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
)
19,376.53
+302.82 (+1.59%)
Daily Price
Updated: 4:08 PM EDT, May 16, 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 (%)
Jun 30, 2004
12199
12328
12199
12286
317,051,584
+169.50(+1.40%)
Jun 29, 2004
12168
12191
12038
12116
200,208,992
-78.30(-0.64%)
Jun 28, 2004
12142
12230
12093
12195
178,159,200
+9.10(+0.07%)
Jun 25, 2004
12160
12207
12071
12186
226,927,392
+21.80(+0.18%)
Jun 24, 2004
11924
12177
11904
12164
363,437,184
+313.90(+2.65%)
Jun 23, 2004
11860
11920
11787
11850
245,706,592
+4.20(+0.04%)
Jun 22, 2004
11997
12000
11782
11846
227,272,192
+0.00(+0.00%)
Jun 21, 2004
11997
12000
11782
11846
227,272,192
-9.90(-0.08%)
Jun 18, 2004
11960
11960
11790
11856
346,784,800
-227.40(-1.88%)
Jun 17, 2004
12136
12202
12037
12083
220,752,800
-78.90(-0.65%)
Jun 16, 2004
12246
12260
12096
12162
198,920,000
+111.10(+0.92%)
Jun 15, 2004
12039
12166
12002
12051
242,400,000
-25.90(-0.21%)
Jun 14, 2004
12430
12539
12054
12077
349,841,216
-319.80(-2.58%)
Jun 11, 2004
12439
12441
12336
12396
221,738,592
-26.50(-0.21%)
Jun 10, 2004
12284
12459
12236
12423
350,404,992
+83.00(+0.67%)
Jun 09, 2004
12356
12427
12284
12340
246,996,400
-4.30(-0.03%)
Jun 08, 2004
12412
12463
12320
12344
292,640,000
+17.40(+0.14%)
Jun 07, 2004
12259
12361
12234
12327
346,232,608
+304.20(+2.53%)
Jun 04, 2004
11966
12034
11909
12023
213,511,808
+92.70(+0.78%)
Jun 03, 2004
12200
12236
11845
11930
361,592,608
-271.90(-2.23%)
Jun 02, 2004
12075
12235
12064
12202
227,620,000
+96.30(+0.80%)
Jun 01, 2004
12172
12253
12077
12106
206,990,400
-92.70(-0.76%)
May 31, 2004
12082
12199
11991
12198
231,366,208
+81.30(+0.67%)
May 28, 2004
12090
12222
12000
12117
438,692,608
+133.00(+1.11%)
May 27, 2004
11905
11994
11839
11984
377,546,208
+320.90(+2.75%)
May 26, 2004
11584
11687
11564
11663
221,375,200
-29.60(-0.25%)
May 25, 2004
11617
11701
11513
11693
238,825,200
+29.60(+0.25%)
May 24, 2004
11584
11687
11564
11663
221,375,200
+87.00(+0.75%)
May 21, 2004
11350
11602
11334
11576
287,205,184
+236.40(+2.08%)
May 20, 2004
11415
11496
11236
11340
368,108,000
-129.80(-1.13%)
May 19, 2004
11228
11478
11228
11469
492,316,992
+397.00(+3.59%)
May 18, 2004
11033
11133
10981
11072
364,107,200
+104.70(+0.95%)
May 17, 2004
11207
11265
10918
10968
424,576,800
-309.20(-2.74%)
May 14, 2004
11422
11451
11246
11277
279,508,000
-120.00(-1.05%)
May 13, 2004
11498
11536
11354
11397
299,156,000
-131.30(-1.14%)
May 12, 2004
11591
11662
11495
11528
411,966,784
+20.10(+0.17%)
May 11, 2004
11421
11530
11332
11508
334,629,792
+22.60(+0.20%)
May 10, 2004
11704
11704
11449
11486
454,126,592
-425.30(-3.57%)
May 07, 2004
11903
11955
11835
11911
246,272,400
-99.50(-0.83%)
May 06, 2004
11986
12129
11955
12010
289,667,392
+59.80(+0.50%)
May 05, 2004
12115
12115
11860
11950
324,809,408
-147.80(-1.22%)
May 04, 2004
11989
12154
11989
12098
343,117,408
+147.70(+1.24%)
May 03, 2004
11876
11970
11871
11951
176,565,200
+7.60(+0.06%)
Apr 30, 2004
11898
11987
11856
11943
424,674,208
-62.60(-0.52%)
Apr 29, 2004
11969
12042
11898
12006
385,497,216
-159.70(-1.31%)
Apr 28, 2004
12148
12245
12144
12165
223,860,608
+10.40(+0.09%)
Apr 27, 2004
12142
12246
12064
12155
238,440,400
+22.20(+0.18%)
Apr 26, 2004
12305
12310
12091
12133
346,230,016
-251.20(-2.03%)
Apr 23, 2004
12297
12386
12244
12384
315,138,592
+216.20(+1.78%)
Apr 22, 2004
12236
12319
12091
12168
335,120,800
-59.60(-0.49%)
Apr 21, 2004
12291
12303
12183
12227
361,899,008
-167.10(-1.35%)
Apr 20, 2004
12493
12515
12347
12394
315,186,400
-55.60(-0.45%)
Apr 19, 2004
12452
12458
12325
12450
282,117,792
-8.40(-0.07%)
Apr 16, 2004
12422
12510
12404
12458
361,405,408
-20.90(-0.17%)
Apr 15, 2004
12649
12657
12358
12479
565,075,200
-190.60(-1.50%)
Apr 14, 2004
12892
12913
12664
12670
342,191,392
-361.90(-2.78%)
Apr 13, 2004
13015
13126
13014
13032
410,235,584
+3666.30(+39.15%)
Apr 12, 2004
9366
9366
9366
9366
0
-3543.90(-27.45%)
Apr 08, 2004
12919
12980
12859
12909
223,539,808
-10.60(-0.08%)
Apr 07, 2004
12910
12947
12870
12920
261,975,200
+33.00(+0.26%)
Apr 06, 2004
12886
12942
12833
12887
384,408,000
+3521.50(+37.60%)
Apr 05, 2004
9366
9366
9366
9366
0
-3366.30(-26.44%)
Apr 03, 2004
12727
12763
12680
12732
328,993,216
+55.60(+0.44%)
Apr 02, 2004
12679
12702
12610
12676
217,617,408
-5.50(-0.04%)
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.