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
KeyCorp
(NY:
KEY
)
14.80
-0.23 (-1.53%)
Streaming Delayed Price
Updated: 10:49 AM 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 (%)
Oct 31, 2016
10.42
10.49
10.36
10.40
15,612,992
+0.04(+0.36%)
Oct 28, 2016
10.53
10.56
10.31
10.36
25,540,052
-0.15(-1.40%)
Oct 27, 2016
10.51
10.59
10.43
10.51
20,842,332
+0.07(+0.63%)
Oct 26, 2016
10.22
10.51
10.20
10.45
32,692,338
+0.23(+2.24%)
Oct 25, 2016
9.804
10.23
9.723
10.22
49,823,428
+0.57(+5.88%)
Oct 24, 2016
9.649
9.760
9.642
9.649
17,486,944
+0.04(+0.46%)
Oct 21, 2016
9.509
9.620
9.458
9.605
13,840,138
+0.01(+0.15%)
Oct 20, 2016
9.517
9.686
9.487
9.591
26,888,212
+0.07(+0.77%)
Oct 19, 2016
9.355
9.561
9.333
9.517
21,564,526
+0.21(+2.30%)
Oct 18, 2016
9.237
9.318
9.104
9.303
24,747,332
+0.21(+2.27%)
Oct 17, 2016
9.237
9.259
9.082
9.097
12,733,659
-0.13(-1.36%)
Oct 14, 2016
9.230
9.296
9.149
9.222
19,989,628
+0.15(+1.71%)
Oct 13, 2016
9.244
9.259
8.986
9.068
19,551,422
-0.29(-3.07%)
Oct 12, 2016
9.392
9.421
9.318
9.355
25,460,358
-0.03(-0.31%)
Oct 11, 2016
9.414
9.458
9.303
9.384
21,328,988
-0.04(-0.47%)
Oct 10, 2016
9.443
9.498
9.410
9.428
14,104,795
+0.09(+0.95%)
Oct 07, 2016
9.362
9.443
9.252
9.340
14,754,059
-0.04(-0.39%)
Oct 06, 2016
9.414
9.465
9.340
9.377
13,793,515
-0.02(-0.24%)
Oct 05, 2016
9.185
9.421
9.185
9.399
20,855,728
+0.26(+2.82%)
Oct 04, 2016
8.994
9.255
8.972
9.141
21,327,150
+0.19(+2.14%)
Oct 03, 2016
8.920
9.001
8.880
8.950
14,927,133
-0.01(-0.16%)
Sep 30, 2016
8.928
9.001
8.839
8.964
30,815,616
+0.09(+1.00%)
Sep 29, 2016
8.986
9.112
8.817
8.876
17,910,222
-0.14(-1.55%)
Sep 28, 2016
8.972
9.023
8.876
9.016
15,523,847
+0.07(+0.74%)
Sep 27, 2016
8.810
8.972
8.758
8.950
16,191,059
+0.10(+1.17%)
Sep 26, 2016
8.986
9.031
8.835
8.847
24,068,250
-0.22(-2.44%)
Sep 23, 2016
9.060
9.182
9.031
9.068
15,611,128
-0.02(-0.24%)
Sep 22, 2016
9.053
9.112
9.027
9.090
17,679,830
+0.07(+0.82%)
Sep 21, 2016
9.016
9.068
8.898
9.016
19,181,356
+0.04(+0.41%)
Sep 20, 2016
9.119
9.126
8.942
8.979
11,964,174
-0.05(-0.57%)
Sep 19, 2016
9.082
9.126
8.983
9.031
13,087,610
+0.00(+0.00%)
Sep 16, 2016
9.016
9.045
8.935
9.031
23,114,938
-0.08(-0.89%)
Sep 15, 2016
8.964
9.126
8.950
9.112
19,198,396
+0.11(+1.23%)
Sep 14, 2016
9.068
9.130
8.979
9.001
19,062,820
-0.07(-0.81%)
Sep 13, 2016
9.171
9.185
8.972
9.075
27,018,482
-0.22(-2.38%)
Sep 12, 2016
8.972
9.296
8.898
9.296
35,858,120
+0.27(+2.94%)
Sep 09, 2016
9.104
9.237
9.031
9.031
25,750,468
-0.10(-1.13%)
Sep 08, 2016
9.134
9.171
9.045
9.134
23,647,360
+0.02(+0.24%)
Sep 07, 2016
9.068
9.134
9.016
9.112
15,139,121
+0.01(+0.16%)
Sep 06, 2016
9.237
9.252
9.016
9.097
18,233,190
-0.15(-1.59%)
Sep 02, 2016
9.207
9.244
9.244
9.244
18,311,216
+0.08(+0.88%)
Sep 01, 2016
9.281
9.311
9.060
9.163
17,825,326
-0.09(-0.96%)
Aug 31, 2016
9.230
9.281
9.141
9.252
27,238,048
+0.05(+0.56%)
Aug 30, 2016
9.075
9.207
9.094
9.200
14,811,370
+0.13(+1.38%)
Aug 29, 2016
9.009
9.145
9.009
9.075
21,295,710
+0.00(+0.00%)
Aug 26, 2016
9.053
9.156
8.983
9.075
25,877,248
+0.04(+0.49%)
Aug 25, 2016
8.891
9.045
8.891
9.031
26,880,398
+0.13(+1.49%)
Aug 24, 2016
8.964
9.001
8.880
8.898
28,304,422
-0.04(-0.49%)
Aug 23, 2016
9.016
9.034
8.935
8.942
15,209,883
-0.03(-0.33%)
Aug 22, 2016
8.994
9.079
8.935
8.972
29,790,458
-0.04(-0.41%)
Aug 19, 2016
8.979
9.031
8.946
9.009
19,242,866
+0.01(+0.16%)
Aug 18, 2016
8.972
9.096
8.942
8.994
19,307,244
+0.01(+0.16%)
Aug 17, 2016
8.979
9.045
8.942
8.979
20,821,324
+0.01(+0.16%)
Aug 16, 2016
8.928
9.042
8.891
8.964
19,598,192
-0.02(-0.25%)
Aug 15, 2016
8.891
9.001
8.883
8.986
20,520,370
+0.15(+1.75%)
Aug 12, 2016
8.847
8.854
8.762
8.832
17,774,194
-0.10(-1.07%)
Aug 11, 2016
8.957
8.979
8.898
8.928
15,788,557
+0.00(+0.00%)
Aug 10, 2016
8.994
9.038
8.928
8.928
30,000,582
-0.09(-0.98%)
Aug 09, 2016
8.979
9.060
8.957
9.016
23,842,256
+0.05(+0.58%)
Aug 08, 2016
9.060
9.131
8.950
8.964
25,242,918
-0.07(-0.73%)
Aug 05, 2016
8.773
9.038
8.754
9.031
32,085,062
+0.39(+4.52%)
Aug 04, 2016
8.596
8.692
8.596
8.640
19,771,274
+0.04(+0.51%)
Aug 03, 2016
8.430
8.603
8.430
8.596
24,835,892
+0.16(+1.92%)
Aug 02, 2016
8.441
8.486
8.360
8.434
23,812,762
-0.02(-0.26%)
Aug 01, 2016
8.603
8.692
8.434
8.456
22,235,238
-0.16(-1.88%)
Jul 29, 2016
8.522
8.707
8.522
8.618
104,335,528
+0.04(+0.43%)
Jul 28, 2016
8.515
8.637
8.449
8.581
19,177,304
+0.06(+0.69%)
Jul 27, 2016
8.522
8.633
8.493
8.522
25,509,278
+0.03(+0.39%)
Jul 26, 2016
8.526
8.562
8.365
8.489
34,391,192
-0.05(-0.60%)
Jul 25, 2016
8.606
8.657
8.511
8.540
20,010,052
-0.10(-1.10%)
Jul 22, 2016
8.570
8.650
8.497
8.636
15,751,945
+0.10(+1.11%)
Jul 21, 2016
8.614
8.701
8.511
8.540
14,535,597
-0.10(-1.18%)
Jul 20, 2016
8.606
8.657
8.503
8.643
12,823,265
+0.07(+0.85%)
Jul 19, 2016
8.533
8.640
8.489
8.570
10,649,829
-0.01(-0.09%)
Jul 18, 2016
8.548
8.592
8.497
8.577
12,658,271
+0.02(+0.26%)
Jul 15, 2016
8.672
8.709
8.511
8.555
17,266,836
-0.06(-0.68%)
Jul 14, 2016
8.650
8.694
8.577
8.614
20,191,672
+0.16(+1.90%)
Jul 13, 2016
8.431
8.489
8.317
8.453
17,877,528
+0.07(+0.78%)
Jul 12, 2016
8.336
8.449
8.321
8.387
20,677,038
+0.18(+2.23%)
Jul 11, 2016
8.219
8.306
8.168
8.204
15,434,464
+0.10(+1.17%)
Jul 08, 2016
8.168
8.237
7.999
8.109
19,293,490
+0.11(+1.37%)
Jul 07, 2016
7.904
8.109
7.904
7.999
19,847,336
+0.10(+1.30%)
Jul 06, 2016
7.714
7.934
7.590
7.897
21,993,420
+0.09(+1.12%)
Jul 05, 2016
7.992
8.014
7.751
7.809
19,395,490
-0.20(-2.55%)
Jul 01, 2016
8.021
8.014
8.014
8.014
24,120,186
-0.07(-0.81%)
Jun 30, 2016
8.065
8.080
7.897
8.080
31,795,472
+0.17(+2.13%)
Jun 29, 2016
7.897
7.956
7.714
7.912
29,913,070
+0.11(+1.41%)
Jun 28, 2016
7.707
7.824
7.568
7.802
39,683,004
+0.28(+3.69%)
Jun 27, 2016
7.985
7.985
7.466
7.524
32,385,658
-0.57(-7.05%)
Jun 24, 2016
8.248
8.402
8.080
8.094
33,617,332
-0.67(-7.67%)
Jun 23, 2016
8.599
8.767
8.599
8.767
14,298,699
+0.31(+3.63%)
Jun 22, 2016
8.511
8.628
8.453
8.460
11,562,645
-0.04(-0.52%)
Jun 21, 2016
8.519
8.548
8.380
8.504
14,791,036
+0.02(+0.26%)
Jun 20, 2016
8.636
8.745
8.464
8.482
14,398,525
-0.01(-0.17%)
Jun 17, 2016
8.394
8.610
8.394
8.497
21,444,332
+0.07(+0.78%)
Jun 16, 2016
8.453
8.475
8.292
8.431
20,694,398
-0.10(-1.11%)
Jun 15, 2016
8.533
8.694
8.497
8.526
16,141,017
+0.01(+0.09%)
Jun 14, 2016
8.767
8.891
8.431
8.519
26,506,630
-0.31(-3.56%)
Jun 13, 2016
8.899
9.016
8.826
8.833
14,761,084
-0.12(-1.39%)
Jun 10, 2016
9.001
9.005
8.906
8.957
15,579,252
-0.14(-1.53%)
Jun 09, 2016
9.213
9.220
8.987
9.096
20,279,732
-0.19(-2.05%)
Jun 08, 2016
9.272
9.352
9.228
9.286
19,105,736
+0.01(+0.08%)
Jun 07, 2016
9.411
9.418
9.272
9.279
13,475,901
-0.11(-1.17%)
Jun 06, 2016
9.308
9.480
9.294
9.389
19,022,728
+0.10(+1.02%)
Jun 03, 2016
9.082
9.308
9.060
9.294
14,726,723
-0.18(-1.93%)
Jun 02, 2016
9.396
9.491
9.345
9.476
11,631,699
+0.05(+0.54%)
Jun 01, 2016
9.264
9.454
9.184
9.425
17,257,582
+0.05(+0.55%)
May 31, 2016
9.462
9.491
9.330
9.374
19,090,938
-0.04(-0.47%)
May 27, 2016
9.345
9.418
9.418
9.418
18,346,154
+0.10(+1.02%)
May 26, 2016
9.454
9.462
9.279
9.323
10,851,536
-0.09(-0.97%)
May 25, 2016
9.320
9.501
9.320
9.414
19,294,416
+0.15(+1.65%)
May 24, 2016
9.153
9.298
9.124
9.262
15,282,709
+0.20(+2.16%)
May 23, 2016
9.066
9.124
8.942
9.066
13,763,096
+0.00(+0.00%)
May 20, 2016
9.037
9.153
9.022
9.066
12,546,783
+0.07(+0.73%)
May 19, 2016
9.073
9.204
8.920
9.000
19,680,188
-0.09(-1.04%)
May 18, 2016
8.666
9.131
8.659
9.095
26,347,246
+0.42(+4.86%)
May 17, 2016
8.608
8.775
8.543
8.673
15,304,263
+0.03(+0.34%)
May 16, 2016
8.499
8.681
8.475
8.644
14,750,767
+0.17(+1.97%)
May 13, 2016
8.615
8.746
8.448
8.477
12,334,868
-0.15(-1.77%)
May 12, 2016
8.746
8.833
8.564
8.630
11,505,264
-0.06(-0.67%)
May 11, 2016
8.710
8.840
8.688
8.688
12,402,838
-0.05(-0.58%)
May 10, 2016
8.652
8.782
8.644
8.739
13,828,300
+0.17(+1.95%)
May 09, 2016
8.622
8.688
8.499
8.572
15,250,194
-0.06(-0.67%)
May 06, 2016
8.543
8.659
8.514
8.630
13,980,912
+0.01(+0.08%)
May 05, 2016
8.659
8.717
8.553
8.622
14,518,382
-0.01(-0.17%)
May 04, 2016
8.761
8.804
8.550
8.637
19,160,464
-0.22(-2.46%)
May 03, 2016
8.913
8.928
8.753
8.855
17,590,786
-0.20(-2.17%)
May 02, 2016
8.986
9.095
8.862
9.051
16,811,234
+0.12(+1.38%)
Apr 29, 2016
8.942
9.037
8.855
8.928
23,684,412
-0.09(-1.05%)
Apr 28, 2016
9.044
9.182
8.978
9.022
18,225,212
-0.11(-1.19%)
Apr 27, 2016
9.138
9.207
9.044
9.131
14,853,467
+0.00(+0.00%)
Apr 26, 2016
9.073
9.182
8.993
9.131
15,301,453
+0.12(+1.29%)
Apr 25, 2016
9.102
9.109
8.949
9.015
15,824,685
-0.12(-1.35%)
Apr 22, 2016
8.949
9.193
8.942
9.138
23,068,896
+0.21(+2.36%)
Apr 21, 2016
8.731
9.087
8.717
8.928
26,140,358
+0.11(+1.24%)
Apr 20, 2016
8.746
8.833
8.681
8.819
22,321,320
+0.12(+1.34%)
Apr 19, 2016
8.586
8.739
8.572
8.702
16,978,500
+0.14(+1.61%)
Apr 18, 2016
8.426
8.615
8.415
8.564
11,867,740
+0.07(+0.77%)
Apr 15, 2016
8.572
8.572
8.448
8.499
14,906,075
-0.02(-0.26%)
Apr 14, 2016
8.325
8.622
8.310
8.521
22,548,544
+0.17(+2.00%)
Apr 13, 2016
8.107
8.412
8.092
8.354
24,552,826
+0.35(+4.36%)
Apr 12, 2016
7.911
8.012
7.874
8.005
12,653,220
+0.09(+1.19%)
Apr 11, 2016
7.860
8.005
7.845
7.911
16,072,078
+0.12(+1.59%)
Apr 08, 2016
7.845
7.961
7.780
7.787
12,177,188
+0.04(+0.56%)
Apr 07, 2016
7.867
7.925
7.700
7.744
20,857,376
-0.24(-3.00%)
Apr 06, 2016
7.852
8.023
7.802
7.983
19,033,406
+0.14(+1.76%)
Apr 05, 2016
7.845
7.925
7.816
7.845
16,668,825
-0.12(-1.46%)
Apr 04, 2016
7.947
8.150
7.911
7.961
14,836,908
-0.01(-0.09%)
Apr 01, 2016
7.961
8.020
7.845
7.969
16,286,954
-0.05(-0.63%)
Mar 31, 2016
8.070
8.136
7.954
8.020
15,692,381
-0.08(-0.99%)
Mar 30, 2016
8.070
8.201
8.027
8.099
18,172,996
+0.09(+1.18%)
Mar 29, 2016
8.049
8.049
7.896
8.005
18,611,546
-0.12(-1.43%)
Mar 28, 2016
8.150
8.187
8.081
8.121
11,697,758
-0.01(-0.09%)
Mar 24, 2016
8.114
8.129
8.129
8.129
13,520,753
-0.05(-0.62%)
Mar 23, 2016
8.274
8.281
8.129
8.179
17,005,460
-0.11(-1.31%)
Mar 22, 2016
8.208
8.346
8.183
8.288
17,033,564
-0.01(-0.17%)
Mar 21, 2016
8.245
8.372
8.230
8.303
14,589,184
+0.03(+0.35%)
Mar 18, 2016
8.158
8.317
8.143
8.274
31,519,582
+0.19(+2.34%)
Mar 17, 2016
7.976
8.136
7.889
8.085
20,686,424
+0.09(+1.09%)
Mar 16, 2016
8.099
8.237
7.961
7.998
19,839,482
-0.12(-1.43%)
Mar 15, 2016
8.012
8.114
7.961
8.114
16,028,415
+0.02(+0.27%)
Mar 14, 2016
8.150
8.158
8.012
8.092
17,887,124
-0.06(-0.71%)
Mar 11, 2016
8.056
8.179
8.016
8.150
15,642,007
+0.19(+2.37%)
Mar 10, 2016
7.983
8.041
7.809
7.961
17,421,344
+0.04(+0.55%)
Mar 09, 2016
8.092
8.139
7.882
7.918
15,577,522
-0.14(-1.71%)
Mar 08, 2016
8.201
8.234
8.012
8.056
15,611,788
-0.25(-3.06%)
Mar 07, 2016
8.310
8.383
8.245
8.310
11,385,330
-0.08(-0.95%)
Mar 04, 2016
8.405
8.506
8.346
8.390
18,685,296
+0.06(+0.70%)
Mar 03, 2016
8.216
8.332
8.150
8.332
16,722,866
+0.12(+1.41%)
Mar 02, 2016
7.925
8.216
7.925
8.216
30,171,190
+0.30(+3.76%)
Mar 01, 2016
7.700
7.983
7.678
7.918
41,168,144
+0.25(+3.32%)
Feb 29, 2016
7.780
7.791
7.591
7.664
23,914,554
-0.12(-1.59%)
Feb 26, 2016
7.838
7.896
7.714
7.787
29,367,396
+0.08(+0.99%)
Feb 25, 2016
7.631
7.740
7.567
7.711
15,443,782
+0.11(+1.42%)
Feb 24, 2016
7.552
7.622
7.379
7.603
16,035,226
-0.06(-0.85%)
Feb 23, 2016
7.862
7.870
7.624
7.668
14,854,961
-0.22(-2.74%)
Feb 22, 2016
7.819
7.891
7.769
7.884
17,542,024
+0.17(+2.15%)
Feb 19, 2016
7.617
7.769
7.567
7.718
18,644,842
+0.04(+0.56%)
Feb 18, 2016
7.920
7.920
7.574
7.675
42,400,804
-0.21(-2.65%)
Feb 17, 2016
7.963
8.039
7.833
7.884
23,509,192
+0.01(+0.18%)
Feb 16, 2016
7.797
7.992
7.635
7.870
24,477,732
+0.30(+4.00%)
Feb 12, 2016
7.350
7.567
7.567
7.567
21,609,904
+0.35(+4.90%)
Feb 11, 2016
7.336
7.350
7.127
7.213
35,180,196
-0.38(-4.94%)
Feb 10, 2016
7.747
7.790
7.538
7.588
30,695,706
-0.09(-1.13%)
Feb 09, 2016
7.480
7.740
7.455
7.675
19,305,448
+0.06(+0.85%)
Feb 08, 2016
7.704
7.707
7.530
7.610
20,324,052
-0.18(-2.31%)
Feb 05, 2016
7.949
8.007
7.769
7.790
24,051,692
-0.08(-1.01%)
Feb 04, 2016
7.747
7.934
7.732
7.870
23,938,920
+0.09(+1.21%)
Feb 03, 2016
7.812
7.826
7.444
7.776
32,441,792
+0.01(+0.19%)
Feb 02, 2016
7.870
7.870
7.718
7.761
22,884,742
-0.23(-2.89%)
Feb 01, 2016
8.115
8.115
7.949
7.992
19,529,064
-0.06(-0.72%)
Jan 29, 2016
8.043
8.079
7.898
8.050
23,981,214
+0.06(+0.72%)
Jan 28, 2016
8.028
8.115
7.902
7.992
19,396,864
+0.12(+1.47%)
Jan 27, 2016
7.855
8.133
7.833
7.877
23,250,262
-0.01(-0.18%)
Jan 26, 2016
7.870
7.985
7.826
7.891
22,313,260
+0.06(+0.83%)
Jan 25, 2016
8.136
8.158
7.797
7.826
26,192,344
-0.34(-4.15%)
Jan 22, 2016
8.194
8.346
8.122
8.165
27,780,174
+0.11(+1.34%)
Jan 21, 2016
7.848
8.273
7.819
8.057
31,491,942
-0.02(-0.27%)
Jan 20, 2016
8.007
8.165
7.776
8.079
40,917,372
-0.09(-1.15%)
Jan 19, 2016
8.403
8.432
8.115
8.172
20,326,918
-0.13(-1.56%)
Jan 15, 2016
8.194
8.302
8.302
8.302
26,941,434
-0.23(-2.70%)
Jan 14, 2016
8.497
8.598
8.331
8.533
23,442,328
+0.11(+1.28%)
Jan 13, 2016
8.750
8.786
8.349
8.425
30,728,160
-0.27(-3.07%)
Jan 12, 2016
8.728
8.742
8.472
8.692
20,120,844
+0.08(+0.92%)
Jan 11, 2016
8.649
8.703
8.475
8.612
30,968,120
+0.01(+0.17%)
Jan 08, 2016
8.865
8.897
8.576
8.598
19,890,274
-0.19(-2.13%)
Jan 07, 2016
8.966
9.074
8.764
8.786
28,354,002
-0.32(-3.49%)
Jan 06, 2016
9.153
9.240
9.081
9.103
28,762,890
-0.17(-1.79%)
Jan 05, 2016
9.384
9.435
9.197
9.269
24,974,900
-0.08(-0.85%)
Jan 04, 2016
9.370
9.399
9.269
9.348
25,033,496
-0.17(-1.74%)
Dec 31, 2015
9.500
9.514
9.514
9.514
13,253,474
-0.04(-0.45%)
Dec 30, 2015
9.651
9.651
9.557
9.557
9,868,959
-0.12(-1.27%)
Dec 29, 2015
9.651
9.709
9.590
9.680
10,914,557
+0.09(+0.90%)
Dec 28, 2015
9.572
9.601
9.464
9.593
14,626,898
-0.02(-0.23%)
Dec 24, 2015
9.608
9.615
9.615
9.615
5,956,223
-0.01(-0.07%)
Dec 23, 2015
9.435
9.630
9.337
9.622
19,483,696
+0.25(+2.62%)
Dec 22, 2015
9.319
9.406
9.175
9.377
16,367,212
+0.12(+1.25%)
Dec 21, 2015
9.182
9.269
9.110
9.262
18,747,036
+0.12(+1.34%)
Dec 18, 2015
9.312
9.327
9.125
9.139
52,166,060
-0.24(-2.54%)
Dec 17, 2015
9.666
9.716
9.370
9.377
21,276,746
-0.27(-2.77%)
Dec 16, 2015
9.550
9.673
9.363
9.644
26,047,470
+0.17(+1.83%)
Dec 15, 2015
9.283
9.521
9.283
9.471
23,934,572
+0.31(+3.39%)
Dec 14, 2015
9.204
9.341
9.016
9.161
21,951,248
-0.03(-0.31%)
Dec 11, 2015
9.233
9.312
9.146
9.190
19,086,452
-0.19(-2.08%)
Dec 10, 2015
9.291
9.532
9.236
9.384
16,082,095
+0.12(+1.25%)
Dec 09, 2015
9.363
9.507
9.153
9.269
24,151,868
-0.14(-1.46%)
Dec 08, 2015
9.471
9.550
9.377
9.406
15,907,168
-0.14(-1.51%)
Dec 07, 2015
9.651
9.666
9.492
9.550
15,884,431
-0.12(-1.27%)
Dec 04, 2015
9.384
9.694
9.319
9.673
26,456,028
+0.33(+3.55%)
Dec 03, 2015
9.521
9.550
9.319
9.341
20,093,914
-0.13(-1.37%)
Dec 02, 2015
9.622
9.673
9.449
9.471
17,241,754
-0.12(-1.28%)
Dec 01, 2015
9.500
9.622
9.442
9.593
16,052,526
+0.14(+1.45%)
Nov 30, 2015
9.478
9.525
9.406
9.456
13,908,813
-0.02(-0.23%)
Nov 27, 2015
9.471
9.492
9.384
9.478
6,460,945
+0.05(+0.50%)
Nov 25, 2015
9.431
9.431
9.431
9.431
14,882,345
+0.01(+0.08%)
Nov 24, 2015
9.345
9.438
9.245
9.424
14,424,273
+0.04(+0.38%)
Nov 23, 2015
9.446
9.510
9.367
9.388
14,524,497
+0.01(+0.08%)
Nov 20, 2015
9.424
9.467
9.324
9.381
13,525,635
+0.00(+0.00%)
Nov 19, 2015
9.402
9.438
9.309
9.381
11,850,185
-0.05(-0.53%)
Nov 18, 2015
9.281
9.438
9.223
9.431
17,833,348
+0.19(+2.02%)
Nov 17, 2015
9.295
9.374
9.202
9.245
16,958,416
+0.01(+0.08%)
Nov 16, 2015
9.116
9.288
9.080
9.238
19,135,044
+0.09(+0.94%)
Nov 13, 2015
9.266
9.313
9.108
9.151
23,960,196
-0.16(-1.69%)
Nov 12, 2015
9.367
9.377
9.273
9.309
27,556,694
-0.13(-1.37%)
Nov 11, 2015
9.567
9.567
9.385
9.438
21,071,382
-0.04(-0.45%)
Nov 10, 2015
9.431
9.532
9.316
9.481
21,925,680
+0.04(+0.38%)
Nov 09, 2015
9.553
9.632
9.381
9.446
28,241,560
-0.16(-1.64%)
Nov 06, 2015
9.625
9.689
9.460
9.603
33,424,724
+0.29(+3.08%)
Nov 05, 2015
9.281
9.352
9.202
9.316
27,668,688
+0.13(+1.41%)
Nov 04, 2015
9.180
9.241
9.116
9.187
24,651,158
+0.02(+0.23%)
Nov 03, 2015
9.137
9.202
9.101
9.166
19,992,086
+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.