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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
Last Price
Updated: 4:00 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 (%)
Jul 31, 2020
1015
1022
995.60
1014
0
-1.59(-0.16%)
Jul 30, 2020
1008
1021
995.58
1015
0
-9.93(-0.97%)
Jul 29, 2020
1009
1029
1001
1025
0
+18.70(+1.86%)
Jul 28, 2020
1001
1017
994.03
1006
0
+2.79(+0.28%)
Jul 27, 2020
1003
1012
988.32
1004
0
-2.10(-0.21%)
Jul 24, 2020
1012
1020
998.77
1006
0
-7.34(-0.72%)
Jul 23, 2020
1011
1026
1001
1013
0
-0.51(-0.05%)
Jul 22, 2020
1003
1021
995.91
1014
0
+4.82(+0.48%)
Jul 21, 2020
1001
1018
994.44
1009
0
+14.73(+1.48%)
Jul 20, 2020
999.36
1007
986.95
994.11
0
-9.55(-0.95%)
Jul 18, 2020
1007
1018
993.08
1004
0
+0.01(+0.00%)
Jul 17, 2020
1007
1018
993.07
1004
0
-1.52(-0.15%)
Jul 16, 2020
1004
1019
994.77
1005
0
-5.24(-0.52%)
Jul 15, 2020
1008
1020
994.23
1010
0
+20.69(+2.09%)
Jul 14, 2020
982.79
998.13
972.42
989.72
0
+5.41(+0.55%)
Jul 13, 2020
992.25
1003
974.14
984.30
0
-0.47(-0.05%)
Jul 11, 2020
965.02
988.75
960.72
984.77
0
+0.00(+0.00%)
Jul 10, 2020
965.02
988.75
960.72
984.77
0
+19.76(+2.05%)
Jul 09, 2020
980.29
986.10
953.62
965.01
0
-18.38(-1.87%)
Jul 08, 2020
978.51
991.12
969.09
983.40
0
+5.24(+0.54%)
Jul 07, 2020
990.21
996.50
973.80
978.16
0
-21.74(-2.17%)
Jul 06, 2020
1011
1020
991.74
999.90
0
+8.77(+0.89%)
Jul 03, 2020
1008
1017
985.80
991.12
0
+0.03(+0.00%)
Jul 02, 2020
1008
1017
985.79
991.09
0
+1.55(+0.16%)
Jul 01, 2020
994.65
1010
978.10
989.54
0
-3.36(-0.34%)
Jun 30, 2020
978.22
1001
972.27
992.90
0
+12.13(+1.24%)
Jun 29, 2020
973.74
988.60
961.21
980.77
0
+15.60(+1.62%)
Jun 27, 2020
983.87
990.57
957.91
965.17
0
-0.01(-0.00%)
Jun 26, 2020
983.88
990.58
957.92
965.18
0
-28.85(-2.90%)
Jun 25, 2020
971.17
997.45
963.55
994.03
0
+17.99(+1.84%)
Jun 24, 2020
995.56
1001
964.79
976.04
0
-31.50(-3.13%)
Jun 23, 2020
1022
1028
1003
1008
0
-1.22(-0.12%)
Jun 22, 2020
1004
1019
992.10
1009
0
+0.34(+0.03%)
Jun 20, 2020
1038
1042
997.26
1008
0
-0.01(-0.00%)
Jun 19, 2020
1038
1042
997.26
1008
0
-15.34(-1.50%)
Jun 18, 2020
1017
1036
1009
1024
0
-3.20(-0.31%)
Jun 17, 2020
1044
1051
1021
1027
0
-14.26(-1.37%)
Jun 16, 2020
1059
1065
1023
1041
0
+19.51(+1.91%)
Jun 15, 2020
981.26
1030
974.95
1022
0
+8.81(+0.87%)
Jun 13, 2020
1024
1030
986.05
1013
0
+0.01(+0.00%)
Jun 12, 2020
1024
1030
986.04
1013
0
+23.71(+2.40%)
Jun 11, 2020
1012
1030
982.95
989.19
0
-68.68(-6.49%)
Jun 10, 2020
1087
1094
1051
1058
0
-35.05(-3.21%)
Jun 09, 2020
1089
1107
1074
1093
0
-20.62(-1.85%)
Jun 08, 2020
1106
1123
1092
1114
0
+23.69(+2.17%)
Jun 06, 2020
1099
1120
1074
1090
0
+0.02(+0.00%)
Jun 05, 2020
1099
1120
1074
1090
0
+38.35(+3.65%)
Jun 04, 2020
1037
1059
1022
1051
0
+9.16(+0.88%)
Jun 03, 2020
1026
1053
1019
1042
0
+34.06(+3.38%)
Jun 02, 2020
1009
1022
995.60
1008
0
+9.85(+0.99%)
Jun 01, 2020
986.93
1009
979.37
998.41
0
+14.34(+1.46%)
May 30, 2020
984.45
997.55
969.55
984.07
0
+0.01(+0.00%)
May 29, 2020
984.45
997.54
969.54
984.06
0
-12.02(-1.21%)
May 28, 2020
1018
1024
986.76
996.08
0
-11.91(-1.18%)
May 27, 2020
1006
1020
980.84
1008
0
+30.40(+3.11%)
May 26, 2020
968.48
989.70
958.18
977.59
0
+41.87(+4.47%)
May 25, 2020
938.34
945.77
922.21
935.72
0
+0.02(+0.00%)
May 23, 2020
938.33
945.75
922.19
935.70
0
-0.01(-0.00%)
May 22, 2020
938.33
945.75
922.19
935.71
0
-2.57(-0.27%)
May 21, 2020
935.97
951.56
928.11
938.28
0
-1.51(-0.16%)
May 20, 2020
934.41
949.65
923.86
939.79
0
+18.33(+1.99%)
May 19, 2020
934.00
945.64
914.97
921.47
0
-17.45(-1.86%)
May 18, 2020
920.61
949.35
913.71
938.92
0
+48.96(+5.50%)
May 16, 2020
886.36
901.42
872.30
889.96
0
+0.00(+0.00%)
May 15, 2020
886.35
901.42
872.29
889.96
0
-3.77(-0.42%)
May 14, 2020
863.19
898.32
846.59
893.73
0
+15.63(+1.78%)
May 13, 2020
897.39
905.87
865.57
878.10
0
-25.02(-2.77%)
May 12, 2020
937.97
944.36
899.87
903.12
0
-32.54(-3.48%)
May 11, 2020
941.77
953.46
924.39
935.67
0
-17.42(-1.83%)
May 08, 2020
949.00
963.65
934.96
953.09
0
+19.82(+2.12%)
May 07, 2020
925.16
950.14
917.83
933.27
0
+20.00(+2.19%)
May 06, 2020
936.70
943.45
908.30
913.27
0
-17.68(-1.90%)
May 05, 2020
943.67
958.79
924.43
930.95
0
-0.79(-0.08%)
May 04, 2020
925.62
940.49
910.35
931.74
0
-5.35(-0.57%)
May 02, 2020
945.76
955.11
923.60
937.09
0
-0.41(-0.04%)
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.