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
Farm Products Sector
(CIX:
MSECTOR341
)
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 30, 2014
1686
1701
1682
1697
0
+9.62(+0.57%)
May 29, 2014
1678
1694
1673
1688
0
+14.91(+0.89%)
May 28, 2014
1669
1684
1662
1673
0
+5.28(+0.32%)
May 27, 2014
1649
1672
1646
1667
0
+20.42(+1.24%)
May 23, 2014
1647
1647
1647
0
-2.65(-0.16%)
May 22, 2014
1632
1662
1626
1650
0
-4.73(-0.29%)
May 21, 2014
1649
1664
1642
1654
0
+9.45(+0.57%)
May 20, 2014
1656
1661
1635
1645
0
-12.12(-0.73%)
May 19, 2014
1652
1660
1645
1657
0
+3.47(+0.21%)
May 16, 2014
1644
1658
1639
1654
0
+9.53(+0.58%)
May 15, 2014
1656
1660
1638
1644
0
-15.98(-0.96%)
May 14, 2014
1674
1679
1655
1660
0
-14.27(-0.85%)
May 13, 2014
1679
1687
1669
1674
0
-9.83(-0.58%)
May 12, 2014
1677
1690
1668
1684
0
+13.33(+0.80%)
May 09, 2014
1662
1680
1657
1671
0
+7.79(+0.47%)
May 08, 2014
1675
1689
1655
1663
0
-18.81(-1.12%)
May 07, 2014
1649
1686
1644
1682
0
+35.42(+2.15%)
May 06, 2014
1650
1659
1641
1646
0
-8.53(-0.52%)
May 05, 2014
1653
1663
1639
1655
0
-7.88(-0.47%)
May 02, 2014
1649
1671
1640
1663
0
+15.71(+0.95%)
May 01, 2014
1672
1675
1640
1647
0
-35.63(-2.12%)
Apr 30, 2014
1670
1693
1658
1683
0
+10.87(+0.65%)
Apr 29, 2014
1673
1695
1655
1672
0
-26.20(-1.54%)
Apr 28, 2014
1712
1716
1686
1698
0
-7.05(-0.41%)
Apr 25, 2014
1707
1716
1693
1705
0
-4.05(-0.24%)
Apr 24, 2014
1715
1723
1701
1709
0
-2.86(-0.17%)
Apr 23, 2014
1708
1721
1705
1712
0
+5.58(+0.33%)
Apr 22, 2014
1710
1717
1699
1706
0
-5.08(-0.30%)
Apr 21, 2014
1715
1726
1705
1712
0
-4.11(-0.24%)
Apr 17, 2014
1716
1716
1716
0
-2.44(-0.14%)
Apr 16, 2014
1700
1720
1696
1718
0
+27.77(+1.64%)
Apr 15, 2014
1699
1705
1674
1690
0
-8.11(-0.48%)
Apr 14, 2014
1693
1707
1682
1698
0
+13.55(+0.80%)
Apr 11, 2014
1687
1695
1671
1685
0
-3.11(-0.18%)
Apr 10, 2014
1699
1714
1681
1688
0
-10.43(-0.61%)
Apr 09, 2014
1676
1705
1665
1698
0
+24.60(+1.47%)
Apr 08, 2014
1664
1685
1651
1674
0
+10.63(+0.64%)
Apr 07, 2014
1650
1675
1644
1663
0
+11.81(+0.72%)
Apr 04, 2014
1679
1682
1649
1651
0
-15.03(-0.90%)
Apr 03, 2014
1674
1680
1651
1666
0
-6.63(-0.40%)
Apr 02, 2014
1654
1680
1627
1673
0
-0.38(-0.02%)
Apr 01, 2014
1673
1684
1661
1673
0
+2.50(+0.15%)
Mar 31, 2014
1664
1678
1654
1671
0
+12.70(+0.77%)
Mar 28, 2014
1657
1671
1645
1658
0
+8.82(+0.53%)
Mar 27, 2014
1639
1655
1629
1649
0
+13.76(+0.84%)
Mar 26, 2014
1639
1655
1629
1636
0
+1.46(+0.09%)
Mar 25, 2014
1639
1645
1626
1634
0
+4.07(+0.25%)
Mar 24, 2014
1645
1653
1624
1630
0
-11.11(-0.68%)
Mar 21, 2014
1653
1658
1633
1641
0
-0.97(-0.06%)
Mar 20, 2014
1637
1650
1627
1642
0
+0.68(+0.04%)
Mar 19, 2014
1656
1664
1630
1641
0
-14.13(-0.85%)
Mar 18, 2014
1646
1659
1638
1656
0
+13.67(+0.83%)
Mar 17, 2014
1647
1660
1635
1642
0
+4.21(+0.26%)
Mar 14, 2014
1627
1647
1624
1638
0
+6.98(+0.43%)
Mar 13, 2014
1651
1659
1628
1631
0
-16.40(-1.00%)
Mar 12, 2014
1626
1660
1622
1647
0
+8.86(+0.54%)
Mar 11, 2014
1650
1657
1631
1638
0
-10.09(-0.61%)
Mar 10, 2014
1625
1652
1621
1648
0
+31.14(+1.93%)
Mar 07, 2014
1614
1628
1604
1617
0
+8.53(+0.53%)
Mar 06, 2014
1593
1617
1586
1609
0
+16.88(+1.06%)
Mar 05, 2014
1592
1602
1578
1592
0
-2.73(-0.17%)
Mar 04, 2014
1584
1605
1578
1595
0
+27.33(+1.74%)
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.