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
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
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 (%)
Apr 29, 2016
1024
1035
1010
1023
0
+1.10(+0.11%)
Apr 28, 2016
1026
1042
1013
1022
0
-9.97(-0.97%)
Apr 27, 2016
1030
1040
1018
1031
0
+2.02(+0.20%)
Apr 26, 2016
1023
1036
1015
1029
0
+7.33(+0.72%)
Apr 25, 2016
1024
1032
1013
1022
0
-5.12(-0.50%)
Apr 22, 2016
1021
1035
1015
1027
0
+5.69(+0.56%)
Apr 21, 2016
1029
1037
1012
1022
0
-8.27(-0.80%)
Apr 20, 2016
1031
1041
1021
1030
0
-2.51(-0.24%)
Apr 19, 2016
1033
1042
1023
1032
0
+4.85(+0.47%)
Apr 18, 2016
1019
1033
1013
1027
0
+6.43(+0.63%)
Apr 15, 2016
1017
1027
1009
1021
0
+3.09(+0.30%)
Apr 14, 2016
1021
1028
1011
1018
0
-3.74(-0.37%)
Apr 13, 2016
1015
1027
1005
1022
0
+13.88(+1.38%)
Apr 12, 2016
1003
1014
995.66
1008
0
+8.15(+0.82%)
Apr 11, 2016
1007
1017
996.58
999.67
0
-4.11(-0.41%)
Apr 08, 2016
1008
1016
996.15
1004
0
+0.24(+0.02%)
Apr 07, 2016
1012
1017
994.83
1004
0
-14.43(-1.42%)
Apr 06, 2016
1009
1023
999.48
1018
0
+9.75(+0.97%)
Apr 05, 2016
1010
1020
999.43
1008
0
-9.32(-0.92%)
Apr 04, 2016
1030
1034
1012
1018
0
-12.95(-1.26%)
Apr 01, 2016
1014
1035
1008
1030
0
+7.34(+0.72%)
Mar 31, 2016
1024
1035
1014
1023
0
-4.82(-0.47%)
Mar 30, 2016
1030
1039
1017
1028
0
+1.80(+0.18%)
Mar 29, 2016
1010
1030
1004
1026
0
+15.10(+1.49%)
Mar 28, 2016
1008
1019
1001
1011
0
+5.41(+0.54%)
Mar 24, 2016
1006
1006
1006
1006
0
-1.94(-0.19%)
Mar 23, 2016
1013
1021
1001
1008
0
-8.17(-0.80%)
Mar 22, 2016
1013
1026
1005
1016
0
-3.00(-0.29%)
Mar 21, 2016
1018
1028
1009
1019
0
-0.80(-0.08%)
Mar 18, 2016
1020
1031
1010
1020
0
+1.75(+0.17%)
Mar 17, 2016
1005
1024
999.07
1018
0
+12.89(+1.28%)
Mar 16, 2016
991.16
1010
985.51
1005
0
+10.43(+1.05%)
Mar 15, 2016
994.90
1004
984.51
994.50
0
-5.92(-0.59%)
Mar 14, 2016
998.02
1009
990.08
1000
0
-1.27(-0.13%)
Mar 11, 2016
996.34
1009
987.51
1002
0
+13.20(+1.34%)
Mar 10, 2016
996.56
1003
977.47
988.49
0
-3.78(-0.38%)
Mar 09, 2016
987.08
999.50
979.30
992.27
0
+9.37(+0.95%)
Mar 08, 2016
988.09
997.87
974.90
982.90
0
-10.10(-1.02%)
Mar 07, 2016
990.53
1003
981.73
993.00
0
-2.13(-0.21%)
Mar 04, 2016
992.48
1004
982.03
995.13
0
+3.35(+0.34%)
Mar 03, 2016
980.21
995.04
973.31
991.78
0
+10.98(+1.12%)
Mar 02, 2016
974.23
986.67
966.31
980.80
0
+4.28(+0.44%)
Mar 01, 2016
967.07
982.24
959.73
976.52
0
+17.54(+1.83%)
Feb 29, 2016
962.21
974.19
953.11
958.98
0
-3.96(-0.41%)
Feb 26, 2016
964.83
974.84
952.76
962.94
0
+1.83(+0.19%)
Feb 25, 2016
952.38
964.43
942.24
961.11
0
+11.09(+1.17%)
Feb 24, 2016
936.23
953.09
926.18
950.03
0
+5.40(+0.57%)
Feb 23, 2016
946.41
957.82
936.08
944.62
0
-4.81(-0.51%)
Feb 22, 2016
946.72
959.73
938.24
949.43
0
+10.89(+1.16%)
Feb 19, 2016
937.12
948.82
925.36
938.55
0
-1.59(-0.17%)
Feb 18, 2016
942.46
951.21
929.96
940.13
0
-0.43(-0.05%)
Feb 17, 2016
932.56
951.82
926.45
940.57
0
+14.68(+1.59%)
Feb 16, 2016
918.54
933.04
906.83
925.89
0
+18.92(+2.09%)
Feb 12, 2016
906.97
906.97
906.97
906.97
0
+16.44(+1.85%)
Feb 11, 2016
891.60
902.71
875.35
890.53
0
-14.96(-1.65%)
Feb 10, 2016
906.00
918.64
899.66
905.50
0
-6.32(-0.69%)
Feb 09, 2016
902.84
923.89
893.49
911.82
0
-0.55(-0.06%)
Feb 08, 2016
909.43
923.86
891.65
912.37
0
-6.34(-0.69%)
Feb 05, 2016
931.22
942.87
911.24
918.71
0
-13.67(-1.47%)
Feb 04, 2016
926.96
946.02
915.15
932.38
0
+1.21(+0.13%)
Feb 03, 2016
937.36
945.71
911.58
931.17
0
+0.83(+0.09%)
Feb 02, 2016
937.17
945.50
921.06
930.33
0
-14.56(-1.54%)
Feb 01, 2016
938.96
953.28
927.61
944.89
0
+0.15(+0.02%)
Jan 29, 2016
921.15
948.63
913.54
944.74
0
+26.81(+2.92%)
Jan 28, 2016
917.48
933.96
901.64
917.93
0
+5.20(+0.57%)
Jan 27, 2016
918.40
931.47
905.11
912.73
0
-8.43(-0.92%)
Jan 26, 2016
910.46
929.52
903.07
921.16
0
+13.73(+1.51%)
Jan 25, 2016
916.97
925.54
900.84
907.43
0
-13.32(-1.45%)
Jan 22, 2016
917.90
930.88
907.19
920.75
0
+16.22(+1.79%)
Jan 21, 2016
901.93
917.59
889.75
904.54
0
+4.49(+0.50%)
Jan 20, 2016
887.36
909.15
868.74
900.05
0
-0.85(-0.09%)
Jan 19, 2016
910.90
917.93
889.63
900.90
0
-0.32(-0.04%)
Jan 18, 2016
901.17
901.24
901.15
901.22
0
-0.02(-0.00%)
Jan 15, 2016
895.22
909.77
881.46
901.24
0
-15.35(-1.67%)
Jan 14, 2016
911.14
926.76
897.68
916.59
0
+7.00(+0.77%)
Jan 13, 2016
929.58
940.98
905.34
909.59
0
-21.32(-2.29%)
Jan 12, 2016
932.11
939.94
915.71
930.90
0
+8.23(+0.89%)
Jan 11, 2016
928.67
935.25
909.77
922.67
0
-1.32(-0.14%)
Jan 08, 2016
943.54
949.96
919.61
923.99
0
-14.22(-1.52%)
Jan 07, 2016
943.08
956.17
931.10
938.21
0
-20.43(-2.13%)
Jan 06, 2016
958.59
971.38
947.19
958.64
0
-13.90(-1.43%)
Jan 05, 2016
973.58
983.46
961.01
972.54
0
+1.36(+0.14%)
Jan 04, 2016
969.97
979.29
954.21
971.18
0
-12.48(-1.27%)
Dec 31, 2015
983.66
983.66
983.66
983.66
0
-10.93(-1.10%)
Dec 30, 2015
1000
1007
990.92
994.60
0
-7.49(-0.75%)
Dec 29, 2015
1001
1009
992.22
1002
0
+6.55(+0.66%)
Dec 28, 2015
994.51
1001
984.80
995.53
0
-2.20(-0.22%)
Dec 24, 2015
997.73
997.73
997.73
997.73
0
-15.15(-1.50%)
Dec 23, 2015
1009
1021
999.85
1013
0
+10.69(+1.07%)
Dec 22, 2015
994.86
1007
983.50
1002
0
+10.45(+1.05%)
Dec 21, 2015
991.68
1000
980.07
991.74
0
+6.74(+0.68%)
Dec 18, 2015
994.24
1001
979.21
985.00
0
-13.91(-1.39%)
Dec 17, 2015
1014
1018
993.45
998.91
0
-15.62(-1.54%)
Dec 16, 2015
1005
1020
994.87
1015
0
+17.48(+1.75%)
Dec 15, 2015
995.08
1007
986.65
997.05
0
+8.97(+0.91%)
Dec 14, 2015
989.10
1000
974.37
988.08
0
-0.85(-0.09%)
Dec 11, 2015
991.40
1003
980.85
988.93
0
-14.70(-1.46%)
Dec 10, 2015
1002
1015
994.39
1004
0
+2.73(+0.27%)
Dec 09, 2015
1009
1023
993.26
1001
0
-11.36(-1.12%)
Dec 08, 2015
1011
1023
1000
1012
0
-5.82(-0.57%)
Dec 07, 2015
1018
1032
1005
1018
0
-4.61(-0.45%)
Dec 04, 2015
1011
1028
1006
1023
0
+13.13(+1.30%)
Dec 03, 2015
1026
1032
1003
1010
0
-14.59(-1.42%)
Dec 02, 2015
1031
1039
1019
1024
0
-8.36(-0.81%)
Dec 01, 2015
1030
1040
1021
1033
0
+6.80(+0.66%)
Nov 30, 2015
1036
1041
1019
1026
0
-8.39(-0.81%)
Nov 27, 2015
1033
1039
1023
1034
0
+2.75(+0.27%)
Nov 26, 2015
1031
1031
1031
1031
0
-0.02(-0.00%)
Nov 25, 2015
1026
1038
1019
1031
0
+7.15(+0.70%)
Nov 24, 2015
1015
1031
1009
1024
0
+4.82(+0.47%)
Nov 23, 2015
1019
1023
1018
1019
0
+6.18(+0.61%)
Nov 20, 2015
1012
1022
1004
1013
0
+7.02(+0.70%)
Nov 19, 2015
1006
1015
997.46
1006
0
+1.74(+0.17%)
Nov 18, 2015
993.41
1009
984.10
1004
0
+14.01(+1.41%)
Nov 17, 2015
993.08
1005
981.28
990.45
0
-1.56(-0.16%)
Nov 16, 2015
977.17
995.18
972.10
992.00
0
+13.89(+1.42%)
Nov 13, 2015
991.22
999.22
971.06
978.11
0
-18.69(-1.88%)
Nov 12, 2015
1006
1014
992.54
996.80
0
-16.87(-1.66%)
Nov 11, 2015
1018
1026
1006
1014
0
-2.00(-0.20%)
Nov 10, 2015
1009
1021
1001
1016
0
+4.57(+0.45%)
Nov 09, 2015
1020
1026
1003
1011
0
-12.42(-1.21%)
Nov 06, 2015
1024
1033
1010
1024
0
-4.71(-0.46%)
Nov 05, 2015
1029
1037
1018
1028
0
-0.75(-0.07%)
Nov 04, 2015
1036
1043
1021
1029
0
-4.95(-0.48%)
Nov 03, 2015
1029
1044
1019
1034
0
+1.83(+0.18%)
Nov 02, 2015
1024
1040
1014
1032
0
+9.47(+0.93%)
Oct 30, 2015
1023
1037
1012
1023
0
-1.10(-0.11%)
Oct 29, 2015
1022
1036
1007
1024
0
-2.26(-0.22%)
Oct 28, 2015
1015
1033
1004
1026
0
+13.03(+1.29%)
Oct 27, 2015
1017
1025
1002
1013
0
-9.63(-0.94%)
Oct 26, 2015
1022
1032
1012
1023
0
+0.68(+0.07%)
Oct 23, 2015
1031
1039
1009
1022
0
-3.26(-0.32%)
Oct 22, 2015
1010
1033
1002
1025
0
+20.18(+2.01%)
Oct 21, 2015
1017
1025
998.76
1005
0
-10.20(-1.00%)
Oct 20, 2015
1014
1025
1004
1015
0
-2.94(-0.29%)
Oct 19, 2015
1014
1026
1006
1018
0
+0.75(+0.07%)
Oct 16, 2015
1016
1024
1004
1017
0
+4.00(+0.39%)
Oct 15, 2015
1007
1018
994.50
1013
0
+11.49(+1.15%)
Oct 14, 2015
1010
1017
995.70
1002
0
-7.10(-0.70%)
Oct 13, 2015
1012
1025
1004
1009
0
-8.04(-0.79%)
Oct 12, 2015
1016
1024
1006
1017
0
+1.38(+0.14%)
Oct 09, 2015
1014
1026
1007
1016
0
+3.50(+0.35%)
Oct 08, 2015
994.74
1016
989.36
1012
0
+15.59(+1.56%)
Oct 07, 2015
990.63
1004
980.76
996.56
0
+11.50(+1.17%)
Oct 06, 2015
990.40
998.38
976.53
985.06
0
-6.51(-0.66%)
Oct 05, 2015
977.48
996.63
973.09
991.57
0
+20.70(+2.13%)
Oct 02, 2015
950.32
972.48
942.24
970.87
0
+12.08(+1.26%)
Oct 01, 2015
960.26
968.83
944.28
958.79
0
+0.89(+0.09%)
Sep 30, 2015
954.52
964.79
944.36
957.90
0
+14.10(+1.49%)
Sep 29, 2015
946.48
955.36
933.60
943.80
0
-3.16(-0.33%)
Sep 28, 2015
964.51
969.12
942.16
946.97
0
-25.38(-2.61%)
Sep 25, 2015
980.22
988.28
964.61
972.35
0
+2.42(+0.25%)
Sep 24, 2015
964.32
975.86
952.30
969.93
0
-1.92(-0.20%)
Sep 23, 2015
978.24
984.32
965.07
971.85
0
-5.86(-0.60%)
Sep 22, 2015
979.04
987.09
967.40
977.71
0
-15.38(-1.55%)
Sep 21, 2015
991.85
1003
984.08
993.09
0
+5.73(+0.58%)
Sep 18, 2015
992.57
1003
981.97
987.36
0
-17.83(-1.77%)
Sep 17, 2015
1006
1021
997.66
1005
0
-2.07(-0.21%)
Sep 16, 2015
995.80
1012
990.82
1007
0
+15.87(+1.60%)
Sep 15, 2015
981.36
995.82
975.25
991.39
0
+12.38(+1.26%)
Sep 14, 2015
982.70
987.30
971.90
979.01
0
-3.86(-0.39%)
Sep 11, 2015
975.96
986.95
968.17
982.87
0
+1.41(+0.14%)
Sep 10, 2015
981.03
992.49
972.35
981.46
0
-1.59(-0.16%)
Sep 09, 2015
1005
1010
980.27
983.05
0
-13.00(-1.31%)
Sep 08, 2015
990.47
1001
981.28
996.05
0
+22.76(+2.34%)
Sep 04, 2015
973.29
973.29
973.29
973.29
0
-13.18(-1.34%)
Sep 03, 2015
986.71
998.95
978.82
986.47
0
+3.79(+0.39%)
Sep 02, 2015
978.81
987.09
966.59
982.68
0
+15.62(+1.62%)
Sep 01, 2015
974.60
985.43
960.63
967.05
0
-28.75(-2.89%)
Aug 31, 2015
995.57
1007
986.44
995.80
0
-3.65(-0.37%)
Aug 28, 2015
988.59
1005
982.82
999.46
0
+8.07(+0.81%)
Aug 27, 2015
979.07
998.65
969.01
991.38
0
+26.87(+2.79%)
Aug 26, 2015
959.86
970.47
938.41
964.51
0
+25.06(+2.67%)
Aug 25, 2015
971.89
976.87
936.63
939.45
0
-7.22(-0.76%)
Aug 24, 2015
932.62
975.15
904.38
946.67
0
-38.05(-3.86%)
Aug 21, 2015
997.47
1008
977.79
984.72
0
-24.31(-2.41%)
Aug 20, 2015
1018
1026
1004
1009
0
-17.96(-1.75%)
Aug 19, 2015
1031
1038
1017
1027
0
-8.96(-0.86%)
Aug 18, 2015
1037
1045
1028
1036
0
-2.03(-0.20%)
Aug 17, 2015
1029
1041
1021
1038
0
+4.67(+0.45%)
Aug 14, 2015
1026
1037
1020
1033
0
+7.31(+0.71%)
Aug 13, 2015
1025
1036
1017
1026
0
+1.53(+0.15%)
Aug 12, 2015
1021
1030
1005
1024
0
-5.94(-0.58%)
Aug 11, 2015
1034
1039
1020
1030
0
-12.25(-1.17%)
Aug 10, 2015
1033
1049
1028
1043
0
+14.70(+1.43%)
Aug 07, 2015
1030
1038
1018
1028
0
-4.71(-0.46%)
Aug 06, 2015
1040
1046
1024
1033
0
-5.74(-0.55%)
Aug 05, 2015
1037
1047
1029
1038
0
+6.96(+0.67%)
Aug 04, 2015
1030
1041
1021
1031
0
+2.50(+0.24%)
Aug 03, 2015
1034
1041
1019
1029
0
-6.41(-0.62%)
Jul 31, 2015
1037
1046
1026
1035
0
+2.78(+0.27%)
Jul 30, 2015
1025
1039
1017
1033
0
+3.21(+0.31%)
Jul 29, 2015
1024
1038
1014
1029
0
+9.33(+0.91%)
Jul 28, 2015
1014
1027
1003
1020
0
+10.49(+1.04%)
Jul 27, 2015
1013
1020
1001
1010
0
-7.20(-0.71%)
Jul 24, 2015
1029
1034
1011
1017
0
-12.15(-1.18%)
Jul 23, 2015
1037
1045
1023
1029
0
-5.98(-0.58%)
Jul 22, 2015
1031
1043
1025
1035
0
-0.01(-0.00%)
Jul 21, 2015
1038
1046
1028
1035
0
-3.11(-0.30%)
Jul 20, 2015
1041
1047
1030
1038
0
-0.23(-0.02%)
Jul 17, 2015
1042
1048
1030
1038
0
-5.38(-0.52%)
Jul 16, 2015
1046
1052
1037
1044
0
+3.50(+0.34%)
Jul 15, 2015
1047
1051
1035
1040
0
-6.59(-0.63%)
Jul 14, 2015
1045
1054
1038
1047
0
+1.74(+0.17%)
Jul 13, 2015
1039
1048
1031
1045
0
+13.31(+1.29%)
Jul 10, 2015
1030
1038
1021
1032
0
+14.62(+1.44%)
Jul 09, 2015
1028
1033
1014
1017
0
+1.05(+0.10%)
Jul 08, 2015
1024
1031
1011
1016
0
-16.96(-1.64%)
Jul 07, 2015
1028
1038
1013
1033
0
+4.30(+0.42%)
Jul 06, 2015
1026
1038
1019
1029
0
-5.69(-0.55%)
Jul 03, 2015
1034
1034
1034
1034
0
+0.03(+0.00%)
Jul 02, 2015
1039
1045
1027
1034
0
-3.53(-0.34%)
Jul 01, 2015
1038
1046
1028
1038
0
+8.14(+0.79%)
Jun 30, 2015
1036
1042
1023
1030
0
+0.63(+0.06%)
Jun 29, 2015
1043
1050
1027
1029
0
-23.91(-2.27%)
Jun 26, 2015
1053
1061
1044
1053
0
+3.50(+0.33%)
Jun 25, 2015
1054
1059
1043
1049
0
-1.46(-0.14%)
Jun 24, 2015
1059
1064
1047
1051
0
-9.46(-0.89%)
Jun 23, 2015
1060
1068
1052
1060
0
+2.80(+0.26%)
Jun 22, 2015
1059
1066
1050
1058
0
+3.81(+0.36%)
Jun 19, 2015
1054
1063
1047
1054
0
-0.79(-0.07%)
Jun 18, 2015
1048
1062
1044
1055
0
+9.16(+0.88%)
Jun 17, 2015
1043
1052
1035
1045
0
+3.90(+0.37%)
Jun 16, 2015
1035
1047
1030
1042
0
+6.40(+0.62%)
Jun 15, 2015
1037
1043
1026
1035
0
-8.44(-0.81%)
Jun 12, 2015
1043
1050
1036
1044
0
-3.76(-0.36%)
Jun 11, 2015
1046
1054
1039
1047
0
+4.04(+0.39%)
Jun 10, 2015
1036
1052
1032
1043
0
+12.67(+1.23%)
Jun 09, 2015
1030
1039
1022
1031
0
+0.87(+0.08%)
Jun 08, 2015
1031
1039
1024
1030
0
-4.36(-0.42%)
Jun 05, 2015
1030
1039
1020
1034
0
+0.83(+0.08%)
Jun 04, 2015
1037
1045
1029
1033
0
-10.19(-0.98%)
Jun 03, 2015
1040
1050
1033
1043
0
+6.18(+0.60%)
Jun 02, 2015
1032
1046
1026
1037
0
+1.50(+0.14%)
Jun 01, 2015
1035
1044
1024
1036
0
+3.60(+0.35%)
May 29, 2015
1040
1045
1026
1032
0
-10.36(-0.99%)
May 28, 2015
1044
1050
1033
1043
0
-2.68(-0.26%)
May 27, 2015
1038
1050
1031
1045
0
+6.74(+0.65%)
May 26, 2015
1048
1053
1032
1038
0
-13.40(-1.27%)
May 25, 2015
1052
1052
1052
1052
0
+0.01(+0.00%)
May 22, 2015
1055
1060
1047
1052
0
-4.14(-0.39%)
May 21, 2015
1055
1064
1048
1056
0
-0.10(-0.01%)
May 20, 2015
1055
1059
1043
1056
0
+2.55(+0.24%)
May 19, 2015
1055
1055
1039
1054
0
-0.34(-0.03%)
May 18, 2015
1050
1055
1039
1054
0
+2.16(+0.21%)
May 15, 2015
1051
1053
1038
1052
0
+0.92(+0.09%)
May 14, 2015
1044
1056
1036
1051
0
+12.13(+1.17%)
May 13, 2015
1040
1049
1031
1039
0
+1.27(+0.12%)
May 12, 2015
1036
1045
1027
1037
0
-3.82(-0.37%)
May 11, 2015
1042
1053
1034
1041
0
-2.31(-0.22%)
May 08, 2015
1040
1052
1034
1044
0
+12.31(+1.19%)
May 07, 2015
1025
1038
1019
1031
0
+5.67(+0.55%)
May 06, 2015
1032
1038
1016
1026
0
-4.70(-0.46%)
May 05, 2015
1038
1047
1023
1030
0
-8.71(-0.84%)
May 04, 2015
1037
1048
1031
1039
0
+1.79(+0.17%)
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.