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
Healthcare Sector
(CIX:
MSECTOR5
)
1,959.60
+0.33 (+0.02%)
Last Price
Updated: 1:04 PM EDT, May 1, 2024
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, 2010
171.12
1298
1293
1295
0
+0.15(+0.01%)
May 28, 2010
1298
1315
1284
1295
0
-9.94(-0.76%)
May 27, 2010
1255
1312
1278
1305
0
+34.07(+2.68%)
May 26, 2010
1237
1301
1258
1271
0
+3.13(+0.25%)
May 25, 2010
1216
1275
1231
1267
0
-6.95(-0.55%)
May 24, 2010
1237
1298
1259
1274
0
+1.24(+0.10%)
May 21, 2010
1254
1288
1237
1273
0
+2.48(+0.20%)
May 20, 2010
1239
1303
1263
1271
0
-48.70(-3.69%)
May 19, 2010
1283
1338
1298
1319
0
-4.40(-0.33%)
May 18, 2010
1310
1358
1317
1324
0
-14.00(-1.05%)
May 17, 2010
1304
1355
1310
1338
0
+3.32(+0.25%)
May 14, 2010
1309
1359
1316
1334
0
-21.30(-1.57%)
May 13, 2010
1327
1380
1343
1356
0
-12.46(-0.91%)
May 12, 2010
1319
1378
1340
1368
0
+16.24(+1.20%)
May 11, 2010
1351
1367
1331
1352
0
+5.55(+0.41%)
May 10, 2010
1301
1359
1324
1346
0
+42.80(+3.28%)
May 07, 2010
1294
1343
1281
1304
0
-27.72(-2.08%)
May 06, 2010
1324
1382
1262
1331
0
-32.50(-2.38%)
May 05, 2010
1368
1385
1347
1364
0
-14.54(-1.05%)
May 04, 2010
1356
1402
1363
1378
0
-24.44(-1.74%)
May 03, 2010
1358
1415
1379
1403
0
+13.57(+0.98%)
Apr 30, 2010
1380
1426
1383
1389
0
-23.63(-1.67%)
Apr 29, 2010
1396
1425
1382
1413
0
+25.04(+1.80%)
Apr 28, 2010
1350
1403
1369
1388
0
+6.64(+0.48%)
Apr 27, 2010
1358
1417
1369
1381
0
-21.51(-1.53%)
Apr 26, 2010
1379
1427
1393
1403
0
-12.25(-0.87%)
Apr 23, 2010
1370
1424
1389
1415
0
+9.03(+0.64%)
Apr 22, 2010
1370
1417
1381
1406
0
-7.23(-0.51%)
Apr 21, 2010
1386
1434
1399
1413
0
-12.04(-0.84%)
Apr 20, 2010
1383
1436
1400
1425
0
+11.59(+0.82%)
Apr 19, 2010
1372
1430
1391
1414
0
+0.65(+0.05%)
Apr 16, 2010
1387
1435
1399
1413
0
-10.44(-0.73%)
Apr 15, 2010
1421
1436
1408
1423
0
+0.67(+0.05%)
Apr 14, 2010
1386
1435
1403
1423
0
+4.53(+0.32%)
Apr 13, 2010
1380
1429
1401
1418
0
+3.11(+0.22%)
Apr 12, 2010
1378
1426
1402
1415
0
+4.70(+0.33%)
Apr 09, 2010
1371
1421
1393
1410
0
+5.72(+0.41%)
Apr 08, 2010
1369
1415
1385
1405
0
-3.09(-0.22%)
Apr 07, 2010
1413
1424
1394
1408
0
-6.91(-0.49%)
Apr 06, 2010
1377
1427
1401
1415
0
-2.88(-0.20%)
Apr 05, 2010
1378
1429
1400
1418
0
+8.91(+0.63%)
Apr 01, 2010
1409
1409
1409
0
+13.12(+0.94%)
Mar 31, 2010
1401
1413
1387
1395
0
-7.12(-0.51%)
Mar 30, 2010
1405
1417
1389
1403
0
-0.92(-0.07%)
Mar 29, 2010
1396
1412
1385
1404
0
+11.16(+0.80%)
Mar 26, 2010
1364
1410
1382
1392
0
-4.99(-0.36%)
Mar 25, 2010
1375
1425
1390
1397
0
-7.17(-0.51%)
Mar 24, 2010
1376
1423
1396
1405
0
-11.84(-0.84%)
Mar 23, 2010
1374
1427
1392
1416
0
+9.79(+0.70%)
Mar 22, 2010
1348
1417
1373
1407
0
+18.98(+1.37%)
Mar 19, 2010
1356
1406
1370
1388
0
+0.84(+0.06%)
Mar 18, 2010
1377
1399
1366
1387
0
+10.00(+0.73%)
Mar 17, 2010
1343
1391
1363
1377
0
-0.86(-0.06%)
Mar 16, 2010
1336
1387
1357
1378
0
+7.02(+0.51%)
Mar 15, 2010
1332
1379
1356
1371
0
+2.46(+0.18%)
Mar 12, 2010
1340
1406
1352
1368
0
-2.45(-0.18%)
Mar 11, 2010
1326
1377
1348
1371
0
+6.52(+0.48%)
Mar 10, 2010
1323
1376
1346
1364
0
+7.71(+0.57%)
Mar 09, 2010
1320
1370
1343
1356
0
-0.55(-0.04%)
Mar 08, 2010
1365
1374
1348
1357
0
-9.22(-0.67%)
Mar 05, 2010
1319
1374
1343
1366
0
+15.99(+1.18%)
Mar 04, 2010
1315
1365
1333
1350
0
-0.12(-0.01%)
Mar 03, 2010
1319
1370
1338
1350
0
-4.03(-0.30%)
Mar 02, 2010
1309
1367
1334
1354
0
+12.42(+0.93%)
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.