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 31, 2017
1699
1701
1668
1673
0
-21.30(-1.26%)
May 30, 2017
1707
1713
1689
1694
0
-20.56(-1.20%)
May 26, 2017
1727
1736
1703
1715
0
-10.86(-0.63%)
May 25, 2017
1717
1738
1708
1726
0
+5.30(+0.31%)
May 24, 2017
1690
1732
1680
1720
0
-4.72(-0.27%)
May 23, 2017
1626
1740
1616
1725
0
+101.08(+6.22%)
May 22, 2017
1624
1636
1615
1624
0
+2.15(+0.13%)
May 19, 2017
1616
1632
1613
1622
0
+8.89(+0.55%)
May 18, 2017
1604
1626
1592
1613
0
-4.06(-0.25%)
May 17, 2017
1625
1641
1605
1617
0
-16.99(-1.04%)
May 16, 2017
1637
1648
1623
1634
0
-6.89(-0.42%)
May 15, 2017
1635
1647
1628
1641
0
+7.92(+0.49%)
May 12, 2017
1638
1646
1626
1633
0
-2.65(-0.16%)
May 11, 2017
1639
1647
1626
1636
0
-4.60(-0.28%)
May 10, 2017
1638
1650
1625
1640
0
+3.45(+0.21%)
May 09, 2017
1652
1657
1631
1637
0
-18.95(-1.14%)
May 08, 2017
1639
1663
1632
1656
0
+16.03(+0.98%)
May 05, 2017
1644
1656
1627
1640
0
+1.60(+0.10%)
May 04, 2017
1601
1652
1594
1638
0
+39.36(+2.46%)
May 03, 2017
1617
1632
1586
1599
0
-56.85(-3.43%)
May 02, 2017
1706
1732
1646
1656
0
-119.79(-6.75%)
May 01, 2017
1789
1793
1766
1775
0
-11.05(-0.62%)
Apr 28, 2017
1784
1794
1773
1786
0
-0.23(-0.01%)
Apr 27, 2017
1770
1791
1764
1787
0
+13.58(+0.77%)
Apr 26, 2017
1784
1789
1769
1773
0
-8.79(-0.49%)
Apr 25, 2017
1780
1794
1770
1782
0
+6.04(+0.34%)
Apr 24, 2017
1773
1787
1765
1776
0
+20.35(+1.16%)
Apr 21, 2017
1759
1772
1750
1755
0
-3.62(-0.21%)
Apr 20, 2017
1751
1767
1743
1759
0
+13.11(+0.75%)
Apr 19, 2017
1767
1775
1740
1746
0
-22.30(-1.26%)
Apr 18, 2017
1749
1786
1740
1768
0
+20.12(+1.15%)
Apr 17, 2017
1733
1751
1731
1748
0
+15.34(+0.89%)
Apr 13, 2017
1744
1749
1727
1733
0
-14.43(-0.83%)
Apr 12, 2017
1748
1760
1734
1747
0
+2.90(+0.17%)
Apr 11, 2017
1749
1757
1734
1744
0
-5.75(-0.33%)
Apr 10, 2017
1742
1758
1734
1750
0
+8.00(+0.46%)
Apr 07, 2017
1759
1765
1739
1742
0
-15.63(-0.89%)
Apr 06, 2017
1744
1765
1735
1758
0
+0.56(+0.03%)
Apr 05, 2017
1768
1784
1749
1757
0
-9.42(-0.53%)
Apr 04, 2017
1770
1780
1754
1767
0
-7.96(-0.45%)
Apr 03, 2017
1788
1795
1765
1775
0
-8.18(-0.46%)
Mar 31, 2017
1778
1795
1776
1783
0
-2.12(-0.12%)
Mar 30, 2017
1800
1804
1778
1785
0
-15.23(-0.85%)
Mar 29, 2017
1779
1807
1776
1800
0
+18.59(+1.04%)
Mar 28, 2017
1766
1791
1760
1782
0
+11.59(+0.65%)
Mar 27, 2017
1765
1783
1752
1770
0
-4.37(-0.25%)
Mar 24, 2017
1773
1788
1764
1774
0
+0.54(+0.03%)
Mar 23, 2017
1775
1790
1764
1774
0
-1.66(-0.09%)
Mar 22, 2017
1752
1782
1745
1775
0
+23.23(+1.33%)
Mar 21, 2017
1762
1772
1743
1752
0
-7.64(-0.43%)
Mar 20, 2017
1756
1769
1730
1760
0
-7.01(-0.40%)
Mar 17, 2017
1775
1781
1760
1767
0
-4.76(-0.27%)
Mar 16, 2017
1771
1781
1752
1772
0
+1.94(+0.11%)
Mar 15, 2017
1762
1783
1750
1770
0
+12.20(+0.69%)
Mar 14, 2017
1759
1768
1746
1757
0
+0.36(+0.02%)
Mar 13, 2017
1766
1772
1748
1757
0
-9.22(-0.52%)
Mar 10, 2017
1756
1774
1752
1766
0
+16.31(+0.93%)
Mar 09, 2017
1738
1757
1735
1750
0
+14.68(+0.85%)
Mar 08, 2017
1751
1769
1725
1735
0
-15.42(-0.88%)
Mar 07, 2017
1754
1770
1741
1751
0
-4.31(-0.25%)
Mar 06, 2017
1762
1767
1743
1755
0
-12.98(-0.73%)
Mar 03, 2017
1772
1785
1755
1768
0
-3.12(-0.18%)
Mar 02, 2017
1803
1805
1766
1771
0
-35.30(-1.95%)
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.