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
)
22,320.87
+120.08 (+0.54%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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, 2013
12311
12460
12244
12456
215,982,848
+143.80(+1.17%)
Apr 29, 2013
12283
12323
12220
12313
123,655,904
+92.50(+0.76%)
Apr 26, 2013
12306
12330
12181
12220
148,578,336
-109.30(-0.89%)
Apr 25, 2013
12309
12371
12270
12330
222,015,936
+59.10(+0.48%)
Apr 24, 2013
12128
12271
12091
12270
182,003,696
+170.20(+1.41%)
Apr 23, 2013
12098
12127
12032
12100
97,387,736
+9.50(+0.08%)
Apr 22, 2013
12118
12123
12027
12091
131,464,016
+25.20(+0.21%)
Apr 19, 2013
11987
12067
11987
12066
156,868,736
+69.20(+0.58%)
Apr 18, 2013
12024
12036
11919
11996
194,536,976
+49.00(+0.41%)
Apr 17, 2013
12086
12116
11917
11947
230,908,080
-172.60(-1.42%)
Apr 16, 2013
12061
12125
12002
12120
181,110,912
+115.00(+0.96%)
Apr 15, 2013
12184
12336
11998
12005
302,809,248
-332.70(-2.70%)
Apr 12, 2013
12405
12481
12300
12338
177,977,344
-143.80(-1.15%)
Apr 11, 2013
12523
12535
12459
12481
139,521,328
-53.50(-0.43%)
Apr 10, 2013
12503
12556
12486
12535
195,269,984
+50.90(+0.41%)
Apr 09, 2013
12370
12498
12345
12484
170,729,600
+139.40(+1.13%)
Apr 08, 2013
12325
12352
12290
12345
131,839,848
+12.80(+0.10%)
Apr 05, 2013
12294
12363
12244
12332
186,500,800
-31.20(-0.25%)
Apr 04, 2013
12405
12422
12338
12363
179,001,440
-59.10(-0.48%)
Apr 03, 2013
12679
12689
12391
12422
225,505,328
-260.00(-2.05%)
Apr 02, 2013
12680
12718
12672
12682
150,446,080
-13.00(-0.10%)
Apr 01, 2013
12752
12751
12686
12695
101,529,816
-54.80(-0.43%)
Mar 28, 2013
12750
12750
12750
0
+50.20(+0.40%)
Mar 27, 2013
12674
12712
12622
12700
148,622,960
-6.70(-0.05%)
Mar 26, 2013
12687
12710
12651
12706
137,280,528
+25.70(+0.20%)
Mar 25, 2013
12784
12788
12669
12681
185,892,432
-76.60(-0.60%)
Mar 22, 2013
12751
12818
12745
12757
139,537,392
+9.40(+0.07%)
Mar 21, 2013
12826
12831
12748
12748
174,729,968
-78.60(-0.61%)
Mar 20, 2013
12816
12828
12776
12826
190,046,048
+52.60(+0.41%)
Mar 19, 2013
12781
12826
12752
12774
174,528,896
-7.90(-0.06%)
Mar 18, 2013
12789
12830
12759
12782
196,871,856
-48.20(-0.38%)
Mar 15, 2013
12795
12866
12790
12830
344,798,848
+30.10(+0.24%)
Mar 14, 2013
12752
12817
12736
12800
201,652,880
+55.80(+0.44%)
Mar 13, 2013
12874
12879
12726
12744
169,066,960
-134.50(-1.04%)
Mar 12, 2013
12880
12905
12854
12879
211,006,016
+20.10(+0.16%)
Mar 11, 2013
12825
12865
12813
12858
136,221,712
+22.90(+0.18%)
Mar 08, 2013
12833
12844
12795
12836
220,260,224
+9.10(+0.07%)
Mar 07, 2013
12854
12870
12814
12826
178,964,832
-5.50(-0.04%)
Mar 06, 2013
12794
12834
12736
12832
181,727,536
+96.00(+0.75%)
Mar 05, 2013
12784
12820
12707
12736
172,736,816
+28.60(+0.23%)
Mar 04, 2013
12766
12773
12705
12707
161,517,712
-65.70(-0.51%)
Mar 01, 2013
12799
12819
12736
12773
176,707,920
-48.70(-0.38%)
Feb 28, 2013
12741
12822
12726
12822
196,030,448
+89.40(+0.70%)
Feb 27, 2013
12625
12738
12628
12732
179,288,176
+72.00(+0.57%)
Feb 26, 2013
12660
12673
12606
12660
182,781,984
+9.50(+0.08%)
Feb 25, 2013
12761
12826
12649
12651
185,360,832
-50.70(-0.40%)
Feb 22, 2013
12660
12707
12642
12702
143,580,112
+61.60(+0.49%)
Feb 21, 2013
12676
12714
12602
12640
234,482,560
-74.00(-0.58%)
Feb 20, 2013
12788
12809
12685
12714
251,708,704
-96.20(-0.75%)
Feb 19, 2013
12722
12810
12686
12810
175,223,968
+123.60(+0.97%)
Feb 15, 2013
12687
12687
12687
0
-35.20(-0.28%)
Feb 14, 2013
12770
12775
12700
12722
180,840,736
-53.50(-0.42%)
Feb 13, 2013
12814
12814
12763
12775
176,896,304
-13.70(-0.11%)
Feb 12, 2013
12746
12815
12747
12789
166,804,304
+40.80(+0.32%)
Feb 11, 2013
12789
12801
12748
12748
133,824,728
-53.00(-0.41%)
Feb 08, 2013
12773
12824
12756
12801
140,525,968
+45.30(+0.36%)
Feb 07, 2013
12762
12790
12737
12756
183,254,464
-5.70(-0.04%)
Feb 06, 2013
12714
12784
12724
12762
164,001,008
+44.00(+0.35%)
Feb 04, 2013
12684
12769
12669
12718
122,958,040
-51.20(-0.40%)
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.