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
Computers Wholesale Sector
(CIX:
MSECTOR755
)
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, 2016
2152
2162
2129
2143
0
-6.90(-0.32%)
May 27, 2016
2150
2150
2150
2150
0
+8.05(+0.38%)
May 26, 2016
2134
2161
2121
2142
0
+36.65(+1.74%)
May 25, 2016
2111
2125
2087
2106
0
+4.01(+0.19%)
May 24, 2016
2066
2118
2053
2101
0
+38.06(+1.84%)
May 23, 2016
2037
2079
2029
2063
0
+29.88(+1.47%)
May 20, 2016
2011
2052
2009
2034
0
+34.86(+1.74%)
May 19, 2016
2011
2026
1991
1999
0
-20.20(-1.00%)
May 18, 2016
1996
2040
1995
2019
0
+21.74(+1.09%)
May 17, 2016
2018
2036
1991
1997
0
-26.29(-1.30%)
May 16, 2016
1984
2035
1984
2023
0
+42.69(+2.16%)
May 13, 2016
1991
2010
1964
1981
0
-14.99(-0.75%)
May 12, 2016
2077
2081
1975
1996
0
-77.74(-3.75%)
May 11, 2016
2055
2086
2042
2073
0
+14.39(+0.70%)
May 10, 2016
2057
2074
2041
2059
0
+8.05(+0.39%)
May 09, 2016
2053
2077
2041
2051
0
-0.52(-0.03%)
May 06, 2016
2030
2056
2026
2052
0
+18.41(+0.91%)
May 05, 2016
2055
2071
2028
2033
0
-20.62(-1.00%)
May 04, 2016
2058
2072
2045
2054
0
-6.31(-0.31%)
May 03, 2016
2061
2070
2034
2060
0
-13.94(-0.67%)
May 02, 2016
2091
2096
2043
2074
0
-35.12(-1.67%)
Apr 29, 2016
2133
2160
2102
2109
0
-28.58(-1.34%)
Apr 28, 2016
2157
2164
2132
2138
0
-30.42(-1.40%)
Apr 27, 2016
2159
2171
2147
2168
0
+7.54(+0.35%)
Apr 26, 2016
2145
2174
2141
2161
0
+20.05(+0.94%)
Apr 25, 2016
2135
2146
2122
2141
0
+2.20(+0.10%)
Apr 22, 2016
2150
2164
2130
2138
0
-7.11(-0.33%)
Apr 21, 2016
2167
2171
2145
2145
0
-19.07(-0.88%)
Apr 20, 2016
2148
2172
2146
2165
0
+11.70(+0.54%)
Apr 19, 2016
2162
2170
2148
2153
0
+0.14(+0.01%)
Apr 18, 2016
2153
2172
2145
2153
0
-9.50(-0.44%)
Apr 15, 2016
2174
2186
2154
2162
0
-12.45(-0.57%)
Apr 14, 2016
2184
2194
2161
2175
0
-11.71(-0.54%)
Apr 13, 2016
2168
2192
2158
2186
0
+26.67(+1.23%)
Apr 12, 2016
2143
2167
2133
2160
0
+21.95(+1.03%)
Apr 11, 2016
2151
2165
2132
2138
0
-1.96(-0.09%)
Apr 08, 2016
2147
2159
2132
2140
0
+2.66(+0.12%)
Apr 07, 2016
2157
2167
2128
2137
0
-30.59(-1.41%)
Apr 06, 2016
2181
2193
2148
2168
0
-9.48(-0.44%)
Apr 05, 2016
2186
2198
2166
2177
0
-17.91(-0.82%)
Apr 04, 2016
2227
2229
2193
2195
0
-33.05(-1.48%)
Apr 01, 2016
2202
2233
2191
2228
0
+16.31(+0.74%)
Mar 31, 2016
2214
2229
2204
2212
0
-2.35(-0.11%)
Mar 30, 2016
2233
2241
2206
2214
0
-14.20(-0.64%)
Mar 29, 2016
2200
2231
2171
2228
0
+18.48(+0.84%)
Mar 28, 2016
2217
2230
2200
2210
0
-4.95(-0.22%)
Mar 24, 2016
2215
2215
2215
2215
0
-5.01(-0.23%)
Mar 23, 2016
2234
2242
2212
2220
0
-18.84(-0.84%)
Mar 22, 2016
2229
2254
2196
2239
0
+6.87(+0.31%)
Mar 21, 2016
2237
2244
2215
2232
0
-3.94(-0.18%)
Mar 18, 2016
2229
2256
2223
2236
0
+7.84(+0.35%)
Mar 17, 2016
2213
2234
2206
2228
0
+14.17(+0.64%)
Mar 16, 2016
2207
2223
2201
2214
0
+4.41(+0.20%)
Mar 15, 2016
2202
2215
2192
2209
0
-1.32(-0.06%)
Mar 14, 2016
2210
2222
2198
2211
0
-1.43(-0.06%)
Mar 11, 2016
2222
2226
2193
2212
0
+5.22(+0.24%)
Mar 10, 2016
2219
2234
2182
2207
0
-3.24(-0.15%)
Mar 09, 2016
2219
2232
2194
2210
0
-3.11(-0.14%)
Mar 08, 2016
2226
2232
2204
2213
0
-18.41(-0.82%)
Mar 07, 2016
2216
2240
2207
2232
0
+2.39(+0.11%)
Mar 04, 2016
2187
2233
2181
2229
0
+50.35(+2.31%)
Mar 03, 2016
2188
2212
2151
2179
0
+6.87(+0.32%)
Mar 02, 2016
2153
2176
2145
2172
0
+12.46(+0.58%)
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.