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
Advertising Agencies Sector
(CIX:
MSECTOR720
)
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, 2018
2482
2502
2455
2499
0
+18.48(+0.75%)
May 30, 2018
2459
2483
2441
2480
0
+22.26(+0.91%)
May 29, 2018
2493
2504
2427
2458
0
-54.02(-2.15%)
May 25, 2018
2512
2512
2512
2512
0
-7.29(-0.29%)
May 24, 2018
2511
2540
2508
2519
0
-5.39(-0.21%)
May 23, 2018
2591
2592
2502
2525
0
-90.83(-3.47%)
May 22, 2018
2626
2639
2615
2616
0
-1.85(-0.07%)
May 21, 2018
2617
2636
2598
2617
0
+8.64(+0.33%)
May 18, 2018
2604
2633
2594
2609
0
+8.92(+0.34%)
May 17, 2018
2616
2631
2595
2600
0
-15.33(-0.59%)
May 16, 2018
2621
2653
2606
2615
0
+0.96(+0.04%)
May 15, 2018
2614
2626
2595
2614
0
-12.13(-0.46%)
May 14, 2018
2629
2641
2613
2626
0
-3.79(-0.14%)
May 11, 2018
2623
2651
2612
2630
0
+12.36(+0.47%)
May 10, 2018
2599
2626
2588
2618
0
+26.15(+1.01%)
May 09, 2018
2580
2596
2563
2592
0
+18.68(+0.73%)
May 08, 2018
2574
2595
2559
2573
0
-6.76(-0.26%)
May 07, 2018
2604
2606
2552
2580
0
-16.23(-0.63%)
May 04, 2018
2557
2609
2544
2596
0
+29.26(+1.14%)
May 03, 2018
2544
2575
2521
2567
0
+22.62(+0.89%)
May 02, 2018
2575
2583
2542
2544
0
-34.56(-1.34%)
May 01, 2018
2559
2584
2536
2579
0
+6.26(+0.24%)
Apr 30, 2018
2607
2627
2572
2572
0
-17.10(-0.66%)
Apr 27, 2018
2669
2687
2586
2589
0
-35.80(-1.36%)
Apr 26, 2018
2622
2640
2603
2625
0
+7.60(+0.29%)
Apr 25, 2018
2585
2630
2572
2618
0
+32.55(+1.26%)
Apr 24, 2018
2613
2621
2573
2585
0
-12.05(-0.46%)
Apr 23, 2018
2593
2608
2578
2597
0
+7.75(+0.30%)
Apr 20, 2018
2640
2653
2572
2589
0
-54.44(-2.06%)
Apr 19, 2018
2638
2685
2628
2644
0
+27.30(+1.04%)
Apr 18, 2018
2629
2655
2616
2617
0
-12.93(-0.49%)
Apr 17, 2018
2631
2688
2605
2629
0
+37.71(+1.45%)
Apr 16, 2018
2525
2608
2499
2592
0
+70.26(+2.79%)
Apr 13, 2018
2530
2538
2511
2522
0
+5.87(+0.23%)
Apr 12, 2018
2532
2545
2498
2516
0
-5.97(-0.24%)
Apr 11, 2018
2537
2545
2517
2522
0
-26.15(-1.03%)
Apr 10, 2018
2544
2565
2526
2548
0
+35.09(+1.40%)
Apr 09, 2018
2528
2552
2509
2513
0
+0.70(+0.03%)
Apr 06, 2018
2522
2546
2485
2512
0
-22.61(-0.89%)
Apr 05, 2018
2529
2543
2499
2535
0
+17.23(+0.68%)
Apr 04, 2018
2461
2520
2452
2517
0
+32.81(+1.32%)
Apr 03, 2018
2488
2500
2463
2485
0
+1.52(+0.06%)
Apr 02, 2018
2526
2542
2462
2483
0
-45.53(-1.80%)
Mar 29, 2018
2529
2529
2529
2529
0
+7.54(+0.30%)
Mar 28, 2018
2526
2574
2517
2521
0
+1.98(+0.08%)
Mar 27, 2018
2508
2549
2493
2519
0
+22.59(+0.90%)
Mar 26, 2018
2460
2504
2441
2496
0
+62.33(+2.56%)
Mar 23, 2018
2455
2480
2431
2434
0
-21.48(-0.87%)
Mar 22, 2018
2501
2514
2454
2456
0
-63.13(-2.51%)
Mar 21, 2018
2512
2531
2496
2519
0
+7.06(+0.28%)
Mar 20, 2018
2573
2588
2503
2512
0
-51.54(-2.01%)
Mar 19, 2018
2573
2594
2548
2563
0
-16.02(-0.62%)
Mar 16, 2018
2579
2606
2575
2579
0
+3.03(+0.12%)
Mar 15, 2018
2574
2583
2548
2576
0
+2.75(+0.11%)
Mar 14, 2018
2584
2587
2558
2573
0
+5.46(+0.21%)
Mar 13, 2018
2577
2588
2543
2568
0
-4.90(-0.19%)
Mar 12, 2018
2593
2602
2564
2573
0
-13.98(-0.54%)
Mar 09, 2018
2575
2595
2553
2587
0
+15.66(+0.61%)
Mar 08, 2018
2577
2586
2525
2571
0
-6.41(-0.25%)
Mar 07, 2018
2578
2578
2555
2578
0
-35.94(-1.38%)
Mar 06, 2018
2632
2639
2570
2614
0
-9.24(-0.35%)
Mar 05, 2018
2609
2642
2607
2623
0
+5.60(+0.21%)
Mar 02, 2018
2592
2641
2571
2617
0
+39.88(+1.55%)
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.