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
Hong Kong Hang Seng
(IX:
HSI
)
19,073.71
-41.35 (-0.22%)
Daily Price
Updated: 4:08 PM EDT, May 14, 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, 2002
11338
11498
11318
11498
229,571,008
+136.10(+1.20%)
Apr 29, 2002
11330
11371
11261
11362
204,981,200
-23.60(-0.21%)
Apr 26, 2002
11449
11462
11349
11385
269,871,616
-24.20(-0.21%)
Apr 25, 2002
11394
11440
11352
11409
297,909,600
+12.70(+0.11%)
Apr 24, 2002
11363
11418
11306
11397
301,563,200
+51.40(+0.45%)
Apr 23, 2002
11102
11355
11102
11345
360,996,000
+205.80(+1.85%)
Apr 22, 2002
11259
11302
11134
11139
271,805,600
-112.80(-1.00%)
Apr 19, 2002
11166
11285
11135
11252
322,091,584
+35.00(+0.31%)
Apr 18, 2002
11103
11222
11071
11217
347,360,384
+126.60(+1.14%)
Apr 17, 2002
10939
11091
10929
11091
352,621,184
+302.10(+2.80%)
Apr 16, 2002
10745
10797
10690
10788
166,385,792
+60.50(+0.56%)
Apr 15, 2002
10720
10764
10698
10728
139,528,400
+17.50(+0.16%)
Apr 12, 2002
10654
10718
10630
10710
159,124,400
-34.40(-0.32%)
Apr 11, 2002
10748
10829
10721
10745
167,096,400
+101.80(+0.96%)
Apr 10, 2002
10693
10693
10611
10643
201,435,008
-90.60(-0.84%)
Apr 09, 2002
10711
10791
10689
10734
144,606,800
+10.00(+0.09%)
Apr 08, 2002
10833
10857
10702
10724
227,928,192
-107.70(-0.99%)
Apr 05, 2002
10767
10838
10748
10831
170,815,600
-2.60(-0.02%)
Apr 04, 2002
10831
10854
10783
10834
144,433,792
-44.00(-0.40%)
Apr 03, 2002
11032
11056
10817
10878
274,314,592
+0.00(+0.00%)
Apr 02, 2002
11032
11056
10817
10878
0
+10877.88(+9064900.00%)
Apr 01, 2002
0.1200
0.1200
0.1200
0.1200
0
-11032.78(-100.00%)
Mar 29, 2002
11025
11075
10972
11033
214,855,392
+45.00(+0.41%)
Mar 28, 2002
10820
11023
10820
10988
250,625,200
+201.00(+1.86%)
Mar 27, 2002
10781
10793
10715
10787
180,532,496
-49.70(-0.46%)
Mar 26, 2002
10855
10867
10786
10837
201,915,504
+0.00(+0.00%)
Mar 25, 2002
10855
10867
10786
10837
0
-26.50(-0.24%)
Mar 23, 2002
10840
10920
10812
10863
211,526,208
+33.40(+0.31%)
Mar 22, 2002
10951
10951
10811
10830
345,847,200
-206.90(-1.87%)
Mar 21, 2002
11136
11177
10996
11037
254,339,600
-186.20(-1.66%)
Mar 20, 2002
11242
11302
11195
11223
305,416,000
-7.80(-0.07%)
Mar 19, 2002
11224
11318
11168
11231
240,821,200
+0.00(+0.00%)
Mar 18, 2002
11224
11318
11168
11231
0
+20.40(+0.18%)
Mar 16, 2002
11281
11364
11150
11210
230,450,208
-93.50(-0.83%)
Mar 15, 2002
11203
11334
11163
11304
273,105,408
+86.20(+0.77%)
Mar 14, 2002
11215
11307
11186
11218
239,681,408
-56.40(-0.50%)
Mar 13, 2002
11305
11382
11242
11274
275,706,816
-45.00(-0.40%)
Mar 12, 2002
11234
11334
11179
11319
264,341,408
+0.00(+0.00%)
Mar 11, 2002
11234
11334
11179
11319
0
+85.70(+0.76%)
Mar 09, 2002
11201
11331
11201
11233
360,931,808
+45.10(+0.40%)
Mar 08, 2002
11102
11246
11102
11188
483,088,000
+185.10(+1.68%)
Mar 07, 2002
10955
11041
10933
11003
270,688,800
+17.20(+0.16%)
Mar 06, 2002
10883
11004
10883
10986
350,222,016
+281.70(+2.63%)
Mar 05, 2002
10594
10720
10561
10704
279,649,600
+0.00(+0.00%)
Mar 04, 2002
10594
10720
10561
10704
0
+278.80(+2.67%)
Mar 02, 2002
10454
10473
10388
10425
186,683,392
-57.20(-0.55%)
Mar 01, 2002
10661
10677
10416
10482
258,703,600
-166.20(-1.56%)
Feb 28, 2002
10541
10757
10525
10649
268,262,400
+101.60(+0.96%)
Feb 27, 2002
10582
10668
10537
10547
207,615,808
+51.10(+0.49%)
Feb 26, 2002
10679
10684
10469
10496
191,984,608
+0.00(+0.00%)
Feb 25, 2002
10679
10684
10469
10496
0
-168.90(-1.58%)
Feb 23, 2002
10730
10730
10580
10665
155,752,192
-124.00(-1.15%)
Feb 22, 2002
10808
10871
10733
10789
186,403,600
+39.80(+0.37%)
Feb 21, 2002
10777
10777
10685
10749
193,530,208
-91.40(-0.84%)
Feb 20, 2002
10998
10998
10794
10840
167,326,000
-162.30(-1.48%)
Feb 19, 2002
10906
11007
10868
11003
181,042,592
+0.00(+0.00%)
Feb 18, 2002
10906
11007
10868
11003
0
+40.90(+0.37%)
Feb 16, 2002
11006
11108
10915
10962
292,406,592
+0.00(+0.00%)
Feb 15, 2002
11006
11108
10915
10962
0
+10961.78(+9134816.67%)
Feb 14, 2002
0.1200
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Feb 13, 2002
0.1200
0.1200
0.1200
0.1200
0
-10832.58(-100.00%)
Feb 12, 2002
10596
10843
10596
10833
184,738,208
+0.00(+0.00%)
Feb 11, 2002
10596
10843
10596
10833
0
+313.70(+2.98%)
Feb 09, 2002
10441
10527
10422
10519
259,185,408
+109.30(+1.05%)
Feb 08, 2002
10556
10601
10394
10410
419,402,816
-182.70(-1.72%)
Feb 07, 2002
10590
10633
10542
10592
238,613,600
-16.80(-0.16%)
Feb 06, 2002
10628
10636
10541
10609
292,116,000
-112.10(-1.05%)
Feb 05, 2002
10680
10807
10661
10721
267,871,808
+0.00(+0.00%)
Feb 04, 2002
10680
10807
10661
10721
0
+30.10(+0.28%)
Feb 02, 2002
10764
10827
10674
10691
192,216,992
-34.10(-0.32%)
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.