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 29, 2020
1887
1904
1840
1897
0
-21.20(-1.11%)
May 28, 2020
2006
2014
1913
1918
0
-88.55(-4.41%)
May 27, 2020
1951
2031
1942
2006
0
+109.68(+5.78%)
May 26, 2020
1874
1918
1856
1897
0
+92.47(+5.12%)
May 22, 2020
1801
1827
1778
1804
0
+3.89(+0.22%)
May 21, 2020
1822
1852
1797
1800
0
-26.13(-1.43%)
May 20, 2020
1822
1854
1808
1827
0
+27.01(+1.50%)
May 19, 2020
1833
1846
1782
1800
0
-41.70(-2.26%)
May 18, 2020
1826
1866
1817
1841
0
+99.18(+5.69%)
May 15, 2020
1708
1761
1686
1742
0
+15.38(+0.89%)
May 14, 2020
1668
1740
1606
1727
0
+35.58(+2.10%)
May 13, 2020
1774
1781
1665
1691
0
-101.71(-5.67%)
May 12, 2020
1862
1874
1792
1793
0
-60.86(-3.28%)
May 11, 2020
1894
1894
1814
1854
0
-58.31(-3.05%)
May 08, 2020
1878
1922
1863
1912
0
+73.61(+4.00%)
May 07, 2020
1875
1912
1830
1838
0
-14.24(-0.77%)
May 06, 2020
1843
1864
1806
1853
0
+19.10(+1.04%)
May 05, 2020
1859
1882
1829
1834
0
-4.19(-0.23%)
May 04, 2020
1859
1866
1790
1838
0
-58.13(-3.07%)
May 01, 2020
1906
1914
1862
1896
0
-46.85(-2.41%)
Apr 30, 2020
2023
2042
1938
1943
0
-137.63(-6.62%)
Apr 29, 2020
1968
2126
1965
2080
0
+166.04(+8.67%)
Apr 28, 2020
1857
1931
1836
1914
0
+80.31(+4.38%)
Apr 27, 2020
1759
1850
1757
1834
0
+90.19(+5.17%)
Apr 24, 2020
1739
1757
1717
1744
0
+13.80(+0.80%)
Apr 23, 2020
1698
1795
1688
1730
0
+43.30(+2.57%)
Apr 22, 2020
1740
1764
1679
1687
0
-14.39(-0.85%)
Apr 21, 2020
1726
1756
1685
1701
0
-84.91(-4.75%)
Apr 20, 2020
1773
1836
1731
1786
0
-27.72(-1.53%)
Apr 17, 2020
1818
1866
1783
1814
0
+55.41(+3.15%)
Apr 16, 2020
1751
1777
1663
1758
0
+17.62(+1.01%)
Apr 15, 2020
1810
1829
1709
1741
0
-133.89(-7.14%)
Apr 14, 2020
1921
1928
1866
1875
0
-3.26(-0.17%)
Apr 13, 2020
1890
1902
1799
1878
0
-33.00(-1.73%)
Apr 09, 2020
1883
1945
1869
1911
0
+62.88(+3.40%)
Apr 08, 2020
1829
1865
1787
1848
0
+28.73(+1.58%)
Apr 07, 2020
1900
1924
1814
1819
0
+26.81(+1.50%)
Apr 06, 2020
1723
1805
1703
1792
0
+148.24(+9.02%)
Apr 03, 2020
1720
1764
1634
1644
0
-87.36(-5.05%)
Apr 02, 2020
1707
1798
1669
1732
0
+3.54(+0.20%)
Apr 01, 2020
1769
1801
1695
1728
0
-136.23(-7.31%)
Mar 31, 2020
1870
1912
1835
1864
0
-0.83(-0.04%)
Mar 30, 2020
1743
1892
1715
1865
0
+104.51(+5.94%)
Mar 27, 2020
1838
1891
1730
1761
0
-153.76(-8.03%)
Mar 26, 2020
1782
1924
1768
1914
0
+155.76(+8.86%)
Mar 25, 2020
1738
1901
1655
1759
0
+26.11(+1.51%)
Mar 24, 2020
1694
1759
1640
1732
0
+144.22(+9.08%)
Mar 23, 2020
1581
1651
1497
1588
0
-13.80(-0.86%)
Mar 20, 2020
1804
1807
1564
1602
0
-181.30(-10.17%)
Mar 19, 2020
1808
1905
1773
1783
0
-49.88(-2.72%)
Mar 18, 2020
1821
1851
1685
1833
0
-108.41(-5.58%)
Mar 17, 2020
1919
1958
1740
1942
0
+63.24(+3.37%)
Mar 16, 2020
1858
2004
1760
1878
0
-202.95(-9.75%)
Mar 13, 2020
1968
2083
1837
2081
0
+214.98(+11.52%)
Mar 12, 2020
1976
1997
1838
1866
0
-233.55(-11.12%)
Mar 11, 2020
2113
2128
2058
2100
0
-76.14(-3.50%)
Mar 10, 2020
2125
2178
2014
2176
0
+109.82(+5.32%)
Mar 09, 2020
2133
2143
2056
2066
0
-192.77(-8.53%)
Mar 06, 2020
2264
2317
2217
2259
0
-77.79(-3.33%)
Mar 05, 2020
2368
2378
2314
2337
0
-97.36(-4.00%)
Mar 04, 2020
2415
2447
2377
2434
0
+54.01(+2.27%)
Mar 03, 2020
2414
2469
2346
2380
0
-48.67(-2.00%)
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.