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
Business Equipment Sector
(CIX:
MSECTOR313
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 28, 2010
1453
1453
1453
0
-18.67(-1.27%)
May 27, 2010
1431
1475
1412
1471
0
+74.29(+5.32%)
May 26, 2010
1418
1438
1385
1397
0
-7.37(-0.52%)
May 25, 2010
1366
1412
1331
1404
0
+3.05(+0.22%)
May 24, 2010
1403
1438
1386
1401
0
-26.76(-1.87%)
May 21, 2010
1379
1444
1364
1428
0
+25.64(+1.83%)
May 20, 2010
1389
1432
1382
1403
0
-59.39(-4.06%)
May 19, 2010
1497
1515
1448
1462
0
-46.95(-3.11%)
May 18, 2010
1535
1552
1499
1509
0
-13.04(-0.86%)
May 17, 2010
1512
1541
1477
1522
0
+10.00(+0.66%)
May 14, 2010
1513
1547
1492
1512
0
-35.46(-2.29%)
May 13, 2010
1540
1585
1523
1547
0
+5.81(+0.38%)
May 12, 2010
1519
1556
1511
1542
0
+25.73(+1.70%)
May 11, 2010
1536
1548
1508
1516
0
-0.46(-0.03%)
May 10, 2010
1512
1526
1501
1516
0
+69.59(+4.81%)
May 07, 2010
1483
1504
1406
1447
0
-39.73(-2.67%)
May 06, 2010
1514
1554
1360
1486
0
-46.24(-3.02%)
May 05, 2010
1554
1580
1521
1533
0
-28.67(-1.84%)
May 04, 2010
1583
1595
1537
1561
0
-60.46(-3.73%)
May 03, 2010
1601
1633
1585
1622
0
+31.06(+1.95%)
Apr 30, 2010
1645
1654
1584
1591
0
-35.45(-2.18%)
Apr 29, 2010
1621
1635
1596
1626
0
+20.30(+1.26%)
Apr 28, 2010
1599
1630
1572
1606
0
+25.90(+1.64%)
Apr 27, 2010
1623
1636
1572
1580
0
-49.53(-3.04%)
Apr 26, 2010
1616
1654
1605
1630
0
+1.68(+0.10%)
Apr 23, 2010
1628
1659
1585
1628
0
+49.88(+3.16%)
Apr 22, 2010
1543
1591
1521
1578
0
+21.19(+1.36%)
Apr 21, 2010
1554
1580
1535
1557
0
+2.83(+0.18%)
Apr 20, 2010
1540
1575
1523
1554
0
+18.99(+1.24%)
Apr 19, 2010
1504
1545
1485
1535
0
+23.28(+1.54%)
Apr 16, 2010
1521
1541
1498
1512
0
-23.61(-1.54%)
Apr 15, 2010
1526
1545
1509
1535
0
+3.93(+0.26%)
Apr 14, 2010
1503
1538
1498
1531
0
+27.51(+1.83%)
Apr 13, 2010
1493
1511
1488
1504
0
+1.72(+0.11%)
Apr 12, 2010
1504
1512
1490
1502
0
+2.12(+0.14%)
Apr 09, 2010
1496
1509
1480
1500
0
+4.69(+0.31%)
Apr 08, 2010
1471
1503
1453
1495
0
+16.94(+1.15%)
Apr 07, 2010
1480
1494
1462
1478
0
-9.21(-0.62%)
Apr 06, 2010
1483
1496
1469
1488
0
+20.18(+1.38%)
Apr 05, 2010
1454
1493
1444
1467
0
+16.24(+1.12%)
Apr 01, 2010
1451
1451
1451
0
+13.57(+0.94%)
Mar 31, 2010
1442
1456
1426
1438
0
-6.88(-0.48%)
Mar 30, 2010
1440
1456
1429
1444
0
+1.35(+0.09%)
Mar 29, 2010
1435
1452
1428
1443
0
+9.02(+0.63%)
Mar 26, 2010
1430
1450
1420
1434
0
+9.05(+0.64%)
Mar 25, 2010
1452
1463
1421
1425
0
-17.41(-1.21%)
Mar 24, 2010
1456
1464
1430
1442
0
-23.08(-1.57%)
Mar 23, 2010
1448
1471
1430
1466
0
+38.20(+2.68%)
Mar 22, 2010
1419
1459
1411
1427
0
-4.34(-0.30%)
Mar 19, 2010
1459
1470
1419
1432
0
-23.65(-1.63%)
Mar 18, 2010
1474
1481
1445
1455
0
-19.11(-1.30%)
Mar 17, 2010
1477
1497
1460
1474
0
-0.26(-0.02%)
Mar 16, 2010
1466
1483
1454
1475
0
+14.25(+0.98%)
Mar 15, 2010
1456
1465
1450
1460
0
+4.01(+0.28%)
Mar 12, 2010
1464
1472
1439
1456
0
-4.46(-0.31%)
Mar 11, 2010
1431
1464
1420
1461
0
+21.61(+1.50%)
Mar 10, 2010
1426
1449
1414
1439
0
+18.04(+1.27%)
Mar 09, 2010
1415
1804
1407
1421
0
-7.94(-0.56%)
Mar 08, 2010
1424
1445
1418
1429
0
+6.72(+0.47%)
Mar 05, 2010
1402
1434
1392
1422
0
+28.78(+2.07%)
Mar 04, 2010
1388
1405
1376
1394
0
+5.64(+0.41%)
Mar 03, 2010
1382
1410
1371
1388
0
+6.38(+0.46%)
Mar 02, 2010
1379
1398
1361
1382
0
+2.89(+0.21%)
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.