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 (%)
Sep 30, 2011
1343
1368
1316
1324
0
-45.09(-3.29%)
Sep 29, 2011
1388
1402
1334
1369
0
+4.32(+0.32%)
Sep 28, 2011
1404
1419
1361
1364
0
-38.39(-2.74%)
Sep 27, 2011
1402
1437
1385
1403
0
+29.12(+2.12%)
Sep 26, 2011
1358
1381
1328
1374
0
+24.66(+1.83%)
Sep 23, 2011
1323
1362
1316
1349
0
+20.37(+1.53%)
Sep 22, 2011
1333
1360
1302
1329
0
-47.11(-3.42%)
Sep 21, 2011
1411
1432
1371
1376
0
-41.14(-2.90%)
Sep 20, 2011
1435
1457
1411
1417
0
-18.04(-1.26%)
Sep 19, 2011
1420
1447
1406
1435
0
-16.70(-1.15%)
Sep 16, 2011
1452
1470
1433
1452
0
+7.01(+0.49%)
Sep 15, 2011
1436
1455
1417
1445
0
+20.90(+1.47%)
Sep 14, 2011
1408
1442
1382
1424
0
+23.24(+1.66%)
Sep 13, 2011
1377
1410
1366
1400
0
+16.54(+1.20%)
Sep 12, 2011
1364
1394
1347
1384
0
-1.62(-0.12%)
Sep 09, 2011
1404
1419
1370
1386
0
-39.77(-2.79%)
Sep 08, 2011
1431
1458
1413
1425
0
-17.32(-1.20%)
Sep 07, 2011
1419
1450
1409
1443
0
+43.12(+3.08%)
Sep 06, 2011
1369
1408
1355
1400
0
-13.47(-0.95%)
Sep 05, 2011
217.31
1419
1409
1413
0
-0.07(-0.00%)
Sep 02, 2011
1420
1442
1400
1413
0
-40.18(-2.76%)
Sep 01, 2011
1470
1492
1445
1453
0
-19.77(-1.34%)
Aug 31, 2011
1476
1504
1454
1473
0
+2.23(+0.15%)
Aug 30, 2011
1453
1487
1441
1471
0
+3.04(+0.21%)
Aug 29, 2011
1429
1474
1426
1468
0
+53.84(+3.81%)
Aug 26, 2011
1373
1424
1354
1414
0
+29.98(+2.17%)
Aug 25, 2011
1419
1431
1376
1384
0
-30.23(-2.14%)
Aug 24, 2011
1384
1424
1373
1414
0
+19.83(+1.42%)
Aug 23, 2011
1335
1398
1325
1394
0
+62.76(+4.71%)
Aug 22, 2011
1352
1367
1319
1332
0
+5.59(+0.42%)
Aug 19, 2011
1327
1371
1313
1326
0
-21.08(-1.56%)
Aug 18, 2011
1377
1391
1330
1347
0
-75.61(-5.31%)
Aug 17, 2011
1437
1457
1406
1423
0
-9.30(-0.65%)
Aug 16, 2011
1435
1458
1413
1432
0
-24.62(-1.69%)
Aug 15, 2011
1442
1465
1424
1457
0
+28.45(+1.99%)
Aug 12, 2011
1417
1447
1400
1428
0
+19.40(+1.38%)
Aug 11, 2011
1353
1429
1344
1409
0
+58.40(+4.32%)
Aug 10, 2011
1373
1409
1332
1350
0
-50.56(-3.61%)
Aug 09, 2011
1389
1408
1301
1401
0
+49.93(+3.70%)
Aug 08, 2011
1414
1450
1342
1351
0
-117.48(-8.00%)
Aug 05, 2011
1484
1506
1420
1468
0
+0.47(+0.03%)
Aug 04, 2011
1532
1548
1463
1468
0
-89.67(-5.76%)
Aug 03, 2011
1541
1569
1507
1558
0
+13.31(+0.86%)
Aug 02, 2011
1578
1598
1541
1544
0
-46.30(-2.91%)
Aug 01, 2011
1611
1626
1569
1591
0
-5.96(-0.37%)
Jul 29, 2011
1583
1616
1568
1597
0
-4.35(-0.27%)
Jul 28, 2011
1603
1635
1587
1601
0
-3.54(-0.22%)
Jul 27, 2011
1631
1644
1592
1604
0
-33.98(-2.07%)
Jul 26, 2011
1645
1662
1626
1638
0
-14.56(-0.88%)
Jul 25, 2011
1644
1670
1639
1653
0
-12.62(-0.76%)
Jul 22, 2011
1663
1675
1656
1666
0
-0.72(-0.04%)
Jul 21, 2011
1656
1682
1641
1666
0
+16.42(+1.00%)
Jul 20, 2011
1654
1667
1632
1650
0
-4.82(-0.29%)
Jul 19, 2011
1631
1666
1626
1655
0
+32.96(+2.03%)
Jul 18, 2011
1634
1644
1608
1622
0
-20.86(-1.27%)
Jul 15, 2011
1641
1655
1624
1643
0
+7.40(+0.45%)
Jul 14, 2011
1650
1667
1626
1635
0
-16.37(-0.99%)
Jul 13, 2011
1649
1673
1639
1652
0
+12.25(+0.75%)
Jul 12, 2011
1633
1658
1628
1639
0
-8.40(-0.51%)
Jul 11, 2011
1655
1674
1636
1648
0
-28.89(-1.72%)
Jul 08, 2011
1664
1686
1653
1677
0
-10.06(-0.60%)
Jul 07, 2011
1684
1704
1673
1687
0
+12.48(+0.75%)
Jul 06, 2011
1664
1684
1655
1674
0
+4.68(+0.28%)
Jul 05, 2011
1666
1683
1653
1670
0
+0.54(+0.03%)
Jul 04, 2011
543.03
1671
1656
1669
0
+0.00(+0.00%)
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.