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
(DJI:
DJI
)
39,806.77
USD
-196.82 (-0.49%)
Daily Price
Updated: 4:15 PM EDT, May 20, 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 (%)
Apr 30, 2001
10814
10973
10666
10735
12,260,000
-75.00(-0.69%)
Apr 27, 2001
10695
10895
10632
10810
10,913,000
+117.70(+1.10%)
Apr 26, 2001
10633
10821
10534
10692
13,452,000
+67.10(+0.63%)
Apr 25, 2001
10453
10676
10373
10625
12,036,000
+170.90(+1.63%)
Apr 24, 2001
10530
10695
10402
10454
12,165,000
-77.90(-0.74%)
Apr 23, 2001
10571
10670
10393
10532
10,126,000
-47.60(-0.45%)
Apr 20, 2001
10690
10756
10445
10580
13,387,000
-113.90(-1.07%)
Apr 19, 2001
10616
10768
10469
10694
14,868,000
+77.90(+0.73%)
Apr 18, 2001
10227
10806
10216
10616
19,189,000
+399.10(+3.91%)
Apr 17, 2001
10152
10287
9980
10217
11,096,000
+58.10(+0.57%)
Apr 16, 2001
10118
10282
9991
10159
9,139,000
+31.70(+0.31%)
Apr 12, 2001
10013
10178
9863
10127
11,020,000
+113.40(+1.13%)
Apr 11, 2001
10109
10247
9899
10014
12,903,000
-89.20(-0.88%)
Apr 10, 2001
9850
10227
9850
10103
13,496,000
+257.55(+2.62%)
Apr 09, 2001
9794
9999
9700
9845
10,628,000
+54.06(+0.55%)
Apr 06, 2001
9914
9952
9601
9791
12,668,000
-126.96(-1.28%)
Apr 05, 2001
9527
9970
9527
9918
13,680,000
+402.63(+4.23%)
Apr 04, 2001
9481
9693
9303
9515
14,255,900
+29.71(+0.31%)
Apr 03, 2001
9775
9780
9385
9486
13,861,000
-292.22(-2.99%)
Apr 02, 2001
9877
10043
9638
9778
12,042,000
-100.85(-1.02%)
Mar 30, 2001
9799
9998
9685
9879
12,808,000
+79.72(+0.81%)
Mar 29, 2001
9785
9950
9584
9799
12,345,000
+13.71(+0.14%)
Mar 28, 2001
9940
9940
9607
9785
13,334,000
-162.19(-1.63%)
Mar 27, 2001
9688
10013
9584
9948
13,142,000
+260.01(+2.68%)
Mar 26, 2001
9509
9820
9490
9688
11,140,000
+182.75(+1.92%)
Mar 23, 2001
9396
9632
9250
9505
13,649,000
+115.30(+1.23%)
Mar 22, 2001
9491
9565
9048
9389
17,239,500
-97.52(-1.03%)
Mar 21, 2001
9717
9807
9391
9487
13,463,000
-233.76(-2.40%)
Mar 20, 2001
9961
10130
9676
9721
12,359,000
-238.35(-2.39%)
Mar 19, 2001
9820
10059
9721
9959
11,262,000
+135.70(+1.38%)
Mar 16, 2001
10024
10119
9720
9823
15,435,600
-207.89(-2.07%)
Mar 15, 2001
9983
10191
9888
10031
12,595,000
+57.84(+0.58%)
Mar 14, 2001
10279
10279
9818
9973
13,974,000
-317.34(-3.08%)
Mar 13, 2001
10207
10398
10022
10291
13,609,000
+82.60(+0.81%)
Mar 12, 2001
10638
10639
10139
10208
12,290,000
-436.40(-4.10%)
Mar 09, 2001
10850
10874
10520
10645
10,859,000
-213.60(-1.97%)
Mar 08, 2001
10727
10940
10626
10858
11,141,000
+128.60(+1.20%)
Mar 07, 2001
10592
10822
10525
10730
11,322,000
+138.40(+1.31%)
Mar 06, 2001
10570
10759
10508
10591
10,918,000
+28.90(+0.27%)
Mar 05, 2001
10469
10660
10394
10562
9,292,000
+96.00(+0.92%)
Mar 02, 2001
10438
10646
10240
10466
12,940,000
+16.20(+0.16%)
Mar 01, 2001
10493
10605
10237
10450
12,949,000
-45.20(-0.43%)
Feb 28, 2001
10639
10750
10375
10495
12,253,000
-141.60(-1.33%)
Feb 27, 2001
10638
10787
10464
10637
11,141,000
-5.60(-0.05%)
Feb 26, 2001
10448
10702
10348
10642
11,308,000
+200.60(+1.92%)
Feb 23, 2001
10529
10595
10225
10442
12,313,000
-84.90(-0.81%)
Feb 22, 2001
10528
10694
10279
10527
13,659,000
+0.20(+0.00%)
Feb 21, 2001
10721
10828
10468
10527
12,085,000
-204.30(-1.90%)
Feb 20, 2001
10800
10988
10612
10731
11,122,000
-68.90(-0.64%)
Feb 16, 2001
10884
10946
10652
10800
12,572,000
-91.20(-0.84%)
Feb 15, 2001
10801
11023
10694
10891
11,537,000
+95.60(+0.89%)
Feb 14, 2001
10899
10990
10683
10795
11,503,000
-107.90(-0.99%)
Feb 13, 2001
10950
11114
10775
10903
10,752,000
-43.50(-0.40%)
Feb 12, 2001
10779
11025
10727
10947
10,391,000
+165.30(+1.53%)
Feb 09, 2001
10878
10979
10683
10782
10,755,000
-99.00(-0.91%)
Feb 08, 2001
10941
11080
10776
10880
11,072,000
-66.20(-0.60%)
Feb 07, 2001
10949
11140
10794
10947
11,583,000
-10.70(-0.10%)
Feb 06, 2001
10965
11118
10820
10957
10,596,000
-8.40(-0.08%)
Feb 05, 2001
10860
11061
10760
10966
10,130,000
+101.70(+0.94%)
Feb 02, 2001
10983
11093
10787
10864
10,484,000
-119.50(-1.09%)
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.