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
Brazil Bull 3X Direxion
(NY:
BRZU
)
66.12
-5.01 (-7.04%)
Official Closing Price
Updated: 8:00 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 (%)
Aug 30, 2019
753.28
766.33
740.24
758.03
81,512
+34.70(+4.80%)
Aug 29, 2019
697.23
732.82
681.22
723.33
64,456
+43.60(+6.41%)
Aug 28, 2019
659.27
689.23
648.60
679.74
69,846
+21.35(+3.24%)
Aug 27, 2019
669.36
689.52
633.17
658.38
135,313
+5.63(+0.86%)
Aug 26, 2019
694.86
697.83
636.14
652.75
148,585
-33.81(-4.92%)
Aug 23, 2019
744.39
776.71
673.21
686.56
182,938
-76.51(-10.03%)
Aug 22, 2019
808.74
823.28
763.07
763.07
90,581
-59.31(-7.21%)
Aug 21, 2019
798.07
826.24
779.09
822.39
88,093
+56.64(+7.40%)
Aug 20, 2019
744.98
790.06
730.45
765.74
85,935
+5.93(+0.78%)
Aug 19, 2019
833.66
836.33
750.62
759.81
95,497
-48.93(-6.05%)
Aug 16, 2019
817.34
827.43
792.73
808.74
65,306
+14.53(+1.83%)
Aug 15, 2019
803.70
812.60
744.98
794.21
91,022
+2.08(+0.26%)
Aug 14, 2019
849.37
859.75
790.06
792.14
140,743
-134.05(-14.47%)
Aug 13, 2019
863.91
949.61
849.67
926.18
73,661
+51.60(+5.90%)
Aug 12, 2019
866.87
896.23
851.15
874.58
73,326
-94.31(-9.73%)
Aug 09, 2019
979.27
1000
950.21
968.89
54,813
-16.01(-1.63%)
Aug 08, 2019
950.50
986.98
941.31
984.91
86,465
+65.84(+7.16%)
Aug 07, 2019
854.41
921.44
842.26
919.07
60,260
+15.42(+1.71%)
Aug 06, 2019
898.90
908.09
862.72
903.65
72,441
+49.23(+5.76%)
Aug 05, 2019
886.45
894.45
836.03
854.41
98,262
-117.74(-12.11%)
Aug 02, 2019
998.85
1008
945.01
972.15
76,066
-14.83(-1.50%)
Aug 01, 2019
1026
1067
979.86
986.98
97,859
-27.29(-2.69%)
Jul 31, 2019
1075
1085
972.45
1014
90,823
-46.85(-4.42%)
Jul 30, 2019
1058
1084
1043
1061
40,111
-22.54(-2.08%)
Jul 29, 2019
1060
1085
1035
1084
49,173
+4.45(+0.41%)
Jul 26, 2019
1080
1087
1047
1079
61,533
+21.94(+2.08%)
Jul 25, 2019
1100
1104
1038
1057
103,250
-57.24(-5.14%)
Jul 24, 2019
1121
1145
1110
1115
44,250
+11.27(+1.02%)
Jul 23, 2019
1131
1133
1093
1103
55,942
-35.59(-3.13%)
Jul 22, 2019
1145
1156
1128
1139
54,568
+12.46(+1.11%)
Jul 19, 2019
1168
1170
1112
1126
81,465
-48.34(-4.12%)
Jul 18, 2019
1134
1185
1132
1175
47,556
+52.20(+4.65%)
Jul 17, 2019
1129
1142
1112
1123
53,489
+17.20(+1.56%)
Jul 16, 2019
1124
1142
1096
1105
69,999
-14.83(-1.32%)
Jul 15, 2019
1156
1160
1110
1120
51,869
-30.84(-2.68%)
Jul 12, 2019
1185
1195
1142
1151
79,549
-21.36(-1.82%)
Jul 11, 2019
1183
1204
1150
1172
102,934
-14.23(-1.20%)
Jul 10, 2019
1170
1216
1169
1187
183,018
+59.31(+5.26%)
Jul 09, 2019
1078
1139
1078
1127
84,054
+26.99(+2.45%)
Jul 08, 2019
1089
1108
1080
1100
77,791
+23.43(+2.18%)
Jul 05, 2019
1042
1082
1029
1077
193,378
+91.04(+9.24%)
Jul 03, 2019
956.73
997.07
948.72
985.80
68,867
+25.50(+2.66%)
Jul 02, 2019
982.53
1007
935.67
960.29
95,690
-25.21(-2.56%)
Jul 01, 2019
1035
1039
976.60
985.50
87,401
+10.38(+1.06%)
Jun 28, 2019
993.51
999.73
968.89
975.12
50,959
+0.89(+0.09%)
Jun 27, 2019
938.64
986.39
907.50
974.23
86,088
+10.38(+1.08%)
Jun 26, 2019
978.38
981.05
944.87
963.85
71,915
+18.09(+1.91%)
Jun 25, 2019
1012
1014
935.08
945.76
73,295
-78.10(-7.63%)
Jun 24, 2019
1014
1041
1004
1024
63,239
+2.07(+0.20%)
Jun 21, 2019
991.42
1032
990.53
1022
88,680
+8.84(+0.87%)
Jun 20, 2019
1020
1040
987.59
1013
123,126
+60.75(+6.38%)
Jun 19, 2019
912.68
961.93
895.29
952.20
74,522
+30.96(+3.36%)
Jun 18, 2019
896.47
928.61
894.11
921.24
73,521
+68.41(+8.02%)
Jun 17, 2019
865.50
883.20
842.79
852.82
52,381
-2.06(-0.24%)
Jun 14, 2019
888.50
900.30
839.85
854.89
89,616
-62.22(-6.78%)
Jun 13, 2019
924.77
944.83
905.31
917.11
62,353
+23.00(+2.57%)
Jun 12, 2019
917.70
946.60
884.38
894.11
77,984
-32.14(-3.47%)
Jun 11, 2019
892.34
928.61
882.90
926.25
110,049
+63.11(+7.31%)
Jun 10, 2019
867.86
881.13
843.09
863.14
51,539
-17.10(-1.94%)
Jun 07, 2019
866.09
905.61
860.95
880.25
78,483
+20.94(+2.44%)
Jun 06, 2019
857.84
872.28
832.18
859.31
54,970
+37.45(+4.56%)
Jun 05, 2019
882.02
884.97
807.41
821.86
77,290
-61.04(-6.91%)
Jun 04, 2019
860.78
883.49
851.94
882.90
80,544
+34.21(+4.03%)
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.