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
Nikkei 225 Index
(IX:
N225
)
37,723.91
+568.58 (+1.53%)
Daily Price
Updated: 2:46 PM EDT, Sep 20, 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 (%)
Feb 28, 2011
10504
10629
10449
10624
0
+97.30(+0.92%)
Feb 27, 2011
10476
10532
10454
10527
0
+0.00(+0.00%)
Feb 26, 2011
10476
10532
10454
10527
154,800
+74.10(+0.71%)
Feb 25, 2011
10533
10543
10428
10453
185,000
-126.40(-1.19%)
Feb 24, 2011
10589
10667
10570
10579
182,200
-85.60(-0.80%)
Feb 23, 2011
10746
10761
10640
10665
179,000
-192.80(-1.78%)
Feb 22, 2011
10821
10859
10789
10858
136,400
+0.00(+0.00%)
Feb 21, 2011
10821
10859
10789
10858
0
+14.70(+0.14%)
Feb 20, 2011
10829
10862
10810
10843
0
+0.00(+0.00%)
Feb 19, 2011
10829
10862
10810
10843
151,400
+6.20(+0.06%)
Feb 18, 2011
10883
10892
10820
10837
173,800
+28.30(+0.26%)
Feb 17, 2011
10759
10842
10753
10808
189,200
+61.60(+0.57%)
Feb 16, 2011
10739
10761
10712
10747
0
+21.20(+0.20%)
Feb 15, 2011
10690
10726
10674
10726
140,600
+0.00(+0.00%)
Feb 14, 2011
10690
10726
10674
10726
0
+119.80(+1.13%)
Feb 13, 2011
10575
10632
10571
10606
0
+0.00(+0.00%)
Feb 12, 2011
10575
10632
10571
10606
0
+0.00(+0.00%)
Feb 11, 2011
10575
10632
10571
10606
145,600
-12.10(-0.11%)
Feb 10, 2011
10687
10702
10600
10618
165,000
-18.20(-0.17%)
Feb 09, 2011
10645
10649
10624
10636
150,400
+44.00(+0.42%)
Feb 08, 2011
10641
10644
10573
10592
162,200
+0.00(+0.00%)
Feb 07, 2011
10641
10644
10573
10592
0
+48.50(+0.46%)
Feb 06, 2011
10526
10580
10524
10544
0
+0.00(+0.00%)
Feb 05, 2011
10526
10580
10524
10544
200,200
+112.10(+1.07%)
Feb 04, 2011
10425
10450
10410
10431
150,800
-26.00(-0.25%)
Feb 03, 2011
10368
10480
10367
10457
180,600
+182.90(+1.78%)
Feb 02, 2011
10282
10299
10246
10274
149,000
+36.60(+0.36%)
Feb 01, 2011
10220
10266
10183
10238
146,000
+0.00(+0.00%)
Jan 31, 2011
10220
10266
10183
10238
0
-122.40(-1.18%)
Jan 30, 2011
10460
10480
10333
10360
0
+0.00(+0.00%)
Jan 29, 2011
10460
10480
10333
10360
150,800
-118.40(-1.13%)
Jan 28, 2011
10466
10496
10422
10479
145,200
+76.80(+0.74%)
Jan 27, 2011
10410
10440
10392
10402
111,000
-62.50(-0.60%)
Jan 26, 2011
10375
10480
10356
10464
142,800
+119.30(+1.15%)
Jan 25, 2011
10319
10348
10279
10345
134,000
+0.00(+0.00%)
Jan 24, 2011
10319
10348
10279
10345
0
+70.60(+0.69%)
Jan 23, 2011
10459
10461
10258
10274
0
+0.00(+0.00%)
Jan 22, 2011
10459
10461
10258
10274
184,000
-162.80(-1.56%)
Jan 21, 2011
10492
10506
10422
10437
133,000
-119.80(-1.13%)
Jan 20, 2011
10568
10581
10534
10557
138,600
+38.10(+0.36%)
Jan 19, 2011
10461
10548
10457
10519
126,400
+16.10(+0.15%)
Jan 18, 2011
10562
10562
10483
10503
126,800
+0.00(+0.00%)
Jan 17, 2011
10562
10562
10483
10503
0
+3.90(+0.04%)
Jan 16, 2011
10503
10580
10497
10499
0
+0.00(+0.00%)
Jan 15, 2011
10503
10580
10497
10499
170,800
-90.80(-0.86%)
Jan 14, 2011
10594
10621
10565
10590
160,800
+77.00(+0.73%)
Jan 13, 2011
10562
10576
10503
10513
170,800
+2.10(+0.02%)
Jan 12, 2011
10485
10538
10476
10511
138,400
+0.00(+0.00%)
Jan 11, 2011
10485
10538
10476
10511
0
-30.30(-0.29%)
Jan 10, 2011
10507
10551
10503
10541
0
+0.00(+0.00%)
Jan 09, 2011
10507
10551
10503
10541
0
+0.00(+0.00%)
Jan 08, 2011
10507
10551
10503
10541
161,800
+11.20(+0.11%)
Jan 07, 2011
10478
10530
10478
10530
166,000
+149.00(+1.44%)
Jan 06, 2011
10388
10414
10358
10381
114,600
-17.30(-0.17%)
Jan 05, 2011
10352
10409
10321
10398
114,000
+0.00(+0.00%)
Jan 04, 2011
10352
10409
10321
10398
0
+169.20(+1.65%)
Jan 03, 2011
10303
10316
10210
10229
0
+0.00(+0.00%)
Jan 01, 2011
10303
10316
10210
10229
0
+0.00(+0.00%)
Dec 31, 2010
10303
10316
10210
10229
107,800
-115.60(-1.12%)
Dec 30, 2010
10283
10344
10277
10344
87,600
+51.90(+0.50%)
Dec 29, 2010
10330
10341
10293
10293
78,000
-63.40(-0.61%)
Dec 28, 2010
10293
10377
10293
10356
83,200
+0.00(+0.00%)
Dec 27, 2010
10293
10377
10293
10356
0
+76.80(+0.75%)
Dec 26, 2010
10276
10291
10264
10279
0
+0.00(+0.00%)
Dec 25, 2010
10276
10291
10264
10279
86,200
+0.00(+0.00%)
Dec 24, 2010
10276
10291
10264
10279
0
-67.30(-0.65%)
Dec 23, 2010
10348
10394
10328
10346
142,200
-24.00(-0.23%)
Dec 22, 2010
10277
10372
10266
10370
113,200
+154.10(+1.51%)
Dec 21, 2010
10296
10301
10183
10216
113,600
+0.00(+0.00%)
Dec 20, 2010
10296
10301
10183
10216
0
-87.40(-0.85%)
Dec 18, 2010
10307
10327
10281
10304
140,400
-7.50(-0.07%)
Dec 17, 2010
10298
10347
10282
10311
140,800
+1.50(+0.01%)
Dec 16, 2010
10338
10341
10283
10310
137,400
-7.00(-0.07%)
Dec 15, 2010
10273
10319
10267
10317
170,600
+22.90(+0.22%)
Dec 14, 2010
10212
10294
10200
10294
145,200
+81.90(+0.80%)
Dec 11, 2010
10374
10374
10194
10212
240,600
-73.90(-0.72%)
Dec 10, 2010
10278
10298
10240
10286
153,400
+53.60(+0.52%)
Dec 09, 2010
10200
10259
10184
10232
126,600
+91.20(+0.90%)
Dec 08, 2010
10153
10167
10094
10141
114,800
-26.10(-0.26%)
Dec 07, 2010
10175
10180
10144
10167
95,400
+0.00(+0.00%)
Dec 06, 2010
10175
10180
10144
10167
0
-11.10(-0.11%)
Dec 04, 2010
10232
10254
10155
10178
107,800
+9.80(+0.10%)
Dec 03, 2010
10151
10188
10143
10168
131,400
+180.45(+1.81%)
Dec 02, 2010
9940
9988
9919
9988
122,600
+51.01(+0.51%)
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.