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
Bitcoin Composite
(DC:
BITCOMP
)
70,537.00
+766.00 (+1.10%)
Streaming Realtime Price
Updated: 12:17 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 (%)
Apr 30, 2019
5287
5127
5261
0
+108.89(+2.11%)
Apr 29, 2019
5192
5072
5152
0
+10.87(+0.21%)
Apr 28, 2019
5213
5099
5141
0
-51.31(-0.99%)
Apr 27, 2019
5218
5113
5193
0
+40.91(+0.79%)
Apr 26, 2019
5291
5046
5152
0
+10.41(+0.20%)
Apr 25, 2019
5510
4991
5141
0
-287.44(-5.29%)
Apr 24, 2019
5623
5372
5429
0
-114.23(-2.06%)
Apr 23, 2019
5627
5363
5543
0
+159.67(+2.97%)
Apr 22, 2019
5439
5249
5383
0
+96.45(+1.82%)
Apr 21, 2019
5347
5213
5287
0
-27.99(-0.53%)
Apr 20, 2019
5363
5254
5315
0
+29.78(+0.56%)
Apr 19, 2019
5358
5180
5285
0
+8.76(+0.17%)
Apr 18, 2019
5325
5216
5276
0
+58.41(+1.12%)
Apr 17, 2019
5275
5170
5218
0
+20.45(+0.39%)
Apr 16, 2019
5232
5015
5197
0
+151.06(+2.99%)
Apr 15, 2019
5192
4949
5046
0
-108.69(-2.11%)
Apr 14, 2019
5185
5013
5155
0
+70.55(+1.39%)
Apr 13, 2019
5122
5034
5084
0
+2.16(+0.04%)
Apr 12, 2019
5122
4912
5082
0
+32.21(+0.64%)
Apr 11, 2019
5344
4967
5050
0
-255.41(-4.81%)
Apr 10, 2019
5466
5161
5305
0
+108.35(+2.08%)
Apr 09, 2019
5305
5136
5197
0
-80.86(-1.53%)
Apr 08, 2019
5347
5128
5278
0
+78.00(+1.50%)
Apr 07, 2019
5253
5025
5200
0
+165.21(+3.28%)
Apr 06, 2019
5240
4900
5035
0
+1.30(+0.03%)
Apr 05, 2019
5068
4884
5033
0
+117.14(+2.38%)
Apr 04, 2019
5077
4779
4916
0
-8.33(-0.17%)
Apr 03, 2019
5345
4800
4925
0
+36.47(+0.75%)
Apr 02, 2019
5080
4131
4888
0
+749.51(+18.11%)
Apr 01, 2019
4150
4053
4139
0
+45.64(+1.12%)
Mar 31, 2019
4102
4074
4093
0
+2.29(+0.06%)
Mar 30, 2019
4130
4040
4091
0
+4.61(+0.11%)
Mar 29, 2019
4103
4005
4086
0
+74.46(+1.86%)
Mar 28, 2019
4037
3993
4012
0
-12.30(-0.31%)
Mar 27, 2019
4036
3912
4024
0
+106.16(+2.71%)
Mar 26, 2019
3936
3880
3918
0
+6.61(+0.17%)
Mar 25, 2019
3980
3850
3911
0
-61.25(-1.54%)
Mar 24, 2019
3985
3942
3972
0
-8.81(-0.22%)
Mar 23, 2019
4001
3957
3981
0
-2.96(-0.07%)
Mar 22, 2019
4001
3959
3984
0
+4.66(+0.12%)
Mar 21, 2019
4055
3920
3980
0
-51.43(-1.28%)
Mar 20, 2019
4050
3963
4031
0
+35.28(+0.88%)
Mar 19, 2019
4013
3947
3996
0
+29.86(+0.75%)
Mar 18, 2019
4017
3930
3966
0
-1.26(-0.03%)
Mar 17, 2019
3993
3927
3967
0
-21.85(-0.55%)
Mar 16, 2019
4040
3897
3989
0
+88.47(+2.27%)
Mar 15, 2019
3912
3843
3901
0
+47.47(+1.23%)
Mar 14, 2019
3904
3775
3853
0
-2.96(-0.08%)
Mar 13, 2019
3875
3820
3856
0
-3.54(-0.09%)
Mar 12, 2019
3878
3791
3860
0
+5.26(+0.14%)
Mar 11, 2019
3913
3813
3854
0
-50.04(-1.28%)
Mar 10, 2019
3921
3862
3904
0
-5.10(-0.13%)
Mar 09, 2019
3950
3830
3909
0
+74.00(+1.93%)
Mar 08, 2019
3924
3760
3835
0
-19.85(-0.51%)
Mar 07, 2019
3891
3826
3855
0
+2.73(+0.07%)
Mar 06, 2019
3895
3809
3853
0
+14.53(+0.38%)
Mar 05, 2019
3877
3690
3838
0
+140.09(+3.79%)
Mar 04, 2019
3807
3670
3698
0
-78.72(-2.08%)
Mar 03, 2019
3822
3756
3777
0
-29.58(-0.78%)
Mar 02, 2019
3819
3760
3806
0
-6.77(-0.18%)
Mar 01, 2019
3845
3787
3813
0
+23.60(+0.62%)
Feb 28, 2019
3898
3755
3789
0
-3.45(-0.09%)
Feb 27, 2019
3823
3658
3793
0
-2.07(-0.05%)
Feb 26, 2019
3830
3760
3795
0
-35.08(-0.92%)
Feb 25, 2019
3862
3725
3830
0
+71.88(+1.91%)
Feb 24, 2019
4190
3714
3758
0
-349.97(-8.52%)
Feb 23, 2019
4158
3906
4108
0
+159.18(+4.03%)
Feb 22, 2019
3957
3883
3949
0
+57.43(+1.48%)
Feb 21, 2019
3990
3866
3891
0
-38.70(-0.98%)
Feb 20, 2019
3968
3861
3930
0
+34.29(+0.88%)
Feb 19, 2019
4000
3840
3896
0
+33.92(+0.88%)
Feb 18, 2019
3916
3613
3862
0
+248.96(+6.89%)
Feb 17, 2019
3663
3554
3613
0
+29.28(+0.82%)
Feb 16, 2019
3609
3562
3584
0
+18.86(+0.53%)
Feb 15, 2019
3621
3545
3565
0
+3.43(+0.10%)
Feb 14, 2019
3591
3531
3561
0
-11.99(-0.34%)
Feb 13, 2019
3630
3541
3573
0
-13.83(-0.39%)
Feb 12, 2019
3620
3548
3587
0
-5.15(-0.14%)
Feb 11, 2019
3653
3579
3592
0
-54.56(-1.50%)
Feb 10, 2019
3662
3576
3647
0
+27.70(+0.77%)
Feb 09, 2019
3640
3590
3619
0
+8.44(+0.23%)
Feb 08, 2019
3711
3338
3611
0
+250.72(+7.46%)
Feb 07, 2019
3383
3350
3360
0
-8.58(-0.25%)
Feb 06, 2019
3446
3329
3369
0
-54.84(-1.60%)
Feb 05, 2019
3435
3396
3424
0
+11.35(+0.33%)
Feb 04, 2019
3439
3395
3412
0
-5.36(-0.16%)
Feb 03, 2019
3485
3385
3418
0
-34.43(-1.00%)
Feb 02, 2019
3455
3406
3452
0
-1.93(-0.06%)
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.