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
Cheniere Energy
(NY:
LNG
)
159.59
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jul 31, 2009
2.892
3.091
2.852
2.962
202,274
+0.05(+1.71%)
Jul 30, 2009
2.832
3.081
2.782
2.912
186,792
+0.11(+3.91%)
Jul 29, 2009
2.912
2.932
2.742
2.802
236,222
-0.11(-3.77%)
Jul 28, 2009
3.111
3.121
2.842
2.912
300,170
-0.22(-7.01%)
Jul 27, 2009
3.131
3.161
3.091
3.131
131,943
+0.05(+1.62%)
Jul 24, 2009
2.942
3.121
2.912
3.081
190,604
+0.13(+4.39%)
Jul 23, 2009
2.832
2.982
2.693
2.952
482,758
+0.17(+6.09%)
Jul 22, 2009
2.822
2.862
2.772
2.782
134,721
-0.07(-2.45%)
Jul 21, 2009
2.962
2.972
2.782
2.852
124,149
-0.06(-2.06%)
Jul 20, 2009
2.838
2.912
2.752
2.912
165,629
+0.09(+3.18%)
Jul 17, 2009
2.822
2.852
2.752
2.822
168,969
+0.01(+0.35%)
Jul 16, 2009
2.722
2.842
2.653
2.812
182,914
+0.09(+3.30%)
Jul 15, 2009
2.643
2.722
2.593
2.722
184,594
+0.14(+5.41%)
Jul 14, 2009
2.683
2.752
2.553
2.583
182,230
-0.11(-4.07%)
Jul 13, 2009
2.513
2.693
2.493
2.693
153,618
+0.19(+7.57%)
Jul 10, 2009
2.413
2.543
2.403
2.503
203,418
+0.01(+0.40%)
Jul 09, 2009
2.643
2.643
2.493
2.493
142,331
-0.13(-4.94%)
Jul 08, 2009
2.613
2.643
2.453
2.623
334,517
+0.02(+0.77%)
Jul 07, 2009
2.812
2.812
2.543
2.603
435,606
-0.20(-7.12%)
Jul 06, 2009
2.513
2.852
2.463
2.802
648,117
+0.29(+11.51%)
Jul 02, 2009
2.772
2.772
2.513
2.513
327,409
-0.26(-9.35%)
Jul 01, 2009
2.972
2.992
2.772
2.772
356,730
-0.16(-5.44%)
Jun 30, 2009
2.832
2.932
2.772
2.932
419,244
+0.09(+3.16%)
Jun 29, 2009
3.002
3.131
2.822
2.842
314,370
-0.15(-5.00%)
Jun 26, 2009
3.052
3.052
2.812
2.992
1,336,434
+0.05(+1.69%)
Jun 25, 2009
2.802
2.952
2.762
2.942
225,470
+0.18(+6.50%)
Jun 24, 2009
2.712
2.822
2.712
2.762
126,015
+0.06(+2.21%)
Jun 23, 2009
2.792
2.862
2.693
2.703
207,021
-0.07(-2.52%)
Jun 22, 2009
2.882
2.892
2.742
2.772
299,207
-0.10(-3.47%)
Jun 19, 2009
2.782
2.922
2.782
2.872
429,644
+0.03(+1.05%)
Jun 18, 2009
2.972
2.992
2.752
2.842
298,243
-0.14(-4.68%)
Jun 17, 2009
3.261
3.261
2.822
2.982
450,806
-0.16(-5.08%)
Jun 16, 2009
3.550
3.780
3.131
3.141
414,191
-0.49(-13.46%)
Jun 15, 2009
3.789
3.822
3.391
3.630
399,187
-0.15(-3.96%)
Jun 12, 2009
3.869
3.899
3.750
3.780
303,999
-0.14(-3.56%)
Jun 11, 2009
3.889
4.009
3.859
3.919
194,851
+0.05(+1.29%)
Jun 10, 2009
4.039
4.049
3.849
3.869
220,033
-0.07(-1.77%)
Jun 09, 2009
3.999
4.019
3.919
3.939
455,791
-0.03(-0.75%)
Jun 08, 2009
4.019
4.079
3.909
3.969
505,233
-0.04(-1.00%)
Jun 05, 2009
4.006
4.139
3.979
4.009
182,307
-0.08(-1.95%)
Jun 04, 2009
3.999
4.139
3.789
4.089
501,597
+0.09(+2.24%)
Jun 03, 2009
4.029
4.089
3.849
3.999
244,102
-0.09(-2.20%)
Jun 02, 2009
4.228
4.248
3.939
4.089
366,158
-0.16(-3.76%)
Jun 01, 2009
4.228
4.368
4.139
4.248
320,735
+0.11(+2.65%)
May 29, 2009
4.228
4.268
4.039
4.139
1,494,228
-0.03(-0.72%)
May 28, 2009
4.029
4.228
3.849
4.168
1,069,119
+0.36(+9.42%)
May 27, 2009
3.780
3.919
3.780
3.809
197,615
+0.01(+0.26%)
May 26, 2009
3.929
3.979
3.760
3.799
258,243
-0.03(-0.78%)
May 22, 2009
3.869
3.969
3.740
3.829
195,384
+0.00(+0.00%)
May 21, 2009
3.760
3.849
3.640
3.829
164,723
+0.02(+0.52%)
May 20, 2009
4.109
4.109
3.789
3.809
315,078
-0.26(-6.37%)
May 19, 2009
4.328
4.328
3.999
4.069
291,647
-0.16(-3.77%)
May 18, 2009
3.959
4.228
3.869
4.228
287,899
+0.27(+6.80%)
May 15, 2009
4.029
4.089
3.789
3.959
364,095
-0.04(-1.00%)
May 14, 2009
3.889
3.999
3.770
3.999
269,146
+0.14(+3.62%)
May 13, 2009
3.700
3.999
3.600
3.859
350,125
+0.17(+4.59%)
May 12, 2009
4.129
4.129
3.640
3.690
442,960
-0.31(-7.73%)
May 11, 2009
3.889
4.089
3.889
3.999
252,552
-0.11(-2.67%)
May 08, 2009
4.338
4.388
3.939
4.109
560,762
-0.28(-6.36%)
May 07, 2009
4.288
4.388
4.039
4.388
587,664
+0.22(+5.26%)
May 06, 2009
3.969
4.238
3.969
4.168
407,328
+0.17(+4.24%)
May 05, 2009
4.089
4.089
3.909
3.999
412,098
-0.08(-1.96%)
May 04, 2009
3.899
4.079
3.869
4.079
890,947
+0.21(+5.41%)
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.