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, 2007
13792
13962
13768
13930
277,658,240
+137.50(+1.00%)
Oct 30, 2007
13869
13869
13778
13792
189,732,672
-77.80(-0.56%)
Oct 29, 2007
13807
13901
13805
13870
207,932,752
+63.60(+0.46%)
Oct 26, 2007
13676
13811
13675
13807
311,391,360
+134.80(+0.99%)
Oct 25, 2007
13678
13741
13548
13672
274,330,528
-3.30(-0.02%)
Oct 24, 2007
13676
13690
13470
13675
259,154,352
-1.00(-0.01%)
Oct 23, 2007
13569
13685
13541
13676
206,548,816
+154.20(+1.14%)
Oct 19, 2007
13888
13888
13512
13522
332,353,856
-367.00(-2.64%)
Oct 18, 2007
13888
13914
13820
13889
205,541,792
-3.50(-0.03%)
Oct 17, 2007
13921
14013
13775
13892
315,415,904
-20.40(-0.15%)
Oct 16, 2007
13986
13992
13878
13913
229,921,008
-71.90(-0.51%)
Oct 15, 2007
14092
14118
13904
13985
220,489,552
-108.30(-0.77%)
Oct 12, 2007
14016
14102
14014
14093
178,740,912
+78.00(+0.56%)
Oct 11, 2007
14079
14198
13950
14015
235,090,752
-63.60(-0.45%)
Oct 10, 2007
14165
14165
14010
14079
163,281,600
-85.80(-0.61%)
Oct 09, 2007
14044
14167
14034
14164
176,735,264
+120.80(+0.86%)
Oct 08, 2007
14065
14068
14010
14044
116,417,920
-22.30(-0.16%)
Oct 05, 2007
13969
14124
13969
14066
183,543,984
+91.70(+0.66%)
Oct 04, 2007
13968
14010
13952
13974
143,300,928
+6.30(+0.05%)
Oct 03, 2007
14039
14039
13948
13968
178,924,272
-79.30(-0.56%)
Oct 02, 2007
14087
14108
14012
14047
169,272,000
-40.20(-0.29%)
Oct 01, 2007
13896
14116
13894
14088
205,715,568
+191.90(+1.38%)
Sep 28, 2007
13913
13925
13850
13896
203,029,920
-17.30(-0.12%)
Sep 27, 2007
13880
13920
13868
13913
156,924,016
+34.70(+0.25%)
Sep 26, 2007
13779
13916
13779
13878
206,563,680
+99.50(+0.72%)
Sep 25, 2007
13758
13787
13696
13779
213,042,944
+19.60(+0.14%)
Sep 24, 2007
13822
13874
13751
13759
236,688,080
-61.10(-0.44%)
Sep 21, 2007
13768
13877
13768
13820
419,389,408
+53.50(+0.39%)
Sep 20, 2007
13814
13822
13741
13767
200,884,912
-48.90(-0.35%)
Sep 19, 2007
13741
13868
13740
13816
276,593,888
+76.20(+0.55%)
Sep 18, 2007
13403
13740
13403
13739
277,629,120
+336.00(+2.51%)
Sep 17, 2007
13442
13452
13362
13403
169,718,224
-39.10(-0.29%)
Sep 14, 2007
13421
13460
13324
13442
204,783,888
+17.60(+0.13%)
Sep 13, 2007
13292
13469
13292
13425
209,946,208
+133.20(+1.00%)
Sep 12, 2007
13298
13360
13263
13292
195,284,800
-16.70(-0.13%)
Sep 11, 2007
13129
13326
13129
13308
200,164,096
+180.60(+1.38%)
Sep 10, 2007
13116
13207
13022
13128
221,759,808
+14.40(+0.11%)
Sep 07, 2007
13361
13361
13082
13113
238,304,208
-249.90(-1.87%)
Sep 06, 2007
13306
13399
13275
13363
203,600,528
+57.80(+0.43%)
Sep 05, 2007
13443
13443
13248
13306
231,848,576
-143.40(-1.07%)
Sep 04, 2007
13358
13494
13318
13449
262,257,456
+91.20(+0.68%)
Aug 31, 2007
13241
13429
13241
13358
234,922,256
+119.00(+0.90%)
Aug 30, 2007
13288
13315
13185
13239
193,244,544
-50.60(-0.38%)
Aug 29, 2007
13043
13293
13043
13289
227,442,000
+247.50(+1.90%)
Aug 28, 2007
13318
13319
13035
13042
230,466,352
-280.30(-2.10%)
Aug 27, 2007
13377
13387
13306
13322
152,444,336
-56.80(-0.42%)
Aug 24, 2007
13232
13382
13209
13379
186,057,248
+143.00(+1.08%)
Aug 23, 2007
13237
13299
13169
13236
198,161,328
-0.20(-0.00%)
Aug 22, 2007
13088
13248
13088
13236
205,525,744
+145.20(+1.11%)
Aug 21, 2007
13120
13178
13052
13091
203,995,392
-30.40(-0.23%)
Aug 20, 2007
13078
13182
12983
13121
231,801,968
+42.20(+0.32%)
Aug 17, 2007
12848
13168
12848
13079
423,942,464
+233.30(+1.82%)
Aug 16, 2007
12860
12886
12518
12846
457,145,408
-15.70(-0.12%)
Aug 15, 2007
13022
13119
12834
12862
272,764,640
-167.40(-1.28%)
Aug 14, 2007
13236
13270
13018
13029
269,115,424
-207.60(-1.57%)
Aug 13, 2007
13238
13338
13220
13236
215,259,616
-3.00(-0.02%)
Aug 10, 2007
13271
13306
13058
13240
338,564,768
-31.20(-0.24%)
Aug 09, 2007
13652
13652
13271
13271
362,490,432
-387.20(-2.83%)
Aug 08, 2007
13497
13696
13485
13658
288,036,224
+153.60(+1.14%)
Aug 07, 2007
13468
13608
13347
13504
273,338,656
+35.50(+0.26%)
Aug 06, 2007
13183
13470
13159
13469
311,806,656
+289.60(+2.20%)
Aug 03, 2007
13462
13472
13175
13179
281,694,560
-284.10(-2.11%)
Aug 02, 2007
13358
13503
13350
13463
264,831,584
+100.90(+0.76%)
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.