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
Shanghai
(IX:
SHANG
)
3,154.03
+31.63 (+1.01%)
Daily Price
Updated: 4:45 PM EDT, May 19, 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, 2011
2752
2791
2749
2791
0
+37.94(+1.38%)
Jan 30, 2011
2741
2759
2733
2753
0
+0.00(+0.00%)
Jan 29, 2011
2741
2759
2733
2753
85,400
+3.60(+0.13%)
Jan 28, 2011
2691
2753
2677
2749
105,600
+40.34(+1.49%)
Jan 27, 2011
2677
2711
2677
2709
60,800
+31.38(+1.17%)
Jan 26, 2011
2692
2701
2661
2677
69,400
-18.29(-0.68%)
Jan 25, 2011
2717
2736
2691
2696
88,000
+0.00(+0.00%)
Jan 24, 2011
2717
2736
2691
2696
0
-19.57(-0.72%)
Jan 23, 2011
2669
2746
2667
2715
0
+0.00(+0.00%)
Jan 22, 2011
2669
2746
2667
2715
95,600
+37.64(+1.41%)
Jan 21, 2011
2753
2753
2676
2678
86,000
-80.45(-2.92%)
Jan 20, 2011
2708
2760
2701
2758
78,400
+49.12(+1.81%)
Jan 19, 2011
2696
2715
2683
2709
60,400
+2.32(+0.09%)
Jan 18, 2011
2772
2781
2699
2707
92,600
+0.00(+0.00%)
Jan 17, 2011
2772
2781
2699
2707
0
-84.68(-3.03%)
Jan 16, 2011
2817
2817
2780
2791
0
+0.00(+0.00%)
Jan 15, 2011
2817
2817
2780
2791
76,800
-36.37(-1.29%)
Jan 14, 2011
2831
2838
2811
2828
74,800
+6.41(+0.23%)
Jan 13, 2011
2812
2828
2788
2821
79,200
+17.25(+0.62%)
Jan 12, 2011
2783
2811
2770
2804
80,600
+12.24(+0.44%)
Jan 11, 2011
2833
2847
2787
2792
90,800
+0.00(+0.00%)
Jan 10, 2011
2833
2847
2787
2792
0
-46.99(-1.66%)
Jan 09, 2011
2821
2868
2808
2839
0
+0.00(+0.00%)
Jan 08, 2011
2821
2868
2808
2839
113,200
+14.60(+0.52%)
Jan 07, 2011
2838
2854
2817
2824
84,800
-15.02(-0.53%)
Jan 06, 2011
2833
2850
2824
2839
104,400
-13.43(-0.47%)
Jan 05, 2011
2825
2855
2810
2853
110,000
+0.00(+0.00%)
Jan 04, 2011
2825
2855
2810
2853
0
+44.57(+1.59%)
Jan 03, 2011
2759
2809
2758
2808
0
+0.00(+0.00%)
Jan 01, 2011
2759
2809
2758
2808
83,400
+48.51(+1.76%)
Dec 31, 2010
2752
2768
2725
2760
73,200
+8.04(+0.29%)
Dec 30, 2010
2735
2753
2721
2752
64,000
+18.54(+0.68%)
Dec 29, 2010
2768
2775
2730
2733
84,400
-48.41(-1.74%)
Dec 28, 2010
2843
2877
2775
2781
97,800
+0.00(+0.00%)
Dec 27, 2010
2843
2877
2775
2781
0
-53.76(-1.90%)
Dec 26, 2010
2841
2853
2814
2835
0
+0.00(+0.00%)
Dec 25, 2010
2841
2853
2814
2835
81,200
-20.06(-0.70%)
Dec 24, 2010
2874
2894
2850
2855
89,000
-22.68(-0.79%)
Dec 23, 2010
2911
2917
2867
2878
98,400
-26.21(-0.90%)
Dec 22, 2010
2858
2908
2847
2904
106,800
-0.01(-0.00%)
Dec 21, 2010
2858
2908
2847
2904
0
+51.20(+1.79%)
Dec 20, 2010
2901
2912
2805
2853
0
-40.82(-1.41%)
Dec 18, 2010
2897
2899
2881
2894
73,600
-4.40(-0.15%)
Dec 17, 2010
2909
2921
2892
2898
87,600
-13.27(-0.46%)
Dec 16, 2010
2927
2939
2906
2911
109,400
-15.67(-0.54%)
Dec 15, 2010
2928
2933
2912
2927
121,000
+4.13(+0.14%)
Dec 14, 2010
2850
2924
2848
2923
128,800
+81.91(+2.88%)
Dec 11, 2010
2799
2850
2793
2841
80,400
+30.09(+1.07%)
Dec 10, 2010
2838
2855
2809
2811
94,600
-37.60(-1.32%)
Dec 09, 2010
2869
2881
2844
2849
86,800
-27.31(-0.95%)
Dec 08, 2010
2844
2885
2809
2876
86,800
+18.68(+0.65%)
Dec 07, 2010
2850
2871
2832
2857
89,800
+0.00(+0.00%)
Dec 06, 2010
2850
2871
2832
2857
0
+14.75(+0.52%)
Dec 04, 2010
2847
2853
2823
2842
83,600
-1.18(-0.04%)
Dec 03, 2010
2860
2871
2841
2844
104,200
+20.16(+0.71%)
Dec 02, 2010
2811
2834
2796
2823
81,200
+3.27(+0.12%)
Dec 01, 2010
2863
2881
2759
2820
139,400
-46.18(-1.61%)
Nov 30, 2010
2861
2879
2842
2866
102,400
+0.00(+0.00%)
Nov 29, 2010
2861
2879
2842
2866
0
-5.34(-0.19%)
Nov 27, 2010
2890
2894
2852
2872
110,800
-26.56(-0.92%)
Nov 26, 2010
2876
2902
2857
2898
131,600
+38.32(+1.34%)
Nov 25, 2010
2795
2861
2795
2860
116,200
+31.66(+1.12%)
Nov 24, 2010
2872
2872
2792
2828
116,400
-56.09(-1.94%)
Nov 23, 2010
2862
2905
2853
2884
127,200
+0.00(+0.00%)
Nov 22, 2010
2862
2905
2853
2884
0
-4.20(-0.15%)
Nov 20, 2010
2880
2889
2807
2889
123,800
+23.12(+0.81%)
Nov 19, 2010
2856
2874
2827
2865
102,200
+26.59(+0.94%)
Nov 18, 2010
2852
2891
2824
2839
123,800
-55.68(-1.92%)
Nov 17, 2010
3008
3008
2886
2895
171,000
-119.87(-3.98%)
Nov 16, 2010
2985
3016
2940
3014
153,200
+0.00(+0.00%)
Nov 15, 2010
2985
3016
2940
3014
0
+28.97(+0.97%)
Nov 13, 2010
3122
3150
2975
2985
233,000
-162.30(-5.16%)
Nov 12, 2010
3109
3187
3103
3148
210,200
+32.38(+1.04%)
Nov 11, 2010
3120
3124
3094
3115
185,000
-19.64(-0.63%)
Nov 10, 2010
3159
3159
3110
3135
192,400
-24.51(-0.78%)
Nov 09, 2010
3140
3161
3124
3160
205,400
+0.00(+0.00%)
Nov 08, 2010
3140
3161
3124
3160
0
+30.01(+0.96%)
Nov 07, 2010
3130
3143
3106
3130
0
+0.00(+0.00%)
Nov 06, 2010
3130
3143
3106
3130
0
+0.00(+0.00%)
Nov 05, 2010
3130
3143
3106
3130
212,000
+42.56(+1.38%)
Nov 04, 2010
3035
3087
3035
3087
176,800
+55.95(+1.85%)
Nov 03, 2010
3044
3069
3017
3031
189,800
-14.44(-0.47%)
Nov 02, 2010
3062
3090
3029
3045
225,000
-8.59(-0.28%)
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.