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
Pollution & Treatment Controls Sector
(CIX:
MSECTOR623
)
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, 2019
1276
1291
1265
1282
0
-5.24(-0.41%)
May 30, 2019
1283
1302
1272
1287
0
+4.24(+0.33%)
May 29, 2019
1279
1291
1266
1283
0
-1.86(-0.14%)
May 28, 2019
1303
1312
1281
1284
0
-13.67(-1.05%)
May 24, 2019
1293
1306
1289
1298
0
+8.97(+0.70%)
May 23, 2019
1313
1315
1277
1289
0
-41.63(-3.13%)
May 22, 2019
1335
1345
1326
1331
0
-11.33(-0.84%)
May 21, 2019
1343
1356
1329
1342
0
+11.15(+0.84%)
May 20, 2019
1325
1347
1321
1331
0
-5.02(-0.38%)
May 17, 2019
1356
1364
1333
1336
0
-34.27(-2.50%)
May 16, 2019
1373
1384
1362
1370
0
+5.98(+0.44%)
May 15, 2019
1344
1371
1338
1364
0
+5.01(+0.37%)
May 14, 2019
1355
1374
1345
1359
0
+8.03(+0.59%)
May 13, 2019
1364
1380
1340
1351
0
-45.49(-3.26%)
May 10, 2019
1380
1402
1360
1397
0
+10.00(+0.72%)
May 09, 2019
1375
1393
1357
1387
0
-4.01(-0.29%)
May 08, 2019
1387
1407
1382
1391
0
+2.30(+0.17%)
May 07, 2019
1391
1405
1378
1388
0
-22.35(-1.58%)
May 06, 2019
1385
1419
1375
1411
0
-6.40(-0.45%)
May 03, 2019
1395
1422
1391
1417
0
+38.86(+2.82%)
May 02, 2019
1381
1390
1361
1378
0
-8.09(-0.58%)
May 01, 2019
1408
1410
1383
1386
0
-16.17(-1.15%)
Apr 30, 2019
1414
1414
1385
1403
0
-7.65(-0.54%)
Apr 29, 2019
1401
1415
1392
1410
0
+13.55(+0.97%)
Apr 26, 2019
1376
1399
1371
1397
0
+23.67(+1.72%)
Apr 25, 2019
1394
1395
1362
1373
0
-29.72(-2.12%)
Apr 24, 2019
1406
1414
1396
1403
0
-1.82(-0.13%)
Apr 23, 2019
1391
1410
1385
1405
0
+13.17(+0.95%)
Apr 22, 2019
1394
1398
1380
1391
0
-9.27(-0.66%)
Apr 18, 2019
1392
1408
1380
1401
0
+12.09(+0.87%)
Apr 17, 2019
1401
1407
1385
1389
0
-3.26(-0.23%)
Apr 16, 2019
1386
1396
1378
1392
0
+12.38(+0.90%)
Apr 15, 2019
1390
1393
1373
1379
0
-8.95(-0.64%)
Apr 12, 2019
1384
1394
1372
1388
0
+13.61(+0.99%)
Apr 11, 2019
1361
1378
1349
1375
0
+17.51(+1.29%)
Apr 10, 2019
1349
1362
1340
1357
0
+9.98(+0.74%)
Apr 09, 2019
1375
1377
1341
1347
0
-37.37(-2.70%)
Apr 08, 2019
1373
1391
1361
1385
0
+6.09(+0.44%)
Apr 05, 2019
1368
1381
1366
1379
0
+11.18(+0.82%)
Apr 04, 2019
1359
1371
1351
1367
0
+11.32(+0.83%)
Apr 03, 2019
1346
1367
1344
1356
0
+16.01(+1.19%)
Apr 02, 2019
1340
1349
1329
1340
0
-1.70(-0.13%)
Apr 01, 2019
1317
1345
1314
1342
0
+38.60(+2.96%)
Mar 29, 2019
1300
1310
1295
1303
0
+16.88(+1.31%)
Mar 28, 2019
1272
1298
1270
1286
0
+17.35(+1.37%)
Mar 27, 2019
1272
1278
1257
1269
0
-1.35(-0.11%)
Mar 26, 2019
1265
1280
1258
1270
0
+18.88(+1.51%)
Mar 25, 2019
1241
1261
1230
1251
0
+9.69(+0.78%)
Mar 22, 2019
1282
1284
1240
1242
0
-50.02(-3.87%)
Mar 21, 2019
1265
1296
1264
1292
0
+22.31(+1.76%)
Mar 20, 2019
1281
1292
1258
1269
0
-15.65(-1.22%)
Mar 19, 2019
1301
1306
1282
1285
0
-9.19(-0.71%)
Mar 18, 2019
1280
1300
1278
1294
0
+15.51(+1.21%)
Mar 15, 2019
1278
1292
1271
1279
0
+4.24(+0.33%)
Mar 14, 2019
1279
1282
1262
1275
0
-2.47(-0.19%)
Mar 13, 2019
1282
1291
1265
1277
0
+4.08(+0.32%)
Mar 12, 2019
1284
1288
1268
1273
0
-9.20(-0.72%)
Mar 11, 2019
1258
1287
1251
1282
0
+24.33(+1.93%)
Mar 08, 2019
1248
1262
1231
1258
0
-0.74(-0.06%)
Mar 07, 2019
1262
1278
1250
1259
0
-11.37(-0.90%)
Mar 06, 2019
1283
1313
1258
1270
0
-62.14(-4.66%)
Mar 05, 2019
1327
1349
1324
1332
0
+4.98(+0.38%)
Mar 04, 2019
1333
1345
1321
1327
0
-5.97(-0.45%)
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.