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 (%)
Oct 31, 2003
9787
9880
9746
9801
14,989,000
+14.51(+0.15%)
Oct 30, 2003
9772
9883
9719
9787
16,297,000
+12.08(+0.12%)
Oct 29, 2003
9747
9830
9663
9775
15,626,000
+26.22(+0.27%)
Oct 28, 2003
9610
9770
9593
9748
16,292,000
+140.15(+1.46%)
Oct 27, 2003
9585
9697
9554
9608
13,718,000
+25.70(+0.27%)
Oct 24, 2003
9601
9632
9463
9582
14,203,000
-30.67(-0.32%)
Oct 23, 2003
9597
9661
9518
9613
16,043,000
+14.89(+0.16%)
Oct 22, 2003
9742
9742
9552
9598
16,472,000
-149.40(-1.53%)
Oct 21, 2003
9778
9825
9698
9748
14,980,000
-30.30(-0.31%)
Oct 20, 2003
9722
9817
9665
9778
11,726,000
+56.15(+0.58%)
Oct 17, 2003
9792
9833
9680
9722
13,520,000
-69.93(-0.71%)
Oct 16, 2003
9799
9839
9679
9792
14,177,000
-11.33(-0.12%)
Oct 15, 2003
9824
9902
9732
9803
15,211,000
-9.93(-0.10%)
Oct 14, 2003
9763
9833
9697
9813
12,719,000
+48.60(+0.50%)
Oct 13, 2003
9676
9815
9676
9764
10,405,000
+89.70(+0.93%)
Oct 10, 2003
9683
9743
9622
9675
11,081,000
-5.33(-0.06%)
Oct 09, 2003
9633
9798
9617
9680
15,787,000
+49.11(+0.51%)
Oct 08, 2003
9653
9699
9571
9631
12,625,000
-23.71(-0.25%)
Oct 07, 2003
9593
9673
9513
9655
12,795,000
+59.63(+0.62%)
Oct 06, 2003
9572
9656
9524
9595
10,258,000
+22.67(+0.24%)
Oct 03, 2003
9493
9702
9493
9572
15,705,000
+84.51(+0.89%)
Oct 02, 2003
9465
9539
9398
9488
12,693,000
+18.60(+0.20%)
Oct 01, 2003
9275
9473
9275
9469
15,663,000
+194.14(+2.09%)
Sep 30, 2003
9378
9393
9199
9275
15,905,000
-105.18(-1.12%)
Sep 29, 2003
9314
9432
9260
9380
13,665,000
+67.16(+0.72%)
Sep 26, 2003
9342
9408
9258
9313
14,725,000
-30.88(-0.33%)
Sep 25, 2003
9426
9493
9311
9344
15,300,000
-81.55(-0.87%)
Sep 24, 2003
9576
9613
9401
9426
15,560,000
-150.53(-1.57%)
Sep 23, 2003
9536
9623
9479
9576
13,017,000
+40.63(+0.43%)
Sep 22, 2003
9642
9642
9468
9535
12,788,000
-109.41(-1.13%)
Sep 19, 2003
9662
9719
9583
9645
15,186,000
-14.31(-0.15%)
Sep 18, 2003
9544
9692
9513
9659
14,988,000
+113.48(+1.19%)
Sep 17, 2003
9566
9641
9510
9546
13,382,100
-21.69(-0.23%)
Sep 16, 2003
9449
9588
9427
9567
14,032,000
+118.53(+1.25%)
Sep 15, 2003
9471
9541
9396
9449
11,513,000
-22.74(-0.24%)
Sep 12, 2003
9457
9517
9349
9472
12,367,000
+11.79(+0.12%)
Sep 11, 2003
9415
9541
9374
9460
13,359,000
+39.30(+0.42%)
Sep 10, 2003
9505
9546
9373
9420
15,821,000
-86.74(-0.91%)
Sep 09, 2003
9585
9617
9460
9507
14,148,000
-79.09(-0.83%)
Sep 08, 2003
9503
9639
9492
9586
12,993,000
+82.95(+0.87%)
Sep 05, 2003
9590
9602
9442
9503
14,652,000
-84.56(-0.88%)
Sep 04, 2003
9569
9662
9493
9588
14,539,000
+19.44(+0.20%)
Sep 03, 2003
9522
9633
9466
9568
16,756,000
+45.19(+0.47%)
Sep 02, 2003
9417
9564
9357
9523
14,705,000
+107.45(+1.14%)
Aug 29, 2003
9373
9444
9321
9416
9,451,000
+41.61(+0.44%)
Aug 28, 2003
9334
9416
9246
9374
11,652,000
+40.42(+0.43%)
Aug 27, 2003
9340
9388
9280
9334
10,514,000
-6.66(-0.07%)
Aug 26, 2003
9316
9372
9204
9340
11,787,000
+22.81(+0.24%)
Aug 25, 2003
9349
9382
9243
9318
9,717,000
-31.23(-0.33%)
Aug 22, 2003
9436
9536
9323
9349
13,089,000
-74.81(-0.79%)
Aug 21, 2003
9400
9517
9346
9424
14,071,000
+26.17(+0.28%)
Aug 20, 2003
9420
9454
9324
9398
12,108,000
-31.39(-0.33%)
Aug 19, 2003
9412
9491
9315
9429
13,006,000
+16.45(+0.17%)
Aug 18, 2003
9321
9467
9309
9412
11,276,000
+90.76(+0.97%)
Aug 15, 2003
9309
9360
9253
9322
6,363,700
+11.13(+0.12%)
Aug 14, 2003
9272
9357
9193
9311
11,868,000
+38.80(+0.42%)
Aug 13, 2003
9304
9350
9213
9272
12,088,000
-38.30(-0.41%)
Aug 12, 2003
9218
9329
9163
9310
11,323,000
+92.71(+1.01%)
Aug 11, 2003
9190
9276
9124
9217
10,222,000
+26.26(+0.29%)
Aug 08, 2003
9127
9230
9098
9191
10,866,000
+64.64(+0.71%)
Aug 07, 2003
9060
9171
9004
9126
13,893,000
+64.71(+0.71%)
Aug 06, 2003
9033
9151
8964
9062
14,910,000
+25.42(+0.28%)
Aug 05, 2003
9185
9210
9025
9036
13,517,000
-149.72(-1.63%)
Aug 04, 2003
9154
9232
9034
9186
13,187,000
+32.07(+0.35%)
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.