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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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
4221
4298
4202
4234
0
-77.70(-1.80%)
May 30, 2019
4300
4347
4276
4311
0
+27.45(+0.64%)
May 29, 2019
4285
4332
4248
4284
0
-28.78(-0.67%)
May 28, 2019
4342
4417
4296
4313
0
-15.19(-0.35%)
May 24, 2019
4326
4386
4293
4328
0
+61.87(+1.45%)
May 23, 2019
4403
4454
4329
4266
0
-189.23(-4.25%)
May 22, 2019
4435
4486
4415
4455
0
+0.70(+0.02%)
May 21, 2019
4435
4477
4414
4455
0
+69.73(+1.59%)
May 20, 2019
4469
4487
4349
4385
0
-129.21(-2.86%)
May 17, 2019
4549
4599
4502
4514
0
-72.35(-1.58%)
May 16, 2019
4516
4620
4503
4586
0
+88.67(+1.97%)
May 15, 2019
4404
4517
4397
4498
0
+61.32(+1.38%)
May 14, 2019
4384
4468
4364
4436
0
+86.71(+1.99%)
May 13, 2019
4423
4464
4336
4350
0
-184.00(-4.06%)
May 10, 2019
4468
4548
4405
4534
0
+47.41(+1.06%)
May 09, 2019
4454
4516
4398
4486
0
-23.05(-0.51%)
May 08, 2019
4477
4544
4450
4509
0
+24.26(+0.54%)
May 07, 2019
4545
4570
4442
4485
0
-108.92(-2.37%)
May 06, 2019
4500
4607
4469
4594
0
-9.23(-0.20%)
May 03, 2019
4574
4630
4538
4603
0
+55.40(+1.22%)
May 02, 2019
4532
4585
4468
4548
0
-17.83(-0.39%)
May 01, 2019
4632
4660
4544
4566
0
-81.31(-1.75%)
Apr 30, 2019
4601
4657
4572
4647
0
+46.46(+1.01%)
Apr 29, 2019
4604
4640
4580
4600
0
+3.00(+0.07%)
Apr 26, 2019
4560
4607
4523
4598
0
+38.29(+0.84%)
Apr 25, 2019
4583
4611
4505
4559
0
-12.79(-0.28%)
Apr 24, 2019
4550
4611
4532
4572
0
+39.59(+0.87%)
Apr 23, 2019
4499
4582
4464
4532
0
+96.30(+2.17%)
Apr 22, 2019
4370
4450
4351
4436
0
+59.65(+1.36%)
Apr 18, 2019
4388
4403
4302
4376
0
-0.94(-0.02%)
Apr 17, 2019
4454
4466
4364
4377
0
-58.78(-1.33%)
Apr 16, 2019
4469
4489
4407
4436
0
-17.01(-0.38%)
Apr 15, 2019
4451
4478
4420
4453
0
+5.52(+0.12%)
Apr 12, 2019
4455
4476
4410
4448
0
+7.63(+0.17%)
Apr 11, 2019
4429
4453
4398
4440
0
+25.60(+0.58%)
Apr 10, 2019
4372
4436
4365
4414
0
+48.55(+1.11%)
Apr 09, 2019
4346
4384
4334
4366
0
+0.43(+0.01%)
Apr 08, 2019
4350
4376
4299
4365
0
+5.81(+0.13%)
Apr 05, 2019
4337
4380
4315
4360
0
+47.21(+1.09%)
Apr 04, 2019
4376
4393
4267
4312
0
-65.22(-1.49%)
Apr 03, 2019
4370
4415
4342
4378
0
+35.01(+0.81%)
Apr 02, 2019
4336
4356
4293
4343
0
+8.48(+0.20%)
Apr 01, 2019
4272
4346
4237
4334
0
+117.32(+2.78%)
Mar 29, 2019
4201
4229
4172
4217
0
+52.51(+1.26%)
Mar 28, 2019
4154
4190
4113
4164
0
+30.11(+0.73%)
Mar 27, 2019
4181
4197
4091
4134
0
-45.34(-1.08%)
Mar 26, 2019
4187
4215
4154
4180
0
+28.36(+0.68%)
Mar 25, 2019
4135
4173
4098
4151
0
+2.00(+0.05%)
Mar 22, 2019
4249
4263
4144
4149
0
-115.28(-2.70%)
Mar 21, 2019
4163
4273
4161
4264
0
+97.38(+2.34%)
Mar 20, 2019
4178
4206
4125
4167
0
-4.65(-0.11%)
Mar 19, 2019
4172
4196
4140
4172
0
+16.42(+0.40%)
Mar 18, 2019
4149
4187
4124
4155
0
+10.30(+0.25%)
Mar 15, 2019
4126
4184
4114
4145
0
+17.70(+0.43%)
Mar 14, 2019
4104
4146
4084
4127
0
+18.10(+0.44%)
Mar 13, 2019
4127
4172
4090
4109
0
+0.21(+0.01%)
Mar 12, 2019
4087
4127
4060
4109
0
+30.74(+0.75%)
Mar 11, 2019
4025
4096
4015
4078
0
+61.02(+1.52%)
Mar 08, 2019
3968
4028
3945
4017
0
-5.16(-0.13%)
Mar 07, 2019
4029
4060
3988
4022
0
-15.32(-0.38%)
Mar 06, 2019
4043
4079
3999
4038
0
-29.70(-0.73%)
Mar 05, 2019
4089
4114
4041
4067
0
-19.84(-0.49%)
Mar 04, 2019
4151
4169
4007
4087
0
-48.89(-1.18%)
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.