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
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
Last Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 29, 2017
1152
1152
1152
1152
0
-5.75(-0.50%)
Dec 28, 2017
1158
1164
1148
1158
0
+1.27(+0.11%)
Dec 27, 2017
1159
1168
1151
1157
0
-1.73(-0.15%)
Dec 26, 2017
1155
1167
1149
1158
0
+3.14(+0.27%)
Dec 22, 2017
1157
1164
1146
1155
0
-1.66(-0.14%)
Dec 21, 2017
1156
1167
1148
1157
0
+4.06(+0.35%)
Dec 20, 2017
1157
1165
1144
1153
0
-0.96(-0.08%)
Dec 19, 2017
1159
1168
1148
1154
0
-2.04(-0.18%)
Dec 18, 2017
1152
1167
1145
1156
0
+11.43(+1.00%)
Dec 15, 2017
1138
1155
1131
1144
0
+10.53(+0.93%)
Dec 14, 2017
1145
1153
1129
1134
0
-10.74(-0.94%)
Dec 13, 2017
1141
1155
1133
1145
0
+3.84(+0.34%)
Dec 12, 2017
1143
1152
1133
1141
0
-1.66(-0.15%)
Dec 11, 2017
1145
1153
1134
1143
0
-3.22(-0.28%)
Dec 08, 2017
1147
1155
1134
1146
0
+0.53(+0.05%)
Dec 07, 2017
1143
1157
1134
1145
0
+0.90(+0.08%)
Dec 06, 2017
1146
1157
1137
1144
0
-3.62(-0.32%)
Dec 05, 2017
1152
1161
1138
1148
0
-3.70(-0.32%)
Dec 04, 2017
1150
1163
1140
1152
0
+10.14(+0.89%)
Dec 01, 2017
1145
1152
1123
1141
0
-4.23(-0.37%)
Nov 30, 2017
1144
1158
1134
1146
0
+2.80(+0.24%)
Nov 29, 2017
1134
1155
1126
1143
0
+8.09(+0.71%)
Nov 28, 2017
1122
1139
1115
1135
0
+17.71(+1.59%)
Nov 27, 2017
1116
1126
1108
1117
0
+1.61(+0.14%)
Nov 24, 2017
1119
1125
1108
1116
0
-0.69(-0.06%)
Nov 23, 2017
1124
1131
1109
1116
0
+0.00(+0.00%)
Nov 22, 2017
1124
1131
1109
1116
0
-6.33(-0.56%)
Nov 21, 2017
1120
1134
1111
1123
0
+11.19(+1.01%)
Nov 20, 2017
1107
1120
1100
1111
0
+5.49(+0.50%)
Nov 17, 2017
1100
1114
1093
1106
0
+3.20(+0.29%)
Nov 16, 2017
1095
1111
1088
1103
0
+12.35(+1.13%)
Nov 15, 2017
1092
1103
1079
1090
0
-7.54(-0.69%)
Nov 14, 2017
1092
1105
1086
1098
0
+1.88(+0.17%)
Nov 13, 2017
1092
1105
1084
1096
0
+2.48(+0.23%)
Nov 10, 2017
1087
1101
1079
1093
0
+5.09(+0.47%)
Nov 09, 2017
1087
1099
1077
1088
0
-5.72(-0.52%)
Nov 08, 2017
1090
1103
1080
1094
0
+3.08(+0.28%)
Nov 07, 2017
1096
1103
1081
1091
0
-5.46(-0.50%)
Nov 06, 2017
1102
1109
1088
1096
0
-5.10(-0.46%)
Nov 03, 2017
1104
1115
1094
1102
0
-1.65(-0.15%)
Nov 02, 2017
1107
1118
1090
1103
0
-15.02(-1.34%)
Nov 01, 2017
1125
1134
1109
1118
0
-2.97(-0.26%)
Oct 31, 2017
1117
1132
1108
1121
0
+5.93(+0.53%)
Oct 30, 2017
1124
1132
1106
1115
0
-11.66(-1.03%)
Oct 27, 2017
1124
1137
1110
1127
0
-0.07(-0.01%)
Oct 26, 2017
1125
1138
1114
1127
0
+5.66(+0.50%)
Oct 25, 2017
1124
1132
1107
1121
0
-2.98(-0.27%)
Oct 24, 2017
1125
1136
1113
1124
0
+1.07(+0.10%)
Oct 23, 2017
1129
1137
1115
1123
0
-5.21(-0.46%)
Oct 20, 2017
1125
1136
1117
1128
0
+6.76(+0.60%)
Oct 19, 2017
1121
1128
1113
1122
0
-1.37(-0.12%)
Oct 18, 2017
1123
1132
1115
1123
0
+2.98(+0.27%)
Oct 17, 2017
1122
1130
1112
1120
0
-3.93(-0.35%)
Oct 16, 2017
1123
1131
1114
1124
0
+1.58(+0.14%)
Oct 13, 2017
1125
1132
1115
1122
0
+1.32(+0.12%)
Oct 12, 2017
1117
1128
1110
1121
0
+1.18(+0.11%)
Oct 11, 2017
1120
1128
1111
1120
0
-0.14(-0.01%)
Oct 10, 2017
1120
1129
1111
1120
0
+4.27(+0.38%)
Oct 09, 2017
1123
1129
1111
1116
0
-5.99(-0.53%)
Oct 06, 2017
1123
1131
1114
1122
0
-4.81(-0.43%)
Oct 05, 2017
1130
1138
1118
1127
0
-1.76(-0.16%)
Oct 04, 2017
1125
1137
1116
1128
0
+2.44(+0.22%)
Oct 03, 2017
1125
1133
1116
1126
0
+3.09(+0.28%)
Oct 02, 2017
1117
1130
1109
1123
0
+9.06(+0.81%)
Sep 29, 2017
1113
1123
1106
1114
0
+3.44(+0.31%)
Sep 28, 2017
1109
1118
1100
1110
0
+0.57(+0.05%)
Sep 27, 2017
1105
1116
1094
1110
0
+6.60(+0.60%)
Sep 26, 2017
1101
1112
1094
1103
0
+4.03(+0.37%)
Sep 25, 2017
1097
1108
1088
1099
0
+1.86(+0.17%)
Sep 22, 2017
1096
1106
1089
1097
0
+1.80(+0.16%)
Sep 21, 2017
1098
1106
1088
1096
0
-3.42(-0.31%)
Sep 20, 2017
1100
1108
1089
1099
0
-1.65(-0.15%)
Sep 19, 2017
1103
1110
1092
1101
0
-1.95(-0.18%)
Sep 18, 2017
1100
1110
1092
1103
0
+4.47(+0.41%)
Sep 15, 2017
1097
1106
1087
1098
0
+1.77(+0.16%)
Sep 14, 2017
1095
1104
1087
1096
0
-0.05(-0.00%)
Sep 13, 2017
1095
1104
1087
1096
0
+0.15(+0.01%)
Sep 12, 2017
1092
1103
1085
1096
0
+5.14(+0.47%)
Sep 11, 2017
1088
1099
1081
1091
0
+8.10(+0.75%)
Sep 08, 2017
1081
1092
1071
1083
0
+0.18(+0.02%)
Sep 07, 2017
1086
1095
1073
1083
0
-2.43(-0.22%)
Sep 06, 2017
1086
1096
1074
1085
0
-0.35(-0.03%)
Sep 05, 2017
1088
1097
1075
1086
0
-3.76(-0.35%)
Sep 01, 2017
1087
1095
1079
1089
0
+6.21(+0.57%)
Aug 31, 2017
1078
1091
1072
1083
0
+8.63(+0.80%)
Aug 30, 2017
1074
1082
1066
1074
0
+0.57(+0.05%)
Aug 29, 2017
1071
1082
1061
1074
0
+5.51(+0.52%)
Aug 28, 2017
1072
1078
1062
1068
0
-1.50(-0.14%)
Aug 25, 2017
1069
1078
1063
1070
0
+3.69(+0.35%)
Aug 24, 2017
1070
1078
1059
1066
0
-1.68(-0.16%)
Aug 23, 2017
1070
1077
1062
1068
0
-6.40(-0.60%)
Aug 22, 2017
1072
1081
1065
1074
0
+4.78(+0.45%)
Aug 21, 2017
1072
1079
1061
1069
0
-2.74(-0.26%)
Aug 18, 2017
1072
1081
1063
1072
0
-3.53(-0.33%)
Aug 17, 2017
1087
1096
1073
1076
0
-15.20(-1.39%)
Aug 16, 2017
1090
1099
1084
1091
0
+3.98(+0.37%)
Aug 15, 2017
1094
1098
1081
1087
0
-6.45(-0.59%)
Aug 14, 2017
1089
1100
1083
1093
0
+10.64(+0.98%)
Aug 11, 2017
1079
1092
1072
1083
0
+1.65(+0.15%)
Aug 10, 2017
1089
1096
1076
1081
0
-12.84(-1.17%)
Aug 09, 2017
1093
1103
1085
1094
0
-5.74(-0.52%)
Aug 08, 2017
1102
1113
1092
1100
0
-2.46(-0.22%)
Aug 07, 2017
1101
1111
1093
1102
0
+0.19(+0.02%)
Aug 04, 2017
1101
1111
1090
1102
0
+2.76(+0.25%)
Aug 03, 2017
1102
1112
1092
1099
0
-3.54(-0.32%)
Aug 02, 2017
1108
1115
1092
1103
0
-5.68(-0.51%)
Aug 01, 2017
1111
1119
1096
1108
0
+0.15(+0.01%)
Jul 31, 2017
1111
1119
1100
1108
0
-1.82(-0.16%)
Jul 28, 2017
1115
1123
1097
1110
0
-9.84(-0.88%)
Jul 27, 2017
1121
1130
1106
1120
0
+1.32(+0.12%)
Jul 26, 2017
1121
1130
1110
1119
0
-2.15(-0.19%)
Jul 25, 2017
1120
1132
1110
1121
0
+5.04(+0.45%)
Jul 24, 2017
1119
1127
1108
1116
0
-5.44(-0.49%)
Jul 21, 2017
1122
1129
1111
1121
0
-1.97(-0.18%)
Jul 20, 2017
1126
1135
1114
1123
0
-4.02(-0.36%)
Jul 19, 2017
1122
1133
1117
1127
0
+6.99(+0.62%)
Jul 18, 2017
1119
1127
1111
1120
0
-4.19(-0.37%)
Jul 17, 2017
1123
1133
1117
1124
0
+1.83(+0.16%)
Jul 14, 2017
1118
1128
1113
1123
0
+6.31(+0.57%)
Jul 13, 2017
1114
1123
1107
1116
0
+2.91(+0.26%)
Jul 12, 2017
1115
1124
1107
1113
0
+5.92(+0.53%)
Jul 11, 2017
1109
1116
1098
1107
0
-1.22(-0.11%)
Jul 10, 2017
1110
1119
1101
1109
0
-1.98(-0.18%)
Jul 07, 2017
1107
1117
1100
1111
0
+5.27(+0.48%)
Jul 06, 2017
1113
1121
1100
1105
0
-12.66(-1.13%)
Jul 05, 2017
1119
1129
1107
1118
0
-1.00(-0.09%)
Jul 04, 2017
1122
1131
1112
1119
0
+0.00(+0.00%)
Jul 03, 2017
1122
1131
1112
1119
0
+1.25(+0.11%)
Jun 30, 2017
1112
1127
1107
1118
0
+8.57(+0.77%)
Jun 29, 2017
1116
1123
1098
1109
0
-4.99(-0.45%)
Jun 28, 2017
1111
1123
1105
1114
0
+8.92(+0.81%)
Jun 27, 2017
1113
1121
1100
1105
0
-8.20(-0.74%)
Jun 26, 2017
1112
1122
1104
1113
0
+4.81(+0.43%)
Jun 23, 2017
1102
1116
1095
1109
0
+6.57(+0.60%)
Jun 22, 2017
1103
1112
1094
1102
0
-1.80(-0.16%)
Jun 21, 2017
1108
1115
1097
1104
0
-2.33(-0.21%)
Jun 20, 2017
1115
1120
1101
1106
0
-10.06(-0.90%)
Jun 19, 2017
1111
1121
1102
1116
0
+8.88(+0.80%)
Jun 16, 2017
1109
1117
1094
1107
0
-4.94(-0.44%)
Jun 15, 2017
1108
1119
1099
1112
0
-2.99(-0.27%)
Jun 14, 2017
1117
1125
1105
1115
0
+0.90(+0.08%)
Jun 13, 2017
1112
1122
1102
1114
0
+3.26(+0.29%)
Jun 12, 2017
1107
1121
1099
1111
0
+3.42(+0.31%)
Jun 09, 2017
1106
1117
1097
1108
0
+2.19(+0.20%)
Jun 08, 2017
1102
1116
1093
1106
0
+0.55(+0.05%)
Jun 07, 2017
1104
1113
1095
1105
0
+1.73(+0.16%)
Jun 06, 2017
1106
1114
1095
1103
0
-3.74(-0.34%)
Jun 05, 2017
1107
1115
1098
1107
0
-1.77(-0.16%)
Jun 02, 2017
1106
1119
1098
1109
0
+5.27(+0.48%)
Jun 01, 2017
1091
1108
1085
1104
0
+15.31(+1.41%)
May 31, 2017
1090
1096
1077
1088
0
+0.39(+0.04%)
May 30, 2017
1087
1096
1079
1088
0
-2.17(-0.20%)
May 29, 2017
1087
1097
1078
1090
0
+0.01(+0.00%)
May 26, 2017
1087
1097
1078
1090
0
+2.26(+0.21%)
May 25, 2017
1086
1099
1077
1088
0
+0.54(+0.05%)
May 24, 2017
1085
1095
1075
1087
0
+2.15(+0.20%)
May 23, 2017
1085
1094
1077
1085
0
+1.13(+0.10%)
May 22, 2017
1082
1092
1075
1084
0
+4.06(+0.38%)
May 19, 2017
1073
1087
1067
1080
0
+9.10(+0.85%)
May 18, 2017
1071
1079
1060
1071
0
-4.21(-0.39%)
May 17, 2017
1090
1093
1070
1075
0
-22.25(-2.03%)
May 16, 2017
1101
1107
1088
1097
0
-2.39(-0.22%)
May 15, 2017
1096
1107
1091
1100
0
+4.73(+0.43%)
May 12, 2017
1100
1106
1088
1095
0
-7.92(-0.72%)
May 11, 2017
1103
1111
1092
1103
0
-3.66(-0.33%)
May 10, 2017
1101
1111
1095
1106
0
+4.15(+0.38%)
May 09, 2017
1102
1112
1092
1102
0
+3.06(+0.28%)
May 08, 2017
1103
1112
1092
1099
0
+2.44(+0.22%)
May 05, 2017
1093
1102
1085
1097
0
+7.84(+0.72%)
May 04, 2017
1089
1099
1078
1089
0
+2.37(+0.22%)
May 03, 2017
1091
1098
1078
1087
0
-6.32(-0.58%)
May 02, 2017
1094
1103
1083
1093
0
+0.00(+0.00%)
May 01, 2017
1099
1106
1085
1093
0
-4.90(-0.45%)
Apr 28, 2017
1103
1110
1088
1098
0
-7.16(-0.65%)
Apr 27, 2017
1106
1115
1094
1105
0
+0.23(+0.02%)
Apr 26, 2017
1102
1116
1094
1105
0
+2.50(+0.23%)
Apr 25, 2017
1101
1112
1092
1102
0
+6.30(+0.57%)
Apr 24, 2017
1097
1105
1087
1096
0
+12.63(+1.17%)
Apr 21, 2017
1088
1094
1076
1083
0
-6.08(-0.56%)
Apr 20, 2017
1082
1096
1075
1089
0
+13.19(+1.23%)
Apr 19, 2017
1079
1087
1070
1076
0
+0.56(+0.05%)
Apr 18, 2017
1071
1082
1066
1076
0
+0.23(+0.02%)
Apr 17, 2017
1068
1080
1063
1075
0
+11.12(+1.04%)
Apr 13, 2017
1072
1078
1060
1064
0
-9.08(-0.85%)
Apr 12, 2017
1081
1085
1067
1073
0
-8.96(-0.83%)
Apr 11, 2017
1076
1086
1069
1082
0
+4.84(+0.45%)
Apr 10, 2017
1073
1085
1068
1077
0
+4.85(+0.45%)
Apr 07, 2017
1073
1081
1067
1073
0
-1.96(-0.18%)
Apr 06, 2017
1071
1081
1064
1075
0
+3.96(+0.37%)
Apr 05, 2017
1079
1087
1065
1071
0
-5.39(-0.50%)
Apr 04, 2017
1081
1087
1068
1076
0
-8.26(-0.76%)
Apr 03, 2017
1091
1098
1074
1084
0
-5.60(-0.51%)
Mar 31, 2017
1086
1098
1080
1090
0
+2.80(+0.26%)
Mar 30, 2017
1087
1094
1079
1087
0
-2.72(-0.25%)
Mar 29, 2017
1086
1096
1080
1090
0
+1.97(+0.18%)
Mar 28, 2017
1080
1094
1074
1088
0
+6.15(+0.57%)
Mar 27, 2017
1074
1086
1066
1082
0
+0.23(+0.02%)
Mar 24, 2017
1086
1093
1075
1081
0
-2.67(-0.25%)
Mar 23, 2017
1080
1093
1075
1084
0
+3.48(+0.32%)
Mar 22, 2017
1083
1090
1070
1081
0
-3.17(-0.29%)
Mar 21, 2017
1100
1105
1079
1084
0
-13.66(-1.24%)
Mar 20, 2017
1093
1106
1083
1097
0
+0.61(+0.06%)
Mar 17, 2017
1096
1103
1086
1097
0
+2.87(+0.26%)
Mar 16, 2017
1095
1103
1085
1094
0
+0.91(+0.08%)
Mar 15, 2017
1081
1098
1076
1093
0
+16.15(+1.50%)
Mar 14, 2017
1077
1085
1068
1077
0
-3.25(-0.30%)
Mar 13, 2017
1080
1087
1071
1080
0
+0.51(+0.05%)
Mar 10, 2017
1076
1087
1069
1080
0
+9.53(+0.89%)
Mar 09, 2017
1072
1080
1063
1070
0
-2.17(-0.20%)
Mar 08, 2017
1072
1082
1065
1072
0
+0.60(+0.06%)
Mar 07, 2017
1074
1082
1064
1072
0
-6.05(-0.56%)
Mar 06, 2017
1082
1087
1070
1078
0
-9.63(-0.89%)
Mar 03, 2017
1089
1097
1078
1087
0
-1.54(-0.14%)
Mar 02, 2017
1094
1100
1082
1089
0
-6.91(-0.63%)
Mar 01, 2017
1089
1102
1083
1096
0
+16.14(+1.49%)
Feb 28, 2017
1089
1095
1074
1080
0
-11.73(-1.07%)
Feb 27, 2017
1087
1099
1080
1091
0
+2.98(+0.27%)
Feb 24, 2017
1081
1094
1072
1088
0
+2.36(+0.22%)
Feb 23, 2017
1092
1098
1078
1086
0
-3.30(-0.30%)
Feb 22, 2017
1086
1098
1078
1089
0
+1.32(+0.12%)
Feb 21, 2017
1083
1097
1075
1088
0
+4.73(+0.44%)
Feb 17, 2017
1083
1083
1083
1083
0
+3.82(+0.35%)
Feb 16, 2017
1081
1090
1069
1080
0
+0.44(+0.04%)
Feb 15, 2017
1073
1086
1065
1079
0
+1.52(+0.14%)
Feb 14, 2017
1074
1084
1066
1078
0
-5.69(-0.53%)
Feb 13, 2017
1086
1094
1075
1083
0
-0.09(-0.01%)
Feb 10, 2017
1081
1091
1072
1083
0
+4.08(+0.38%)
Feb 09, 2017
1073
1089
1066
1079
0
+5.76(+0.54%)
Feb 08, 2017
1066
1081
1057
1073
0
+8.83(+0.83%)
Feb 07, 2017
1064
1077
1055
1065
0
+1.88(+0.18%)
Feb 06, 2017
1066
1075
1054
1063
0
-7.27(-0.68%)
Feb 03, 2017
1067
1079
1057
1070
0
+5.19(+0.49%)
Feb 02, 2017
1069
1077
1055
1065
0
-4.46(-0.42%)
Feb 01, 2017
1072
1082
1057
1069
0
+0.66(+0.06%)
Jan 31, 2017
1065
1078
1053
1069
0
-0.24(-0.02%)
Jan 30, 2017
1070
1078
1055
1069
0
-4.66(-0.43%)
Jan 27, 2017
1080
1085
1065
1074
0
-6.88(-0.64%)
Jan 26, 2017
1094
1101
1074
1080
0
-19.50(-1.77%)
Jan 25, 2017
1093
1108
1086
1100
0
+12.20(+1.12%)
Jan 24, 2017
1074
1093
1071
1088
0
+15.72(+1.47%)
Jan 23, 2017
1069
1078
1062
1072
0
+1.62(+0.15%)
Jan 20, 2017
1069
1079
1061
1070
0
+4.80(+0.45%)
Jan 19, 2017
1074
1079
1059
1066
0
-7.21(-0.67%)
Jan 18, 2017
1074
1081
1062
1073
0
-0.28(-0.03%)
Jan 17, 2017
1069
1083
1061
1073
0
+1.01(+0.09%)
Jan 16, 2017
1072
1072
1072
1072
0
+0.01(+0.00%)
Jan 13, 2017
1069
1079
1063
1072
0
+5.24(+0.49%)
Jan 12, 2017
1069
1076
1055
1067
0
-4.20(-0.39%)
Jan 11, 2017
1072
1079
1062
1071
0
-1.40(-0.13%)
Jan 10, 2017
1070
1081
1062
1072
0
+4.11(+0.38%)
Jan 09, 2017
1076
1084
1061
1068
0
-13.38(-1.24%)
Jan 06, 2017
1086
1093
1072
1082
0
-3.28(-0.30%)
Jan 05, 2017
1087
1097
1074
1085
0
-5.39(-0.49%)
Jan 04, 2017
1081
1097
1074
1090
0
+13.58(+1.26%)
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.