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
)
8,317.59
-21.64 (-0.26%)
Daily Price
Updated: 4:50 PM EDT, May 24, 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 (%)
Jun 30, 2013
6216
6317
6215
6308
657,027,072
+92.33(+1.49%)
Jun 29, 2013
6243
6269
6208
6215
0
-0.03(-0.00%)
Jun 28, 2013
6243
6269
6208
6216
920,725,824
-27.90(-0.45%)
Jun 27, 2013
6166
6272
6166
6243
803,972,672
+77.90(+1.26%)
Jun 26, 2013
6102
6178
6089
6166
754,668,032
+63.60(+1.04%)
Jun 25, 2013
6029
6115
6029
6102
786,471,872
+72.80(+1.21%)
Jun 24, 2013
6116
6136
6023
6029
864,109,824
+0.00(+0.00%)
Jun 23, 2013
6116
6136
6023
6029
864,109,824
-87.10(-1.42%)
Jun 21, 2013
6160
6244
6116
6116
1,508,289,792
-43.30(-0.70%)
Jun 20, 2013
6349
6349
6145
6160
874,374,976
-189.30(-2.98%)
Jun 19, 2013
6374
6384
6327
6349
723,618,624
-25.40(-0.40%)
Jun 18, 2013
6330
6397
6311
6374
654,137,280
+43.70(+0.69%)
Jun 17, 2013
6308
6371
6308
6330
575,444,224
+0.00(+0.00%)
Jun 16, 2013
6308
6371
6308
6330
575,444,224
+22.24(+0.35%)
Jun 15, 2013
6305
6344
6291
6308
0
-0.04(-0.00%)
Jun 14, 2013
6305
6344
6291
6308
734,161,728
+3.70(+0.06%)
Jun 13, 2013
6300
6311
6206
6305
824,350,720
+5.10(+0.08%)
Jun 12, 2013
6340
6364
6296
6300
693,795,776
-40.60(-0.64%)
Jun 11, 2013
6400
6401
6280
6340
736,368,320
-60.40(-0.94%)
Jun 10, 2013
6412
6421
6380
6400
597,227,008
+0.00(+0.00%)
Jun 09, 2013
6412
6421
6380
6400
597,227,008
-11.49(-0.18%)
Jun 08, 2013
6336
6421
6314
6412
0
-0.01(-0.00%)
Jun 07, 2013
6336
6421
6314
6412
786,639,424
+75.90(+1.20%)
Jun 06, 2013
6419
6435
6336
6336
680,974,016
-83.20(-1.30%)
Jun 05, 2013
6559
6559
6419
6419
800,986,624
-139.30(-2.12%)
Jun 04, 2013
6525
6577
6525
6559
806,462,912
+33.50(+0.51%)
Jun 03, 2013
6583
6583
6514
6525
780,012,992
+0.00(+0.00%)
Jun 02, 2013
6583
6583
6514
6525
780,012,992
-58.00(-0.88%)
May 31, 2013
6657
6657
6578
6583
1,182,587,264
-73.90(-1.11%)
May 30, 2013
6627
6657
6611
6657
594,003,712
+29.80(+0.45%)
May 29, 2013
6762
6762
6621
6627
613,718,272
-134.80(-1.99%)
May 28, 2013
6654
6791
6654
6762
658,595,520
+107.70(+1.62%)
May 27, 2013
6654
6654
6654
6654
0
+0.00(+0.00%)
May 26, 2013
6654
6654
6654
6654
0
+0.00(+0.00%)
May 24, 2013
6697
6720
6640
6654
787,892,224
-42.50(-0.63%)
May 23, 2013
6840
6840
6659
6697
987,091,200
-143.50(-2.10%)
May 22, 2013
6804
6876
6782
6840
964,619,776
+36.40(+0.53%)
May 21, 2013
6756
6804
6744
6804
763,672,384
+48.30(+0.71%)
May 20, 2013
6723
6756
6709
6756
736,130,688
+0.00(+0.00%)
May 19, 2013
6723
6756
6709
6756
736,130,688
+32.50(+0.48%)
May 17, 2013
6688
6727
6670
6723
855,145,280
+35.30(+0.53%)
May 16, 2013
6694
6714
6677
6688
766,342,784
-5.80(-0.09%)
May 15, 2013
6686
6702
6669
6694
690,863,232
+7.50(+0.11%)
May 14, 2013
6632
6686
6618
6686
618,403,712
+54.30(+0.82%)
May 13, 2013
6625
6633
6603
6632
560,542,016
+0.00(+0.00%)
May 12, 2013
6625
6633
6603
6632
560,542,016
+6.80(+0.10%)
May 10, 2013
6593
6638
6592
6625
807,522,688
+32.30(+0.49%)
May 09, 2013
6584
6597
6572
6593
750,085,376
+9.20(+0.14%)
May 08, 2013
6557
6587
6547
6584
703,446,784
+26.20(+0.40%)
May 07, 2013
6522
6564
6521
6557
795,845,376
+35.80(+0.55%)
May 06, 2013
6522
6522
6522
6522
0
+0.00(+0.00%)
May 05, 2013
6522
6522
6522
6522
0
+0.00(+0.00%)
May 03, 2013
6461
6542
6452
6522
768,857,600
+60.80(+0.94%)
May 02, 2013
6451
6470
6410
6461
744,888,384
+9.40(+0.15%)
May 01, 2013
6430
6476
6430
6451
409,459,904
+21.20(+0.33%)
Apr 30, 2013
6458
6483
6413
6430
1,079,343,872
-27.90(-0.43%)
Apr 29, 2013
6426
6458
6419
6458
636,100,992
+0.00(+0.00%)
Apr 28, 2013
6426
6458
6419
6458
636,100,992
+31.58(+0.49%)
Apr 27, 2013
6443
6443
6399
6426
0
+0.02(+0.00%)
Apr 26, 2013
6443
6443
6399
6426
560,270,528
-16.20(-0.25%)
Apr 25, 2013
6432
6467
6412
6443
739,178,880
+10.80(+0.17%)
Apr 24, 2013
6406
6439
6396
6432
735,699,072
+25.70(+0.40%)
Apr 23, 2013
6281
6406
6278
6406
719,139,072
+125.50(+2.00%)
Apr 22, 2013
6287
6342
6259
6281
603,305,920
+0.00(+0.00%)
Apr 21, 2013
6287
6342
6259
6281
603,305,920
-6.00(-0.10%)
Apr 19, 2013
6244
6289
6244
6287
694,202,880
+42.90(+0.69%)
Apr 18, 2013
6244
6278
6226
6244
668,152,704
-0.50(-0.01%)
Apr 17, 2013
6305
6334
6225
6244
738,341,696
-60.40(-0.96%)
Apr 16, 2013
6344
6344
6298
6305
609,897,600
-39.00(-0.61%)
Apr 15, 2013
6384
6384
6300
6344
576,452,096
+0.00(+0.00%)
Apr 14, 2013
6384
6384
6300
6344
576,452,096
-40.80(-0.64%)
Apr 12, 2013
6416
6416
6368
6384
521,445,792
-31.70(-0.49%)
Apr 11, 2013
6387
6424
6378
6416
556,825,984
+28.70(+0.45%)
Apr 10, 2013
6313
6405
6313
6387
678,441,408
+74.20(+1.18%)
Apr 09, 2013
6277
6326
6277
6313
613,230,784
+36.30(+0.58%)
Apr 08, 2013
6250
6290
6250
6277
650,412,480
+0.00(+0.00%)
Apr 07, 2013
6250
6290
6250
6277
650,412,480
+27.12(+0.43%)
Apr 06, 2013
6344
6347
6214
6250
0
-0.02(-0.00%)
Apr 05, 2013
6344
6347
6214
6250
668,684,096
-94.30(-1.49%)
Apr 04, 2013
6420
6426
6341
6344
680,161,216
-76.20(-1.19%)
Apr 03, 2013
6491
6492
6417
6420
676,016,192
-70.40(-1.08%)
Apr 02, 2013
6412
6502
6409
6491
913,557,376
+79.00(+1.23%)
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.