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
Shopify Inc
(TSX:
SHOP
)
84.74
+0.73 (+0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2021
1813
1813
1813
0
-25.90(-1.41%)
Jun 29, 2021
1856
1874
1827
1839
97,209
-5.90(-0.32%)
Jun 28, 2021
1831
1880
1825
1845
102,713
+32.25(+1.78%)
Jun 25, 2021
1829
1829
1757
1812
134,358
-10.42(-0.57%)
Jun 24, 2021
1860
1881
1817
1823
152,317
-25.25(-1.37%)
Jun 23, 2021
1852
1880
1837
1848
121,045
-2.27(-0.12%)
Jun 22, 2021
1832
1875
1816
1850
186,219
+26.66(+1.46%)
Jun 21, 2021
1830
1920
1801
1824
290,659
+3.33(+0.18%)
Jun 18, 2021
1786
1846
1775
1820
522,524
+30.36(+1.70%)
Jun 17, 2021
1671
1805
1667
1790
244,542
+119.54(+7.16%)
Jun 16, 2021
1616
1685
1609
1670
205,640
+58.36(+3.62%)
Jun 15, 2021
1598
1642
1567
1612
163,395
+26.28(+1.66%)
Jun 14, 2021
1518
1591
1516
1586
153,618
+67.75(+4.46%)
Jun 11, 2021
1493
1519
1492
1518
74,104
+24.83(+1.66%)
Jun 10, 2021
1472
1496
1450
1493
75,641
+21.23(+1.44%)
Jun 09, 2021
1487
1498
1472
1472
56,137
-16.26(-1.09%)
Jun 08, 2021
1496
1514
1465
1488
105,839
+5.34(+0.36%)
Jun 07, 2021
1460
1488
1435
1483
183,845
+25.79(+1.77%)
Jun 04, 2021
1457
1480
1453
1457
68,052
+8.19(+0.57%)
Jun 03, 2021
1475
1487
1447
1449
115,959
-30.51(-2.06%)
Jun 02, 2021
1522
1523
1469
1479
118,553
-31.25(-2.07%)
Jun 01, 2021
1512
1538
1495
1511
153,922
+30.40(+2.05%)
May 31, 2021
1509
1509
1479
1480
68,660
-22.10(-1.47%)
May 28, 2021
1510
1536
1500
1502
119,112
+9.60(+0.64%)
May 27, 2021
1490
1516
1468
1493
325,709
-6.58(-0.44%)
May 26, 2021
1515
1535
1492
1499
119,478
+2.72(+0.18%)
May 25, 2021
1526
1542
1485
1497
177,942
+22.90(+1.55%)
May 21, 2021
1474
1474
1474
0
+9.44(+0.64%)
May 20, 2021
1426
1476
1417
1464
154,809
+45.12(+3.18%)
May 19, 2021
1325
1420
1325
1419
216,398
+53.57(+3.92%)
May 18, 2021
1330
1388
1321
1366
161,343
+43.05(+3.25%)
May 17, 2021
1310
1343
1295
1323
88,701
+8.13(+0.62%)
May 14, 2021
1285
1318
1264
1314
118,156
+39.48(+3.10%)
May 13, 2021
1340
1345
1252
1275
169,200
-40.50(-3.08%)
May 12, 2021
1310
1334
1280
1315
138,843
-27.40(-2.04%)
May 11, 2021
1252
1355
1249
1343
203,477
+39.61(+3.04%)
May 10, 2021
1339
1339
1286
1303
234,559
-42.08(-3.13%)
May 07, 2021
1359
1373
1332
1345
162,215
+20.87(+1.58%)
May 06, 2021
1360
1370
1303
1324
190,627
-51.56(-3.75%)
May 05, 2021
1411
1418
1365
1376
152,323
-29.61(-2.11%)
May 04, 2021
1370
1408
1325
1406
163,020
+30.66(+2.23%)
May 03, 2021
1466
1466
1375
1375
165,214
-75.90(-5.23%)
Apr 30, 2021
1490
1502
1444
1451
179,538
-63.43(-4.19%)
Apr 29, 2021
1595
1598
1509
1514
166,396
-75.14(-4.73%)
Apr 28, 2021
1506
1610
1478
1589
325,509
+159.02(+11.12%)
Apr 27, 2021
1451
1451
1408
1430
90,800
-11.10(-0.77%)
Apr 26, 2021
1374
1444
1374
1442
112,831
+67.82(+4.94%)
Apr 23, 2021
1367
1383
1360
1374
97,133
+7.01(+0.51%)
Apr 22, 2021
1440
1445
1366
1367
136,130
-59.27(-4.16%)
Apr 21, 2021
1416
1438
1404
1426
87,416
+9.91(+0.70%)
Apr 20, 2021
1424
1450
1397
1416
109,306
-16.20(-1.13%)
Apr 19, 2021
1497
1502
1432
1432
130,253
-78.06(-5.17%)
Apr 16, 2021
1515
1525
1486
1510
102,682
-1.44(-0.10%)
Apr 15, 2021
1500
1532
1486
1512
111,003
+35.72(+2.42%)
Apr 14, 2021
1564
1569
1472
1476
132,018
-79.51(-5.11%)
Apr 13, 2021
1527
1565
1527
1556
129,435
+47.05(+3.12%)
Apr 12, 2021
1530
1537
1492
1509
140,133
-28.51(-1.85%)
Apr 09, 2021
1521
1547
1495
1537
143,513
+0.19(+0.01%)
Apr 08, 2021
1484
1540
1484
1537
163,917
+74.72(+5.11%)
Apr 07, 2021
1449
1482
1441
1462
96,276
+8.72(+0.60%)
Apr 06, 2021
1447
1480
1435
1453
127,355
+19.02(+1.33%)
Apr 05, 2021
1474
1474
1423
1434
74,476
-13.80(-0.95%)
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.