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
Food Wholesale Sector
(CIX:
MSECTOR757
)
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, 2012
1286
1292
1275
1283
0
-4.00(-0.31%)
May 30, 2012
1282
1295
1281
1287
0
-4.41(-0.34%)
May 29, 2012
1289
1298
1283
1292
0
+8.19(+0.64%)
May 25, 2012
1284
1284
1284
0
+6.57(+0.51%)
May 24, 2012
1267
1280
1264
1277
0
+9.83(+0.78%)
May 23, 2012
1264
1271
1250
1267
0
-1.36(-0.11%)
May 22, 2012
1267
1277
1257
1269
0
+6.95(+0.55%)
May 21, 2012
1265
1267
1246
1262
0
+5.28(+0.42%)
May 18, 2012
1273
1277
1250
1256
0
-21.49(-1.68%)
May 17, 2012
1284
1307
1276
1278
0
-3.15(-0.25%)
May 16, 2012
1285
1294
1277
1281
0
+1.48(+0.12%)
May 15, 2012
1273
1285
1269
1279
0
+3.56(+0.28%)
May 14, 2012
1267
1281
1262
1276
0
+0.24(+0.02%)
May 11, 2012
1279
1293
1270
1276
0
-9.91(-0.77%)
May 10, 2012
1282
1294
1278
1286
0
+8.73(+0.68%)
May 09, 2012
1282
1289
1268
1277
0
-11.94(-0.93%)
May 08, 2012
1282
1299
1272
1289
0
-7.79(-0.60%)
May 07, 2012
1291
1312
1261
1297
0
+15.07(+1.18%)
May 04, 2012
1296
1302
1276
1282
0
-18.74(-1.44%)
May 03, 2012
1309
1318
1295
1300
0
-12.74(-0.97%)
May 02, 2012
1311
1321
1305
1313
0
-8.23(-0.62%)
May 01, 2012
1319
1331
1313
1321
0
+1.88(+0.14%)
Apr 30, 2012
1329
1331
1318
1319
0
-9.66(-0.73%)
Apr 27, 2012
1328
1335
1323
1329
0
+7.06(+0.53%)
Apr 26, 2012
1313
1325
1307
1322
0
+6.01(+0.46%)
Apr 25, 2012
1313
1322
1308
1316
0
+11.62(+0.89%)
Apr 24, 2012
1298
1313
1298
1304
0
+4.53(+0.35%)
Apr 23, 2012
1312
1318
1292
1300
0
-21.24(-1.61%)
Apr 20, 2012
1347
1354
1318
1321
0
-18.31(-1.37%)
Apr 19, 2012
1344
1349
1332
1339
0
-5.70(-0.42%)
Apr 18, 2012
1356
1359
1339
1345
0
-17.92(-1.31%)
Apr 17, 2012
1351
1370
1350
1363
0
+20.94(+1.56%)
Apr 16, 2012
1329
1349
1325
1342
0
+15.35(+1.16%)
Apr 13, 2012
1331
1341
1326
1327
0
-7.43(-0.56%)
Apr 12, 2012
1325
1337
1318
1334
0
+8.14(+0.61%)
Apr 11, 2012
1318
1331
1312
1326
0
+16.88(+1.29%)
Apr 10, 2012
1316
1319
1305
1309
0
-6.98(-0.53%)
Apr 09, 2012
1323
1325
1307
1316
0
-16.92(-1.27%)
Apr 05, 2012
1328
1338
1328
1333
0
-0.98(-0.07%)
Apr 04, 2012
1333
1341
1327
1334
0
-8.74(-0.65%)
Apr 03, 2012
1351
1353
1338
1343
0
-16.74(-1.23%)
Apr 02, 2012
1346
1363
1344
1359
0
+7.73(+0.57%)
Mar 30, 2012
1352
1358
1343
1352
0
+0.07(+0.01%)
Mar 29, 2012
1348
1354
1339
1352
0
-2.84(-0.21%)
Mar 28, 2012
1359
1362
1348
1354
0
-3.57(-0.26%)
Mar 27, 2012
1365
1366
1353
1358
0
-5.00(-0.37%)
Mar 26, 2012
1360
1364
1352
1363
0
+10.79(+0.80%)
Mar 23, 2012
1347
1356
1339
1352
0
+1.81(+0.13%)
Mar 22, 2012
1341
1354
1339
1350
0
-1.80(-0.13%)
Mar 21, 2012
1342
1358
1340
1352
0
+7.43(+0.55%)
Mar 20, 2012
1337
1351
1334
1345
0
+2.36(+0.18%)
Mar 19, 2012
1336
1345
1328
1342
0
+0.54(+0.04%)
Mar 16, 2012
1345
1350
1335
1342
0
-4.49(-0.33%)
Mar 15, 2012
1361
1367
1342
1346
0
-20.97(-1.53%)
Mar 14, 2012
1369
1373
1361
1367
0
-0.40(-0.03%)
Mar 13, 2012
1364
1370
1355
1368
0
+5.93(+0.44%)
Mar 12, 2012
1352
1370
1349
1362
0
+8.70(+0.64%)
Mar 09, 2012
1342
1355
1338
1353
0
+11.08(+0.83%)
Mar 08, 2012
1342
1347
1333
1342
0
+8.16(+0.61%)
Mar 07, 2012
1326
1337
1324
1334
0
+9.80(+0.74%)
Mar 06, 2012
1321
1334
1319
1324
0
-9.40(-0.70%)
Mar 05, 2012
1319
1338
1318
1334
0
+9.12(+0.69%)
Mar 02, 2012
1329
1334
1317
1324
0
-5.49(-0.41%)
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.