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 (%)
Jul 31, 2007
4432
4477
4379
4471
108,600
+30.26(+0.68%)
Jul 30, 2007
4349
4450
4346
4441
112,600
+95.41(+2.20%)
Jul 27, 2007
4315
4357
4269
4345
100,200
-1.10(-0.03%)
Jul 26, 2007
4348
4372
4304
4346
99,200
+22.49(+0.52%)
Jul 25, 2007
4213
4325
4212
4324
94,000
+113.64(+2.70%)
Jul 24, 2007
4238
4285
4193
4210
111,000
-3.03(-0.07%)
Jul 23, 2007
4091
4220
4091
4213
121,600
+154.51(+3.81%)
Jul 20, 2007
3918
4062
3918
4059
83,200
+145.91(+3.73%)
Jul 19, 2007
3919
3947
3888
3913
48,800
-17.12(-0.44%)
Jul 18, 2007
3881
3972
3862
3930
62,800
+33.87(+0.87%)
Jul 17, 2007
3810
3920
3767
3896
48,800
+74.27(+1.94%)
Jul 16, 2007
3921
3932
3821
3822
47,600
-92.48(-2.36%)
Jul 13, 2007
3921
3936
3878
3914
46,000
-1.59(-0.04%)
Jul 12, 2007
3874
3926
3861
3916
55,200
+50.27(+1.30%)
Jul 11, 2007
3838
3879
3812
3866
51,400
+12.70(+0.33%)
Jul 10, 2007
3896
3929
3842
3853
76,600
-30.20(-0.78%)
Jul 09, 2007
3810
3901
3783
3883
83,400
+101.87(+2.69%)
Jul 06, 2007
3600
3785
3564
3781
80,800
+165.48(+4.58%)
Jul 05, 2007
3770
3778
3615
3616
63,400
-200.30(-5.25%)
Jul 04, 2007
3906
3916
3800
3816
56,400
-83.55(-2.14%)
Jul 03, 2007
3855
3907
3821
3900
69,800
+63.43(+1.65%)
Jul 02, 2007
3800
3860
3724
3836
74,200
+15.59(+0.41%)
Jun 29, 2007
3824
3919
3780
3821
86,200
-93.50(-2.39%)
Jun 28, 2007
4080
4113
3913
3914
97,800
-164.40(-4.03%)
Jun 27, 2007
3986
4091
3948
4079
95,200
+105.23(+2.65%)
Jun 26, 2007
3863
3976
3819
3973
93,800
+32.29(+0.82%)
Jun 25, 2007
4103
4131
3912
3941
101,600
-150.37(-3.68%)
Jun 22, 2007
4231
4249
4024
4091
119,600
-139.37(-3.29%)
Jun 21, 2007
4171
4257
4147
4231
113,000
+49.50(+1.18%)
Jun 20, 2007
4269
4312
4164
4181
135,200
-88.20(-2.07%)
Jun 19, 2007
4248
4281
4210
4270
124,600
+16.17(+0.38%)
Jun 18, 2007
4195
4268
4193
4253
129,000
+120.48(+2.92%)
Jun 15, 2007
4086
4153
4067
4133
108,600
+17.66(+0.43%)
Jun 14, 2007
4162
4180
4086
4115
138,400
-61.27(-1.47%)
Jun 13, 2007
4111
4193
4102
4176
167,000
+104.34(+2.56%)
Jun 12, 2007
4012
4073
3910
4072
149,400
+76.46(+1.91%)
Jun 11, 2007
3942
4000
3931
3996
133,800
+82.54(+2.11%)
Jun 08, 2007
3900
3936
3852
3913
135,800
+22.34(+0.57%)
Jun 07, 2007
3788
3891
3780
3891
142,400
+114.48(+3.03%)
Jun 06, 2007
3781
3822
3683
3776
145,800
+9.22(+0.24%)
Jun 05, 2007
3564
3769
3404
3767
157,200
+96.70(+2.63%)
Jun 04, 2007
3982
3987
3659
3670
114,800
-330.34(-8.26%)
Jun 01, 2007
4121
4181
3967
4001
161,000
-108.91(-2.65%)
May 31, 2007
4006
4178
3858
4110
173,200
+56.56(+1.40%)
May 30, 2007
4087
4275
4016
4053
185,600
-281.83(-6.50%)
May 29, 2007
4289
4336
4262
4335
172,000
+62.81(+1.47%)
May 28, 2007
4222
4284
4215
4272
178,600
+92.33(+2.21%)
May 25, 2007
4133
4190
4111
4180
154,200
+28.65(+0.69%)
May 24, 2007
4189
4208
4089
4151
181,000
-22.58(-0.54%)
May 23, 2007
4125
4175
4094
4174
161,400
+63.33(+1.54%)
May 22, 2007
4091
4137
4087
4110
173,600
+38.15(+0.94%)
May 21, 2007
3902
4083
3893
4072
156,200
+41.97(+1.04%)
May 18, 2007
4041
4052
3999
4030
130,800
-18.03(-0.45%)
May 17, 2007
4002
4064
3983
4048
139,200
+62.25(+1.56%)
May 16, 2007
3891
3987
3845
3986
131,800
+86.86(+2.23%)
May 15, 2007
4056
4070
3891
3899
156,600
-147.21(-3.64%)
May 14, 2007
3971
4081
3940
4046
139,400
+24.71(+0.61%)
May 11, 2007
4024
4040
3949
4022
140,600
-28.02(-0.69%)
May 10, 2007
4021
4072
3991
4050
171,200
+36.62(+0.91%)
May 09, 2007
3961
4015
3875
4013
208,400
+63.07(+1.60%)
May 08, 2007
3938
3965
3901
3950
160,600
+108.74(+2.83%)
May 07, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 04, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 03, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 02, 2007
3784
3851
3759
3841
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.