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
FTSE 100 Index
(IX:
FTSE
)
8,213.49
+41.34 (+0.51%)
Daily Price
Updated: 4:45 PM EDT, May 5, 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, 2003
3928
3943
3912
3926
1,652,092,032
-1.80(-0.05%)
Apr 29, 2003
3940
3976
3915
3928
1,810,669,952
-12.50(-0.32%)
Apr 28, 2003
3870
3943
3856
3940
1,208,579,968
+0.00(+0.00%)
Apr 27, 2003
3870
3943
3856
3940
1,208,579,968
+70.10(+1.81%)
Apr 25, 2003
3899
3919
3860
3870
1,380,173,952
-28.80(-0.74%)
Apr 24, 2003
3966
3978
3892
3899
1,506,461,952
-67.50(-1.70%)
Apr 23, 2003
3918
3997
3918
3966
1,707,234,944
+48.80(+1.25%)
Apr 22, 2003
3889
3924
3874
3918
970,974,976
+28.50(+0.73%)
Apr 21, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 20, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 18, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 17, 2003
3855
3905
3826
3889
1,048,616,000
+34.30(+0.89%)
Apr 16, 2003
3917
3968
3850
3855
1,796,312,064
-62.00(-1.58%)
Apr 15, 2003
3849
3926
3849
3917
1,425,491,968
+67.50(+1.75%)
Apr 14, 2003
3808
3857
3801
3849
1,049,779,008
+0.00(+0.00%)
Apr 13, 2003
3808
3857
3801
3849
1,049,779,008
+41.30(+1.08%)
Apr 11, 2003
3803
3871
3803
3808
1,239,380,992
+4.80(+0.13%)
Apr 10, 2003
3861
3871
3803
3803
1,322,265,984
-58.10(-1.50%)
Apr 09, 2003
3869
3907
3824
3861
1,518,967,040
-7.40(-0.19%)
Apr 08, 2003
3936
3936
3868
3869
1,606,528,000
-67.00(-1.70%)
Apr 07, 2003
3814
3962
3814
3936
1,699,069,056
+0.00(+0.00%)
Apr 06, 2003
3814
3962
3814
3936
1,699,069,056
+121.40(+3.18%)
Apr 05, 2003
3771
3842
3752
3814
1,489,198,976
+43.30(+1.15%)
Apr 04, 2003
3753
3808
3744
3771
1,730,925,952
+17.70(+0.47%)
Apr 03, 2003
3685
3778
3682
3753
1,757,136,000
+68.60(+1.86%)
Apr 02, 2003
3613
3692
3612
3685
1,390,913,024
+71.50(+1.98%)
Apr 01, 2003
3708
3708
3581
3613
1,399,643,008
+0.00(+0.00%)
Mar 31, 2003
3708
3708
3581
3613
1,399,643,008
-95.20(-2.57%)
Mar 29, 2003
3729
3753
3696
3708
1,289,804,032
-20.60(-0.55%)
Mar 28, 2003
3793
3793
3712
3729
1,581,657,984
-64.00(-1.69%)
Mar 27, 2003
3762
3810
3735
3793
1,609,739,008
+31.10(+0.83%)
Mar 26, 2003
3743
3783
3660
3762
1,799,558,016
+18.70(+0.50%)
Mar 25, 2003
3861
3861
3734
3743
1,199,204,992
+0.00(+0.00%)
Mar 24, 2003
3861
3861
3734
3743
1,199,204,992
-117.80(-3.05%)
Mar 22, 2003
3766
3882
3766
3861
1,719,233,024
+95.40(+2.53%)
Mar 21, 2003
3765
3791
3716
3766
1,724,374,016
+0.30(+0.01%)
Mar 20, 2003
3747
3828
3716
3765
2,562,979,072
+18.10(+0.48%)
Mar 19, 2003
3722
3811
3714
3747
2,631,886,080
+25.00(+0.67%)
Mar 18, 2003
3602
3774
3525
3722
1,479,570,048
+0.00(+0.00%)
Mar 17, 2003
3602
3774
3525
3722
1,479,570,048
+120.50(+3.35%)
Mar 15, 2003
3487
3613
3487
3602
2,346,881,024
+114.90(+3.30%)
Mar 14, 2003
3287
3489
3287
3487
2,144,601,984
+199.90(+6.08%)
Mar 13, 2003
3453
3466
3278
3287
2,141,170,048
-165.70(-4.80%)
Mar 12, 2003
3436
3468
3400
3453
1,890,916,992
+16.60(+0.48%)
Mar 11, 2003
3492
3502
3434
3436
1,444,877,056
+0.00(+0.00%)
Mar 10, 2003
3492
3502
3434
3436
1,444,877,056
-55.50(-1.59%)
Mar 08, 2003
3555
3555
3467
3492
1,671,431,040
-63.80(-1.79%)
Mar 07, 2003
3564
3590
3526
3555
1,478,760,960
-8.10(-0.23%)
Mar 06, 2003
3625
3625
3559
3564
2,026,179,968
-61.80(-1.70%)
Mar 05, 2003
3685
3685
3613
3625
1,692,176,000
-59.40(-1.61%)
Mar 04, 2003
3656
3715
3641
3685
1,383,021,952
+0.00(+0.00%)
Mar 03, 2003
3656
3715
3641
3685
1,383,021,952
+29.10(+0.80%)
Mar 01, 2003
3570
3656
3554
3656
1,792,365,056
+85.70(+2.40%)
Feb 28, 2003
3593
3627
3535
3570
2,153,783,040
-23.40(-0.65%)
Feb 27, 2003
3622
3652
3559
3593
1,755,561,984
-28.20(-0.78%)
Feb 26, 2003
3702
3702
3592
3622
1,883,065,984
-80.30(-2.17%)
Feb 25, 2003
3727
3746
3700
3702
1,221,485,056
+0.00(+0.00%)
Feb 24, 2003
3727
3746
3700
3702
1,221,485,056
-25.30(-0.68%)
Feb 22, 2003
3687
3727
3660
3727
1,382,086,016
+39.80(+1.08%)
Feb 21, 2003
3658
3725
3656
3687
1,700,740,992
+29.00(+0.79%)
Feb 20, 2003
3730
3738
3658
3658
1,689,451,008
-71.20(-1.91%)
Feb 19, 2003
3692
3747
3670
3730
1,594,781,952
+37.10(+1.00%)
Feb 18, 2003
3612
3692
3612
3692
1,185,132,032
+0.00(+0.00%)
Feb 17, 2003
3612
3692
3612
3692
1,185,132,032
+80.50(+2.23%)
Feb 15, 2003
3611
3684
3602
3612
2,022,443,008
+1.10(+0.03%)
Feb 14, 2003
3616
3641
3569
3611
1,859,634,944
-5.30(-0.15%)
Feb 13, 2003
3669
3669
3613
3616
1,487,495,936
-53.10(-1.45%)
Feb 12, 2003
3579
3675
3579
3669
1,561,575,040
+90.10(+2.52%)
Feb 11, 2003
3599
3626
3568
3579
1,312,851,968
+0.00(+0.00%)
Feb 10, 2003
3599
3626
3568
3579
1,312,851,968
-20.10(-0.56%)
Feb 08, 2003
3597
3639
3568
3599
1,534,146,944
+2.20(+0.06%)
Feb 07, 2003
3679
3690
3564
3597
1,839,687,936
-81.70(-2.22%)
Feb 06, 2003
3590
3679
3569
3679
1,616,247,040
+88.60(+2.47%)
Feb 05, 2003
3689
3689
3590
3590
1,731,698,048
-99.30(-2.69%)
Feb 04, 2003
3567
3699
3567
3689
1,772,630,016
+0.00(+0.00%)
Feb 03, 2003
3567
3699
3567
3689
1,772,630,016
+122.00(+3.42%)
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.