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
Packaging & Containers Sector
(CIX:
MSECTOR325
)
4,735.18
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2022
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 31, 2016
2179
2195
2157
2171
0
-6.79(-0.31%)
May 30, 2016
2179
2179
2178
2178
0
-0.77(-0.04%)
May 27, 2016
2153
2184
2150
2179
0
+23.80(+1.10%)
May 26, 2016
2171
2178
2143
2155
0
-12.03(-0.56%)
May 25, 2016
2159
2181
2148
2167
0
+15.39(+0.72%)
May 24, 2016
2136
2163
2127
2151
0
+26.57(+1.25%)
May 23, 2016
2136
2150
2120
2125
0
-14.05(-0.66%)
May 20, 2016
2127
2149
2116
2139
0
+20.30(+0.96%)
May 19, 2016
2115
2134
2087
2119
0
-10.91(-0.51%)
May 18, 2016
2137
2160
2115
2130
0
-13.26(-0.62%)
May 17, 2016
2175
2184
2131
2143
0
-40.09(-1.84%)
May 16, 2016
2167
2197
2160
2183
0
+17.38(+0.80%)
May 13, 2016
2185
2196
2157
2166
0
-29.55(-1.35%)
May 12, 2016
2195
2221
2177
2195
0
+19.66(+0.90%)
May 11, 2016
2182
2201
2159
2175
0
-6.59(-0.30%)
May 10, 2016
2162
2193
2153
2182
0
+22.52(+1.04%)
May 09, 2016
2143
2172
2131
2159
0
+8.94(+0.42%)
May 06, 2016
2148
2163
2131
2151
0
-1.15(-0.05%)
May 05, 2016
2160
2171
2139
2152
0
-5.04(-0.23%)
May 04, 2016
2152
2174
2133
2157
0
-9.09(-0.42%)
May 03, 2016
2184
2194
2143
2166
0
-26.22(-1.20%)
May 02, 2016
2164
2198
2152
2192
0
+29.55(+1.37%)
Apr 29, 2016
2178
2195
2131
2162
0
-25.74(-1.18%)
Apr 28, 2016
2196
2229
2163
2188
0
-72.05(-3.19%)
Apr 27, 2016
2257
2278
2235
2260
0
+11.40(+0.51%)
Apr 26, 2016
2237
2261
2216
2249
0
+20.29(+0.91%)
Apr 25, 2016
2253
2265
2211
2229
0
-30.45(-1.35%)
Apr 22, 2016
2225
2274
2215
2259
0
+40.15(+1.81%)
Apr 21, 2016
2222
2263
2191
2219
0
-10.76(-0.48%)
Apr 20, 2016
2221
2248
2206
2230
0
+7.39(+0.33%)
Apr 19, 2016
2221
2235
2206
2222
0
+11.19(+0.51%)
Apr 18, 2016
2180
2219
2173
2211
0
+29.62(+1.36%)
Apr 15, 2016
2161
2188
2152
2181
0
+20.44(+0.95%)
Apr 14, 2016
2169
2178
2142
2161
0
-7.53(-0.35%)
Apr 13, 2016
2152
2173
2124
2169
0
+29.77(+1.39%)
Apr 12, 2016
2124
2151
2111
2139
0
+15.29(+0.72%)
Apr 11, 2016
2123
2147
2107
2123
0
+6.96(+0.33%)
Apr 08, 2016
2118
2134
2098
2117
0
+14.34(+0.68%)
Apr 07, 2016
2113
2122
2088
2102
0
-22.14(-1.04%)
Apr 06, 2016
2091
2128
2079
2124
0
+36.40(+1.74%)
Apr 05, 2016
2094
2109
2068
2088
0
-22.62(-1.07%)
Apr 04, 2016
2129
2141
2105
2111
0
-17.69(-0.83%)
Apr 01, 2016
2106
2133
2093
2128
0
+11.66(+0.55%)
Mar 31, 2016
2116
2134
2097
2117
0
+3.87(+0.18%)
Mar 30, 2016
2125
2134
2090
2113
0
-4.56(-0.22%)
Mar 29, 2016
2086
2122
2073
2117
0
+25.88(+1.24%)
Mar 28, 2016
2087
2102
2066
2091
0
+7.58(+0.36%)
Mar 24, 2016
2084
2084
2084
2084
0
-9.42(-0.45%)
Mar 23, 2016
2111
2123
2086
2093
0
-22.17(-1.05%)
Mar 22, 2016
2083
2128
2075
2115
0
+20.67(+0.99%)
Mar 21, 2016
2089
2110
2075
2095
0
-0.09(-0.00%)
Mar 18, 2016
2104
2119
2074
2095
0
-14.79(-0.70%)
Mar 17, 2016
2065
2120
2058
2110
0
+48.82(+2.37%)
Mar 16, 2016
2021
2070
2011
2061
0
+31.70(+1.56%)
Mar 15, 2016
2031
2050
2008
2029
0
-16.96(-0.83%)
Mar 14, 2016
2045
2070
2032
2046
0
-6.66(-0.32%)
Mar 11, 2016
2025
2062
2011
2053
0
+45.22(+2.25%)
Mar 10, 2016
2007
2023
1979
2007
0
+1.85(+0.09%)
Mar 09, 2016
1991
2017
1977
2006
0
+20.08(+1.01%)
Mar 08, 2016
1993
2012
1965
1986
0
-26.46(-1.32%)
Mar 07, 2016
2008
2033
1984
2012
0
-2.95(-0.15%)
Mar 04, 2016
2022
2042
1998
2015
0
-9.37(-0.46%)
Mar 03, 2016
1991
2027
1979
2024
0
+30.21(+1.51%)
Mar 02, 2016
1971
2007
1958
1994
0
+15.08(+0.76%)
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.