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
(DJI:
DJI
)
38,798.99
USD
-87.18 (-0.22%)
Daily Price
Updated: 5:33 PM EDT, Jun 7, 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 (%)
Aug 30, 2008
11544
11544
11544
0
+0.00(+0.00%)
Aug 29, 2008
11713
11713
11543
11544
166,912,960
-171.70(-1.47%)
Aug 28, 2008
11500
11715
11500
11715
149,150,640
+212.70(+1.85%)
Aug 27, 2008
11412
11554
11382
11502
120,584,024
+89.60(+0.79%)
Aug 26, 2008
11384
11436
11340
11413
119,804,848
+26.70(+0.23%)
Aug 25, 2008
11626
11626
11363
11386
148,606,336
-241.90(-2.08%)
Aug 22, 2008
11427
11632
11427
11628
138,785,456
+197.90(+1.73%)
Aug 21, 2008
11415
11476
11316
11430
130,024,520
+12.80(+0.11%)
Aug 20, 2008
11346
11454
11291
11417
144,884,016
+68.90(+0.61%)
Aug 19, 2008
11478
11478
11318
11348
171,578,048
-130.90(-1.14%)
Aug 18, 2008
11660
11690
11434
11479
156,291,344
-180.50(-1.55%)
Aug 15, 2008
11611
11710
11600
11660
215,043,744
+44.00(+0.38%)
Aug 14, 2008
11532
11718
11451
11616
159,785,424
+82.90(+0.72%)
Aug 13, 2008
11633
11634
11453
11533
182,552,480
-109.50(-0.94%)
Aug 12, 2008
11782
11782
11602
11642
173,587,872
-139.80(-1.19%)
Aug 11, 2008
11730
11867
11676
11782
183,192,048
+48.00(+0.41%)
Aug 08, 2008
11432
11760
11388
11734
212,831,424
+302.90(+2.65%)
Aug 07, 2008
11655
11656
11417
11431
229,609,744
-224.70(-1.93%)
Aug 06, 2008
11604
11686
11521
11656
180,060,368
+40.30(+0.35%)
Aug 05, 2008
11286
11616
11286
11616
234,986,064
+331.60(+2.94%)
Aug 04, 2008
11326
11382
11222
11284
170,254,864
-42.10(-0.37%)
Aug 01, 2008
11380
11426
11267
11326
189,698,048
-51.70(-0.45%)
Jul 31, 2008
11578
11579
11364
11378
220,202,144
-205.70(-1.78%)
Jul 30, 2008
11398
11587
11398
11584
208,517,856
+186.10(+1.63%)
Jul 29, 2008
11133
11398
11128
11398
206,934,848
+266.50(+2.39%)
Jul 28, 2008
11370
11370
11125
11131
197,553,280
-239.60(-2.11%)
Jul 25, 2008
11341
11444
11325
11371
190,924,528
+21.40(+0.19%)
Jul 24, 2008
11630
11634
11345
11349
241,143,168
-283.10(-2.43%)
Jul 23, 2008
11603
11698
11558
11632
264,528,224
+29.90(+0.26%)
Jul 22, 2008
11458
11617
11387
11602
273,692,288
+135.20(+1.18%)
Jul 21, 2008
11495
11560
11424
11467
212,846,320
-29.30(-0.25%)
Jul 18, 2008
11437
11511
11382
11497
378,614,496
+49.90(+0.44%)
Jul 17, 2008
11238
11447
11210
11447
335,260,320
+207.40(+1.85%)
Jul 16, 2008
10962
11244
10918
11239
307,589,152
+276.80(+2.52%)
Jul 15, 2008
11051
11124
10828
10962
331,391,296
-92.70(-0.84%)
Jul 14, 2008
11104
11239
11004
11055
205,356,448
-45.30(-0.41%)
Jul 11, 2008
11226
11241
10978
11100
275,005,888
-128.50(-1.14%)
Jul 10, 2008
11148
11270
11087
11229
248,007,344
+81.60(+0.73%)
Jul 09, 2008
11382
11418
11142
11147
227,104,880
-236.80(-2.08%)
Jul 08, 2008
11225
11391
11175
11384
271,497,760
+152.20(+1.36%)
Jul 07, 2008
11289
11399
11121
11232
248,235,088
-56.50(-0.50%)
Jul 04, 2008
11288
11288
11288
11288
0
+0.00(+0.00%)
Jul 03, 2008
11216
11338
11157
11288
148,755,200
+73.00(+0.65%)
Jul 02, 2008
11382
11434
11214
11216
230,692,048
-166.80(-1.47%)
Jul 01, 2008
11345
11408
11183
11382
299,589,760
+32.30(+0.28%)
Jun 30, 2008
11346
11437
11288
11350
282,208,896
+3.50(+0.03%)
Jun 27, 2008
11453
11485
11298
11346
338,246,016
-106.90(-0.93%)
Jun 26, 2008
11809
11809
11453
11453
302,545,920
-358.40(-3.03%)
Jun 25, 2008
11805
11924
11789
11812
236,155,328
+4.40(+0.04%)
Jun 24, 2008
11842
11904
11726
11807
225,272,864
-35.00(-0.30%)
Jun 23, 2008
11844
11886
11815
11842
182,869,968
-0.30(-0.00%)
Jun 20, 2008
12062
12062
11819
11843
429,701,376
-220.40(-1.83%)
Jun 19, 2008
12022
12115
11978
12063
230,912,928
+34.00(+0.28%)
Jun 18, 2008
12159
12159
11994
12029
212,900,496
-131.20(-1.08%)
Jun 17, 2008
12270
12323
12150
12160
174,691,728
-108.80(-0.89%)
Jun 16, 2008
12307
12320
12212
12269
222,138,800
-38.20(-0.31%)
Jun 13, 2008
12145
12310
12145
12307
247,978,496
+165.70(+1.36%)
Jun 12, 2008
12090
12269
12077
12142
260,957,728
+57.80(+0.48%)
Jun 11, 2008
12286
12287
12079
12084
247,121,840
-206.00(-1.68%)
Jun 10, 2008
12278
12369
12207
12290
240,763,792
+9.50(+0.08%)
Jun 09, 2008
12210
12332
12195
12280
266,351,760
+70.50(+0.58%)
Jun 06, 2008
12603
12603
12192
12210
307,823,328
-394.70(-3.13%)
Jun 05, 2008
12389
12611
12389
12604
236,161,872
+214.00(+1.73%)
Jun 04, 2008
12392
12496
12339
12390
238,585,216
-12.30(-0.10%)
Jun 03, 2008
12503
12554
12342
12403
227,457,152
-101.00(-0.81%)
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.