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
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Jan 31, 2015
6811
6844
6749
6749
799,357,312
-61.20(-0.90%)
Jan 30, 2015
6826
6826
6750
6811
704,517,120
-15.30(-0.22%)
Jan 29, 2015
6812
6863
6777
6826
779,603,776
+14.30(+0.21%)
Jan 28, 2015
6852
6865
6774
6812
713,907,008
-40.80(-0.60%)
Jan 27, 2015
6833
6856
6790
6852
611,915,008
+0.00(+0.00%)
Jan 26, 2015
6833
6856
6790
6852
611,915,008
+19.60(+0.29%)
Jan 24, 2015
6797
6842
6797
6833
839,368,320
+36.20(+0.53%)
Jan 23, 2015
6728
6808
6726
6797
926,018,432
+68.60(+1.02%)
Jan 22, 2015
6620
6728
6620
6728
847,589,632
+107.90(+1.63%)
Jan 21, 2015
6586
6640
6586
6620
677,002,880
+34.60(+0.53%)
Jan 20, 2015
6550
6599
6548
6586
537,915,712
+0.00(+0.00%)
Jan 19, 2015
6550
6599
6548
6586
537,915,712
+35.20(+0.54%)
Jan 17, 2015
6499
6553
6443
6550
805,741,888
+51.50(+0.79%)
Jan 16, 2015
6388
6499
6298
6499
980,049,600
+110.30(+1.73%)
Jan 15, 2015
6542
6542
6354
6388
971,256,896
-153.70(-2.35%)
Jan 14, 2015
6501
6559
6465
6542
673,572,928
+40.80(+0.63%)
Jan 13, 2015
6501
6542
6448
6501
602,313,088
+0.00(+0.00%)
Jan 12, 2015
6501
6542
6448
6501
602,313,088
+0.30(+0.00%)
Jan 10, 2015
6570
6570
6471
6501
738,488,512
-68.90(-1.05%)
Jan 09, 2015
6420
6581
6420
6570
882,740,224
+150.20(+2.34%)
Jan 08, 2015
6366
6460
6366
6420
688,211,520
+53.30(+0.84%)
Jan 07, 2015
6417
6453
6329
6366
769,463,104
-50.70(-0.79%)
Jan 06, 2015
6548
6577
6404
6417
728,001,088
+0.00(+0.00%)
Jan 05, 2015
6548
6577
6404
6417
728,001,088
-130.60(-1.99%)
Jan 03, 2015
6566
6608
6511
6548
367,562,208
+0.00(+0.00%)
Jan 02, 2015
6566
6608
6511
6548
367,562,208
-18.30(-0.28%)
Jan 01, 2015
6547
6578
6547
6566
125,563,600
+19.10(+0.29%)
Dec 31, 2014
6634
6634
6529
6547
337,948,000
-86.50(-1.30%)
Dec 30, 2014
6610
6652
6588
6634
350,346,208
+0.00(+0.00%)
Dec 29, 2014
6610
6652
6588
6634
350,346,208
+23.60(+0.36%)
Dec 25, 2014
6598
6618
6586
6610
253,486,896
+11.70(+0.18%)
Dec 24, 2014
6577
6620
6577
6598
380,283,904
+21.50(+0.33%)
Dec 23, 2014
6545
6621
6545
6577
483,625,312
+0.00(+0.00%)
Dec 22, 2014
6545
6621
6545
6577
483,625,312
+31.40(+0.48%)
Dec 20, 2014
6466
6567
6466
6545
1,144,608,512
+79.30(+1.23%)
Dec 19, 2014
6336
6466
6336
6466
967,411,904
+129.50(+2.04%)
Dec 18, 2014
6332
6360
6240
6336
745,851,904
+4.70(+0.07%)
Dec 17, 2014
6183
6332
6145
6332
1,037,451,392
+149.10(+2.41%)
Dec 16, 2014
6301
6356
6183
6183
985,776,000
+0.00(+0.00%)
Dec 15, 2014
6301
6356
6183
6183
985,776,000
-117.90(-1.87%)
Dec 13, 2014
6462
6462
6297
6301
793,966,528
-161.10(-2.49%)
Dec 12, 2014
6500
6522
6441
6462
757,393,088
-38.30(-0.59%)
Dec 11, 2014
6530
6566
6500
6500
692,354,688
-29.50(-0.45%)
Dec 10, 2014
6672
6672
6530
6530
951,132,288
-142.70(-2.14%)
Dec 09, 2014
6743
6743
6672
6672
513,903,808
+0.00(+0.00%)
Dec 08, 2014
6743
6743
6672
6672
513,903,808
-70.60(-1.05%)
Dec 06, 2014
6679
6751
6679
6743
678,464,704
+63.40(+0.95%)
Dec 05, 2014
6717
6734
6673
6679
699,897,792
-37.20(-0.55%)
Dec 04, 2014
6742
6753
6714
6717
707,001,984
-25.50(-0.38%)
Dec 03, 2014
6656
6744
6656
6742
654,954,304
+85.70(+1.29%)
Dec 02, 2014
6723
6723
6637
6656
728,046,400
+0.00(+0.00%)
Dec 01, 2014
6723
6723
6637
6656
728,046,400
-66.20(-0.98%)
Nov 29, 2014
6723
6735
6667
6723
839,390,528
-0.80(-0.01%)
Nov 28, 2014
6729
6750
6714
6723
517,208,384
-5.80(-0.09%)
Nov 27, 2014
6731
6765
6718
6729
586,890,496
-1.90(-0.03%)
Nov 26, 2014
6730
6751
6709
6731
907,288,192
+1.30(+0.02%)
Nov 25, 2014
6751
6764
6720
6730
680,406,272
+0.00(+0.00%)
Nov 24, 2014
6751
6764
6720
6730
680,406,272
-21.00(-0.31%)
Nov 22, 2014
6679
6773
6679
6751
845,575,424
+71.90(+1.08%)
Nov 21, 2014
6697
6697
6641
6679
640,496,576
-17.70(-0.26%)
Nov 20, 2014
6709
6719
6678
6697
802,689,088
-12.50(-0.19%)
Nov 19, 2014
6672
6714
6672
6709
653,233,792
+37.10(+0.56%)
Nov 18, 2014
6654
6682
6616
6672
537,365,312
+0.00(+0.00%)
Nov 17, 2014
6654
6682
6616
6672
537,365,312
+17.60(+0.26%)
Nov 15, 2014
6636
6654
6610
6654
627,535,104
+18.90(+0.28%)
Nov 14, 2014
6611
6646
6597
6636
721,388,672
+24.50(+0.37%)
Nov 13, 2014
6627
6629
6589
6611
703,040,704
-16.40(-0.25%)
Nov 12, 2014
6611
6633
6605
6627
764,945,472
+16.10(+0.24%)
Nov 11, 2014
6567
6611
6567
6611
575,418,368
+0.00(+0.00%)
Nov 10, 2014
6567
6611
6567
6611
575,418,368
+44.10(+0.67%)
Nov 08, 2014
6551
6608
6551
6567
764,955,072
+16.00(+0.24%)
Nov 07, 2014
6539
6580
6504
6551
799,914,880
+12.10(+0.19%)
Nov 06, 2014
6454
6539
6454
6539
769,396,672
+85.10(+1.32%)
Nov 05, 2014
6488
6510
6445
6454
816,651,584
-34.00(-0.52%)
Nov 04, 2014
6546
6560
6478
6488
712,567,488
+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.