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
Shopify Inc
(TSX:
SHOP
)
80.66
+0.57 (+0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2020
1437
1437
1437
0
-45.16(-3.05%)
Dec 30, 2020
1508
1510
1465
1482
106,923
-17.85(-1.19%)
Dec 29, 2020
1499
1536
1470
1500
246,723
-67.86(-4.33%)
Dec 24, 2020
1568
1568
1568
0
+25.73(+1.67%)
Dec 23, 2020
1630
1640
1540
1542
307,817
-106.77(-6.47%)
Dec 22, 2020
1551
1659
1548
1649
289,567
+111.79(+7.27%)
Dec 21, 2020
1485
1545
1475
1537
204,346
+36.52(+2.43%)
Dec 18, 2020
1506
1510
1485
1501
633,235
-5.85(-0.39%)
Dec 17, 2020
1480
1534
1466
1507
325,679
+32.09(+2.18%)
Dec 16, 2020
1365
1484
1365
1475
356,306
+113.11(+8.31%)
Dec 15, 2020
1340
1383
1339
1362
199,589
+11.31(+0.84%)
Dec 14, 2020
1353
1378
1325
1350
188,089
+0.60(+0.04%)
Dec 11, 2020
1365
1375
1326
1350
145,622
-10.27(-0.76%)
Dec 10, 2020
1300
1366
1300
1360
140,309
+32.98(+2.49%)
Dec 09, 2020
1400
1410
1321
1327
258,901
-84.95(-6.02%)
Dec 08, 2020
1386
1415
1384
1412
168,520
+26.16(+1.89%)
Dec 07, 2020
1352
1392
1352
1386
153,226
+39.00(+2.90%)
Dec 04, 2020
1372
1381
1344
1347
138,617
-23.08(-1.68%)
Dec 03, 2020
1400
1433
1366
1370
273,244
-26.67(-1.91%)
Dec 02, 2020
1366
1402
1340
1396
191,569
+12.63(+0.91%)
Dec 01, 2020
1402
1409
1365
1384
280,806
-13.91(-1.00%)
Nov 30, 2020
1360
1420
1340
1398
367,619
+54.77(+4.08%)
Nov 27, 2020
1343
1356
1311
1343
118,170
+5.82(+0.44%)
Nov 26, 2020
1330
1345
1320
1337
69,970
+20.09(+1.53%)
Nov 25, 2020
1265
1327
1265
1317
270,876
+53.71(+4.25%)
Nov 24, 2020
1286
1286
1255
1263
205,144
-16.92(-1.32%)
Nov 23, 2020
1289
1294
1262
1280
267,677
-14.37(-1.11%)
Nov 20, 2020
1274
1306
1270
1295
189,585
+32.67(+2.59%)
Nov 19, 2020
1239
1283
1230
1262
190,978
+43.84(+3.60%)
Nov 18, 2020
1192
1222
1184
1218
139,711
+25.44(+2.13%)
Nov 17, 2020
1203
1216
1185
1193
141,347
-11.11(-0.92%)
Nov 16, 2020
1169
1204
1151
1204
178,855
-1.30(-0.11%)
Nov 13, 2020
1226
1232
1195
1205
144,497
-8.70(-0.72%)
Nov 12, 2020
1243
1253
1211
1214
183,407
-23.96(-1.94%)
Nov 11, 2020
1175
1239
1175
1238
162,805
+82.82(+7.17%)
Nov 10, 2020
1175
1201
1140
1155
394,763
-18.56(-1.58%)
Nov 09, 2020
1285
1285
1169
1174
442,119
-187.92(-13.80%)
Nov 06, 2020
1340
1362
1314
1361
148,018
+8.61(+0.64%)
Nov 05, 2020
1349
1354
1313
1353
191,241
+49.12(+3.77%)
Nov 04, 2020
1289
1321
1264
1304
260,188
+66.71(+5.39%)
Nov 03, 2020
1208
1253
1200
1237
177,947
+26.27(+2.17%)
Nov 02, 2020
1243
1265
1191
1211
196,348
-17.49(-1.42%)
Oct 30, 2020
1292
1309
1210
1228
260,189
-68.18(-5.26%)
Oct 29, 2020
1406
1410
1296
1296
290,217
-68.00(-4.98%)
Oct 28, 2020
1398
1410
1354
1364
222,357
-56.27(-3.96%)
Oct 27, 2020
1402
1433
1393
1421
200,485
+50.82(+3.71%)
Oct 26, 2020
1349
1375
1333
1370
162,056
+21.10(+1.56%)
Oct 23, 2020
1312
1349
1309
1349
114,615
+26.45(+2.00%)
Oct 22, 2020
1349
1359
1303
1322
178,204
-19.31(-1.44%)
Oct 21, 2020
1389
1402
1338
1342
144,163
-47.24(-3.40%)
Oct 20, 2020
1413
1420
1374
1389
156,944
-8.90(-0.64%)
Oct 19, 2020
1410
1434
1391
1398
136,045
-10.14(-0.72%)
Oct 16, 2020
1430
1457
1405
1408
137,608
-17.46(-1.22%)
Oct 15, 2020
1399
1431
1385
1425
173,961
+0.73(+0.05%)
Oct 14, 2020
1464
1465
1406
1425
204,080
-31.32(-2.15%)
Oct 13, 2020
1439
1458
1427
1456
206,914
+17.27(+1.20%)
Oct 09, 2020
1439
1439
1439
0
+27.41(+1.94%)
Oct 08, 2020
1436
1436
1399
1411
204,766
-16.33(-1.14%)
Oct 07, 2020
1406
1430
1393
1428
189,736
+41.55(+3.00%)
Oct 06, 2020
1411
1435
1372
1386
199,852
-27.23(-1.93%)
Oct 05, 2020
1374
1414
1346
1413
227,356
+41.72(+3.04%)
Oct 02, 2020
1359
1402
1357
1372
210,216
-29.53(-2.11%)
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.