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 (%)
Mar 31, 2015
3823
3836
3737
3748
561,700
-38.67(-1.02%)
Mar 30, 2015
3711
3796
3711
3787
564,700
+95.47(+2.59%)
Mar 27, 2015
3686
3710
3657
3691
408,900
+9.01(+0.24%)
Mar 26, 2015
3642
3707
3615
3682
488,600
+21.36(+0.58%)
Mar 25, 2015
3681
3693
3635
3661
521,900
-30.68(-0.83%)
Mar 24, 2015
3693
3716
3601
3691
639,600
+3.68(+0.10%)
Mar 23, 2015
3640
3688
3635
3688
536,100
+70.41(+1.95%)
Mar 20, 2015
3587
3632
3569
3617
516,700
+35.05(+0.98%)
Mar 19, 2015
3576
3601
3547
3582
537,300
+4.97(+0.14%)
Mar 18, 2015
3510
3578
3504
3577
545,200
+74.45(+2.13%)
Mar 17, 2015
3470
3504
3460
3503
520,900
+53.55(+1.55%)
Mar 16, 2015
3391
3449
3377
3449
399,100
+76.39(+2.26%)
Mar 13, 2015
3359
3391
3352
3373
328,400
+23.59(+0.70%)
Mar 12, 2015
3315
3360
3300
3349
357,300
+58.42(+1.78%)
Mar 11, 2015
3290
3325
3278
3291
283,000
+4.83(+0.15%)
Mar 10, 2015
3289
3310
3277
3286
285,800
-16.34(-0.49%)
Mar 09, 2015
3224
3308
3198
3302
321,500
+61.22(+1.89%)
Mar 07, 2015
3248
3267
3235
3241
282,900
-7.29(-0.22%)
Mar 06, 2015
3264
3267
3222
3248
320,700
-31.05(-0.95%)
Mar 05, 2015
3264
3287
3250
3280
293,600
+16.48(+0.51%)
Mar 04, 2015
3318
3318
3260
3263
382,000
-73.23(-2.19%)
Mar 03, 2015
3333
3337
3299
3336
346,400
+25.98(+0.78%)
Feb 28, 2015
3297
3325
3291
3310
299,200
+11.94(+0.36%)
Feb 27, 2015
3222
3301
3202
3298
301,300
+69.52(+2.15%)
Feb 26, 2015
3256
3257
3216
3229
233,300
-18.07(-0.56%)
Feb 25, 2015
3231
3256
3231
3247
0
+0.00(+0.00%)
Feb 24, 2015
3231
3256
3231
3247
0
+0.00(+0.00%)
Feb 21, 2015
3231
3256
3231
3247
0
+0.00(+0.00%)
Feb 19, 2015
3231
3256
3231
3247
0
+0.00(+0.00%)
Feb 18, 2015
3231
3256
3231
3247
228,300
+24.55(+0.76%)
Feb 17, 2015
3206
3229
3196
3222
223,800
+18.53(+0.58%)
Feb 14, 2015
3187
3237
3183
3204
261,300
+30.41(+0.96%)
Feb 13, 2015
3158
3182
3134
3173
194,600
+15.72(+0.50%)
Feb 12, 2015
3146
3166
3139
3158
172,800
+16.11(+0.51%)
Feb 11, 2015
3090
3142
3084
3142
193,800
+46.47(+1.50%)
Feb 10, 2015
3064
3119
3049
3095
206,100
+19.21(+0.62%)
Feb 07, 2015
3120
3130
3053
3076
246,700
-60.62(-1.93%)
Feb 06, 2015
3251
3251
3136
3137
306,100
-37.60(-1.18%)
Feb 05, 2015
3213
3239
3171
3174
249,100
-30.78(-0.96%)
Feb 04, 2015
3156
3208
3130
3205
248,200
+76.61(+2.45%)
Feb 03, 2015
3148
3175
3123
3128
250,900
-82.06(-2.56%)
Jan 31, 2015
3274
3288
3210
3210
258,300
-51.94(-1.59%)
Jan 30, 2015
3259
3287
3234
3262
274,700
-43.44(-1.31%)
Jan 29, 2015
3326
3355
3295
3306
301,900
-47.22(-1.41%)
Jan 28, 2015
3390
3390
3290
3353
374,500
-30.22(-0.89%)
Jan 27, 2015
3347
3385
3321
3383
317,500
+31.42(+0.94%)
Jan 24, 2015
3357
3407
3328
3352
366,200
+8.42(+0.25%)
Jan 23, 2015
3327
3352
3294
3343
353,400
+19.73(+0.59%)
Jan 22, 2015
3189
3337
3178
3324
411,000
+150.56(+4.74%)
Jan 21, 2015
3115
3190
3100
3173
357,100
+56.70(+1.82%)
Jan 20, 2015
3190
3262
3095
3116
401,100
-260.15(-7.70%)
Jan 17, 2015
3344
3400
3340
3376
339,900
+40.04(+1.20%)
Jan 16, 2015
3224
3337
3208
3336
282,500
+114.02(+3.54%)
Jan 15, 2015
3242
3268
3194
3222
240,200
-12.86(-0.40%)
Jan 14, 2015
3224
3259
3214
3235
230,700
+5.98(+0.19%)
Jan 13, 2015
3258
3275
3192
3229
322,100
-56.09(-1.71%)
Jan 10, 2015
3277
3405
3268
3285
410,200
-8.05(-0.24%)
Jan 09, 2015
3372
3382
3285
3293
371,100
-80.49(-2.39%)
Jan 08, 2015
3327
3375
3312
3374
391,900
+22.50(+0.67%)
Jan 07, 2015
3331
3394
3303
3351
501,700
+0.93(+0.03%)
Jan 06, 2015
3259
3369
3254
3351
531,400
+115.84(+3.58%)
Jan 03, 2015
3173
3239
3157
3235
0
+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.