
10818
10904
10492
10630
3,503
-353.90(-3.22%)
Sep 13, 2018
10962
11106
10552
10984
4,785
-365.10(-3.22%)
Sep 12, 2018
11338
12090
11338
11349
4,849
+354.00(+3.22%)
Sep 11, 2018
10906
11161
10763
10995
2,899
+309.70(+2.90%)
Sep 10, 2018
10785
11006
10674
10685
1,884
-353.90(-3.21%)
Sep 07, 2018
11017
11117
10552
11039
3,170
+143.80(+1.32%)
Sep 06, 2018
10198
10928
10176
10895
3,995
+796.40(+7.89%)
Sep 05, 2018
9977
10342
9889
10099
3,156
+154.83(+1.56%)
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.