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
S&P/TSX Composite
(TSX:
0000
)
21,947.41
+124.19 (+0.57%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 2, 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 29, 2016
13892
13973
13889
13952
330,816,416
+65.10(+0.47%)
Apr 28, 2016
13874
13966
13780
13886
300,923,232
-1.30(-0.01%)
Apr 27, 2016
13834
13903
13824
13888
267,456,544
+78.30(+0.57%)
Apr 26, 2016
13821
13862
13793
13809
223,160,688
+13.40(+0.10%)
Apr 25, 2016
13861
13861
13756
13796
182,890,320
-78.00(-0.56%)
Apr 22, 2016
13875
13929
13854
13874
224,861,184
-7.20(-0.05%)
Apr 21, 2016
13924
13963
13845
13881
263,388,512
-30.10(-0.22%)
Apr 20, 2016
13873
13972
13854
13911
302,419,680
+44.00(+0.32%)
Apr 19, 2016
13761
13872
13739
13867
260,806,592
+147.50(+1.08%)
Apr 18, 2016
13596
13731
13549
13720
223,276,112
+82.60(+0.61%)
Apr 15, 2016
13632
13658
13596
13637
201,683,920
-31.10(-0.23%)
Apr 14, 2016
13680
13701
13630
13668
227,931,776
-3.00(-0.02%)
Apr 13, 2016
13618
13704
13609
13671
236,988,848
+89.90(+0.66%)
Apr 12, 2016
13448
13633
13444
13581
287,997,280
+158.60(+1.18%)
Apr 11, 2016
13422
13529
13422
13423
215,507,792
+26.10(+0.19%)
Apr 08, 2016
13328
13429
13328
13397
226,775,104
+130.30(+0.98%)
Apr 07, 2016
13327
13327
13217
13266
209,397,616
-81.10(-0.61%)
Apr 06, 2016
13309
13348
13238
13348
209,952,624
+42.80(+0.32%)
Apr 05, 2016
13309
13326
13262
13305
181,700,352
-31.50(-0.24%)
Apr 04, 2016
13450
13453
13315
13336
162,699,568
-104.20(-0.78%)
Apr 01, 2016
13405
13441
13324
13440
205,610,912
-54.00(-0.40%)
Mar 31, 2016
13496
13548
13475
13494
219,047,744
-9.60(-0.07%)
Mar 30, 2016
13475
13575
13475
13504
212,730,208
+77.80(+0.58%)
Mar 29, 2016
13354
13444
13270
13426
189,196,752
+36.00(+0.27%)
Mar 28, 2016
13369
13396
13277
13390
133,834,248
+32.10(+0.24%)
Mar 24, 2016
13358
13358
13358
0
-21.40(-0.16%)
Mar 23, 2016
13503
13503
13365
13380
247,556,208
-114.00(-0.84%)
Mar 22, 2016
13527
13565
13494
13494
191,544,096
-67.60(-0.50%)
Mar 21, 2016
13496
13567
13479
13561
182,302,336
+64.00(+0.47%)
Mar 18, 2016
13608
13622
13490
13497
680,620,480
-124.20(-0.91%)
Mar 17, 2016
13505
13686
13495
13621
314,587,584
+143.20(+1.06%)
Mar 16, 2016
13410
13507
13402
13478
265,553,648
+77.80(+0.58%)
Mar 15, 2016
13383
13400
13284
13400
245,980,624
-77.20(-0.57%)
Mar 14, 2016
13520
13530
13426
13478
232,678,256
-44.50(-0.33%)
Mar 11, 2016
13434
13543
13434
13522
239,951,472
+142.90(+1.07%)
Mar 10, 2016
13424
13513
13298
13379
274,931,616
-13.80(-0.10%)
Mar 09, 2016
13346
13436
13343
13393
300,409,728
+81.90(+0.62%)
Mar 08, 2016
13374
13392
13257
13311
330,238,400
-72.60(-0.54%)
Mar 07, 2016
13235
13448
13235
13384
343,216,544
+171.10(+1.29%)
Mar 04, 2016
13150
13256
13150
13212
394,167,360
+88.80(+0.68%)
Mar 03, 2016
13055
13157
13026
13124
343,296,736
+105.80(+0.81%)
Mar 02, 2016
12985
13030
12858
13018
295,879,456
+35.80(+0.28%)
Mar 01, 2016
12896
12998
12896
12982
285,256,704
+121.80(+0.95%)
Feb 29, 2016
12820
12913
12785
12860
299,128,640
+62.50(+0.49%)
Feb 26, 2016
12818
12916
12781
12798
255,406,624
+44.20(+0.35%)
Feb 25, 2016
12724
12754
12634
12754
248,831,264
+13.30(+0.10%)
Feb 24, 2016
12727
12755
12506
12740
312,129,440
-23.10(-0.18%)
Feb 23, 2016
12868
12963
12728
12763
235,355,136
-82.20(-0.64%)
Feb 22, 2016
12889
12985
12845
12846
293,520,096
+32.20(+0.25%)
Feb 19, 2016
12859
12859
12735
12813
252,608,976
-118.00(-0.91%)
Feb 18, 2016
12904
12947
12839
12931
317,561,152
+64.20(+0.50%)
Feb 17, 2016
12644
12881
12639
12867
328,295,456
+312.20(+2.49%)
Feb 16, 2016
12431
12561
12373
12555
282,619,680
+173.80(+1.40%)
Feb 12, 2016
12381
12381
12381
0
+293.80(+2.43%)
Feb 11, 2016
12163
12163
11986
12087
355,026,784
-98.30(-0.81%)
Feb 10, 2016
12314
12392
12172
12186
286,727,264
-97.00(-0.79%)
Feb 09, 2016
12448
12448
12192
12283
309,793,408
-252.70(-2.02%)
Feb 08, 2016
12691
12691
12486
12535
275,959,456
-228.60(-1.79%)
Feb 05, 2016
12764
12777
12670
12764
244,547,872
-10.50(-0.08%)
Feb 04, 2016
12606
12827
12606
12774
304,632,448
+181.50(+1.44%)
Feb 03, 2016
12492
12614
12320
12593
282,033,664
+150.70(+1.21%)
Feb 02, 2016
12647
12647
12387
12442
209,651,520
-232.10(-1.83%)
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.