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
)
14.79
-0.24 (-1.60%)
Streaming Delayed Price
Updated: 12:02 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 (%)
Nov 30, 2010
4.985
5.011
4.932
4.939
14,793,196
-0.11(-2.21%)
Nov 29, 2010
4.893
5.057
4.886
5.050
14,743,662
+0.14(+2.94%)
Nov 26, 2010
4.926
5.004
4.899
4.906
3,464,036
-0.08(-1.58%)
Nov 24, 2010
4.991
4.985
4.985
4.985
9,190,310
+0.03(+0.53%)
Nov 23, 2010
4.998
5.063
4.926
4.958
14,698,809
-0.11(-2.20%)
Nov 22, 2010
4.998
5.089
4.958
5.070
13,851,194
+0.05(+1.04%)
Nov 19, 2010
4.945
5.083
4.900
5.017
34,213,276
-0.12(-2.42%)
Nov 18, 2010
5.135
5.181
5.070
5.142
20,501,618
+0.11(+2.21%)
Nov 17, 2010
5.181
5.181
4.965
5.031
35,806,044
-0.20(-3.76%)
Nov 16, 2010
5.266
5.293
5.083
5.227
26,551,814
-0.09(-1.60%)
Nov 15, 2010
5.293
5.384
5.293
5.312
13,849,365
+0.06(+1.12%)
Nov 12, 2010
5.371
5.410
5.234
5.253
20,585,750
-0.16(-3.02%)
Nov 11, 2010
5.456
5.502
5.384
5.417
15,107,013
-0.10(-1.78%)
Nov 10, 2010
5.410
5.515
5.312
5.515
28,086,812
+0.12(+2.18%)
Nov 09, 2010
5.496
5.522
5.371
5.397
22,521,896
-0.06(-1.08%)
Nov 08, 2010
5.496
5.535
5.417
5.456
19,446,966
-0.05(-0.83%)
Nov 05, 2010
5.594
5.738
5.437
5.502
52,414,032
-0.14(-2.44%)
Nov 04, 2010
5.594
5.692
5.515
5.640
32,071,110
+0.07(+1.29%)
Nov 03, 2010
5.509
5.581
5.456
5.568
18,909,014
+0.07(+1.31%)
Nov 02, 2010
5.450
5.502
5.397
5.496
16,862,632
+0.10(+1.94%)
Nov 01, 2010
5.397
5.430
5.273
5.391
17,074,614
+0.02(+0.37%)
Oct 29, 2010
5.371
5.410
5.353
5.371
13,957,093
-0.01(-0.12%)
Oct 28, 2010
5.404
5.417
5.312
5.378
9,721,925
+0.02(+0.37%)
Oct 27, 2010
5.234
5.384
5.214
5.358
15,234,898
+0.07(+1.24%)
Oct 25, 2010
5.502
5.515
5.260
5.293
20,453,428
-0.14(-2.65%)
Oct 22, 2010
5.705
5.718
5.358
5.437
50,367,984
-0.03(-0.48%)
Oct 21, 2010
5.338
5.469
5.306
5.463
37,525,552
+0.17(+3.22%)
Oct 20, 2010
5.391
5.397
5.227
5.293
28,335,312
-0.14(-2.65%)
Oct 19, 2010
5.345
5.541
5.345
5.437
23,733,702
+0.00(+0.00%)
Oct 18, 2010
5.247
5.509
5.220
5.437
18,939,046
+0.18(+3.36%)
Oct 15, 2010
5.371
5.391
5.194
5.260
14,843,038
-0.10(-1.83%)
Oct 14, 2010
5.417
5.417
5.227
5.358
20,192,896
-0.07(-1.33%)
Oct 13, 2010
5.548
5.574
5.414
5.430
15,802,086
-0.14(-2.47%)
Oct 12, 2010
5.535
5.600
5.489
5.568
20,527,822
+0.01(+0.24%)
Oct 11, 2010
5.528
5.568
5.469
5.555
10,323,004
+0.05(+0.95%)
Oct 08, 2010
5.502
5.587
5.469
5.502
13,570,704
-0.05(-0.94%)
Oct 07, 2010
5.535
5.594
5.410
5.555
16,900,184
+0.10(+1.80%)
Oct 06, 2010
5.535
5.594
5.417
5.456
21,771,840
-0.09(-1.54%)
Oct 05, 2010
5.345
5.574
5.279
5.541
610
+0.26(+4.83%)
Oct 04, 2010
5.306
5.404
5.273
5.286
18,758,812
-0.03(-0.49%)
Oct 01, 2010
5.312
5.404
5.283
5.312
26,523,302
+0.10(+1.84%)
Sep 30, 2010
5.212
5.371
5.201
5.216
112,484
+0.01(+0.17%)
Sep 29, 2010
5.148
5.286
5.109
5.207
16,997,244
+0.03(+0.51%)
Sep 28, 2010
5.155
5.201
5.089
5.181
73,243
+0.05(+0.89%)
Sep 27, 2010
5.155
5.260
5.129
5.135
17,212,280
-0.04(-0.76%)
Sep 24, 2010
5.129
5.240
5.063
5.175
20,155,996
+0.16(+3.27%)
Sep 23, 2010
5.011
5.240
4.991
5.011
23,530,986
-0.15(-2.92%)
Sep 22, 2010
5.338
5.391
5.148
5.162
19,254,406
-0.18(-3.43%)
Sep 21, 2010
5.489
5.561
5.332
5.345
3,053
-0.13(-2.39%)
Sep 20, 2010
5.404
5.509
5.338
5.476
14,015,161
+0.09(+1.58%)
Sep 17, 2010
5.391
5.430
5.283
5.391
13,788,067
+0.01(+0.24%)
Sep 15, 2010
5.253
5.417
5.214
5.378
15,308,109
+0.09(+1.73%)
Sep 14, 2010
5.437
5.446
5.247
5.286
305
-0.16(-2.89%)
Sep 13, 2010
5.496
5.568
5.397
5.443
23,573,646
+0.06(+1.09%)
Sep 10, 2010
5.299
5.391
5.273
5.384
15,192,574
+0.07(+1.23%)
Sep 09, 2010
5.351
5.443
5.253
5.319
12,894
+0.09(+1.75%)
Sep 08, 2010
5.063
5.319
5.057
5.227
7,633
+0.17(+3.37%)
Sep 07, 2010
5.162
5.194
4.985
5.057
1,432
-0.20(-3.86%)
Sep 03, 2010
5.279
5.332
5.155
5.260
12,083,216
+0.07(+1.26%)
Sep 02, 2010
5.129
5.201
5.089
5.194
12,695,537
+0.05(+1.02%)
Sep 01, 2010
4.906
5.148
4.880
5.142
19,843,408
+0.33(+6.95%)
Aug 31, 2010
4.801
4.867
4.723
4.808
76,831
+0.03(+0.62%)
Aug 30, 2010
4.919
4.919
4.769
4.778
13,750,857
-0.04(-0.75%)
Aug 27, 2010
4.965
4.985
4.762
4.814
21,019,076
-0.06(-1.21%)
Aug 26, 2010
4.867
4.932
4.778
4.873
24,361
+0.12(+2.48%)
Aug 25, 2010
4.788
4.860
4.664
4.756
25,849
-0.05(-1.09%)
Aug 24, 2010
4.913
4.998
4.788
4.808
1,793
-0.19(-3.80%)
Aug 23, 2010
5.070
5.161
4.978
4.998
14,868,625
+0.00(+0.00%)
Aug 20, 2010
4.939
5.024
4.854
4.998
15,788,848
+0.03(+0.53%)
Aug 19, 2010
5.070
5.148
4.932
4.971
1,793
-0.12(-2.31%)
Aug 18, 2010
5.135
5.200
5.066
5.089
17,812,948
-0.05(-0.89%)
Aug 17, 2010
5.142
5.161
5.056
5.135
7,753
+0.04(+0.77%)
Aug 16, 2010
5.083
5.102
5.016
5.096
12,044,464
-0.02(-0.38%)
Aug 13, 2010
5.115
5.246
5.089
5.115
15,491,348
+0.01(+0.26%)
Aug 12, 2010
5.102
5.207
5.037
5.102
19,594,158
-0.07(-1.39%)
Aug 11, 2010
5.429
5.462
5.161
5.174
13,663
-0.38(-6.83%)
Aug 10, 2010
5.410
5.573
5.377
5.554
24,231,330
+0.08(+1.43%)
Aug 09, 2010
5.384
5.482
5.220
5.475
18,693,888
+0.13(+2.45%)
Aug 06, 2010
5.344
5.482
5.299
5.344
13,888,824
-0.19(-3.43%)
Aug 05, 2010
5.508
5.554
5.449
5.534
11,302,130
-0.01(-0.24%)
Aug 04, 2010
5.586
5.652
5.514
5.547
17,692,764
-0.02(-0.35%)
Aug 03, 2010
5.776
5.809
5.521
5.567
25,849
-0.26(-4.49%)
Aug 02, 2010
5.606
5.828
5.567
5.828
25,927,500
+0.29(+5.32%)
Jul 30, 2010
5.534
5.560
5.416
5.534
16,093,850
+0.01(+0.24%)
Jul 29, 2010
5.593
5.619
5.433
5.521
13,861,374
+0.01(+0.24%)
Jul 28, 2010
5.508
5.580
5.449
5.508
19,110
+0.00(+0.00%)
Jul 27, 2010
5.508
5.652
5.455
5.508
14,367
+0.07(+1.32%)
Jul 26, 2010
5.246
5.462
5.200
5.436
16,933,664
+0.18(+3.49%)
Jul 23, 2010
5.200
5.285
5.070
5.253
16,924,400
+0.05(+1.01%)
Jul 22, 2010
5.220
5.312
5.043
5.200
458
+0.27(+5.44%)
Jul 21, 2010
5.161
5.181
4.926
4.932
25,939,736
-0.13(-2.58%)
Jul 20, 2010
5.063
5.112
4.906
5.063
26,466,564
-0.02(-0.39%)
Jul 19, 2010
5.070
5.161
4.971
5.083
22,482,892
+0.02(+0.39%)
Jul 16, 2010
5.070
5.351
4.998
5.063
23,859,140
-0.31(-5.72%)
Jul 15, 2010
5.397
5.429
5.200
5.370
18,404,380
-0.02(-0.36%)
Jul 14, 2010
5.423
5.446
5.299
5.390
18,145,284
-0.09(-1.55%)
Jul 13, 2010
5.475
5.527
5.416
5.475
917
+0.09(+1.70%)
Jul 12, 2010
5.442
5.501
5.357
5.384
16,320,700
-0.08(-1.44%)
Jul 09, 2010
5.462
5.514
5.305
5.462
13,630,357
+0.14(+2.71%)
Jul 08, 2010
5.279
5.364
5.213
5.318
40,511
+0.09(+1.75%)
Jul 07, 2010
4.880
5.246
4.847
5.227
21,931,990
+0.38(+7.83%)
Jul 06, 2010
4.847
4.932
4.782
4.847
7,761
+0.12(+2.63%)
Jul 02, 2010
4.723
4.932
4.671
4.723
14,838,380
-0.10(-2.04%)
Jul 01, 2010
4.985
5.083
4.690
4.821
38,051,076
-0.21(-4.16%)
Jun 30, 2010
5.109
5.259
5.017
5.030
23,108,082
-0.08(-1.54%)
Jun 29, 2010
5.083
5.357
5.063
5.109
8,111
-0.30(-5.56%)
Jun 25, 2010
5.410
5.462
5.285
5.410
17,423,856
+0.14(+2.73%)
Jun 24, 2010
5.338
5.423
5.233
5.266
13,454,964
-0.11(-2.07%)
Jun 23, 2010
5.377
5.462
5.318
5.377
19,402,802
+0.03(+0.61%)
Jun 22, 2010
5.514
5.521
5.338
5.344
13,541,909
-0.18(-3.20%)
Jun 21, 2010
5.560
5.599
5.475
5.521
13,844,975
+0.05(+0.84%)
Jun 18, 2010
5.475
5.521
5.390
5.475
11,719,362
+0.04(+0.72%)
Jun 17, 2010
5.541
5.554
5.351
5.436
13,307,278
-0.05(-0.95%)
Jun 16, 2010
5.377
5.593
5.377
5.488
21,799,620
+0.05(+0.96%)
Jun 15, 2010
5.390
5.462
5.279
5.436
17,325,038
+0.12(+2.34%)
Jun 14, 2010
5.429
5.495
5.299
5.312
13,671,889
-0.08(-1.46%)
Jun 11, 2010
5.299
5.397
5.234
5.390
11,469,537
+0.01(+0.12%)
Jun 10, 2010
5.253
5.384
5.181
5.384
25,531,330
+0.21(+4.05%)
Jun 09, 2010
5.142
5.312
5.128
5.174
34,271,764
+0.07(+1.28%)
Jun 08, 2010
4.971
5.119
4.886
5.109
24,948,270
+0.18(+3.58%)
Jun 07, 2010
5.109
5.168
4.899
4.932
19,287,878
-0.15(-2.96%)
Jun 04, 2010
5.083
5.266
5.050
5.083
24,954,668
-0.26(-4.90%)
Jun 03, 2010
5.475
5.527
5.312
5.344
17,799,628
-0.05(-0.85%)
Jun 02, 2010
5.200
5.390
5.168
5.390
176,253
+0.23(+4.44%)
Jun 01, 2010
5.266
5.359
5.161
5.161
152
-0.09(-1.62%)
May 28, 2010
5.246
5.384
5.194
5.246
16,715,487
-0.12(-2.20%)
May 27, 2010
5.155
5.364
5.056
5.364
28,133,962
+0.33(+6.49%)
May 26, 2010
5.200
5.226
4.998
5.037
153
-0.05(-1.03%)
May 25, 2010
4.743
5.122
4.684
5.089
1,806
+0.19(+3.87%)
May 24, 2010
5.154
5.161
4.880
4.900
18,095,358
-0.24(-4.70%)
May 21, 2010
4.802
5.174
4.749
5.141
31,619,204
+0.26(+5.35%)
May 20, 2010
4.824
5.056
4.776
4.880
35,948
-0.21(-4.11%)
May 19, 2010
5.102
5.213
4.985
5.089
25,425,578
-0.05(-1.05%)
May 18, 2010
5.488
5.501
5.070
5.143
1,683
-0.25(-4.69%)
May 17, 2010
5.514
5.553
5.194
5.396
30,537,886
-0.11(-2.02%)
May 14, 2010
5.507
5.592
5.370
5.507
36,110,344
-0.16(-2.88%)
May 13, 2010
5.684
5.821
5.638
5.671
25,432,178
-0.01(-0.23%)
May 12, 2010
5.690
5.736
5.592
5.684
20,067,436
+0.08(+1.40%)
May 11, 2010
5.671
5.723
5.579
5.605
45,462,664
+0.15(+2.75%)
May 10, 2010
5.331
5.461
5.298
5.455
37,783,684
+0.31(+5.96%)
May 07, 2010
5.200
5.357
5.089
5.148
52,038,380
+0.02(+0.38%)
May 06, 2010
5.202
5.599
4.880
5.128
20,098
-0.39(-7.05%)
May 05, 2010
5.605
5.742
5.488
5.517
28,315,144
-0.13(-2.26%)
May 04, 2010
5.853
5.853
5.586
5.644
33,435,000
-0.23(-3.89%)
May 03, 2010
5.938
5.997
5.755
5.873
23,577,922
-0.02(-0.33%)
Apr 30, 2010
5.867
5.945
5.762
5.893
35,309,644
+0.04(+0.67%)
Apr 29, 2010
5.762
5.958
5.729
5.853
27,386,338
+0.16(+2.87%)
Apr 28, 2010
5.755
5.867
5.625
5.690
43,576,156
+0.06(+1.04%)
Apr 27, 2010
5.710
5.782
5.527
5.631
43,304,144
-0.12(-2.05%)
Apr 26, 2010
6.030
6.043
5.716
5.749
37,259,968
-0.25(-4.24%)
Apr 23, 2010
5.984
6.056
5.733
6.004
46,180,168
+0.05(+0.77%)
Apr 22, 2010
5.671
5.997
5.599
5.958
46,704,624
+0.12(+2.01%)
Apr 21, 2010
5.840
6.428
5.736
5.840
62,419
+0.24(+4.20%)
Apr 20, 2010
5.350
5.710
5.318
5.605
7,561
+0.29(+5.54%)
Apr 19, 2010
5.187
5.364
5.154
5.311
46,556,752
+0.08(+1.63%)
Apr 16, 2010
5.435
5.442
5.128
5.226
55,626,640
-0.23(-4.19%)
Apr 15, 2010
5.579
5.599
5.409
5.455
27,493,050
-0.11(-2.00%)
Apr 14, 2010
5.383
5.599
5.370
5.566
32,009,112
+0.25(+4.67%)
Apr 13, 2010
5.285
5.383
5.154
5.318
47,799,204
-0.13(-2.40%)
Apr 12, 2010
5.494
5.501
5.403
5.448
17,778,534
-0.01(-0.12%)
Apr 09, 2010
5.501
5.514
5.390
5.455
20,512,702
+0.01(+0.12%)
Apr 08, 2010
5.403
5.488
5.239
5.448
57,517,484
-0.12(-2.11%)
Apr 07, 2010
5.860
5.860
5.559
5.566
78,802,896
+0.03(+0.59%)
Apr 06, 2010
5.311
5.618
5.292
5.533
46,760,280
+0.31(+5.88%)
Apr 05, 2010
5.148
5.337
5.089
5.226
24,741,234
+0.13(+2.56%)
Apr 01, 2010
5.102
5.096
5.096
5.096
15,542,286
+0.03(+0.65%)
Mar 31, 2010
5.017
5.128
5.011
5.063
9,735,565
-0.01(-0.13%)
Mar 30, 2010
5.043
5.096
4.998
5.070
16,949,998
+0.03(+0.52%)
Mar 29, 2010
5.154
5.181
4.958
5.043
26,078,760
-0.09(-1.78%)
Mar 26, 2010
5.213
5.239
5.037
5.135
26,873,350
-0.05(-0.88%)
Mar 25, 2010
5.246
5.305
5.154
5.181
36,670,064
+0.02(+0.38%)
Mar 24, 2010
5.011
5.226
5.004
5.161
31,869,248
+0.14(+2.73%)
Mar 23, 2010
4.991
5.037
4.958
5.024
16,853,184
+0.03(+0.65%)
Mar 22, 2010
4.900
5.050
4.841
4.991
21,471,254
+0.03(+0.53%)
Mar 19, 2010
4.952
5.011
4.880
4.965
23,206,510
+0.03(+0.53%)
Mar 18, 2010
5.109
5.109
4.900
4.939
30,052,378
-0.22(-4.30%)
Mar 17, 2010
5.070
5.239
5.043
5.161
27,481,454
+0.13(+2.60%)
Mar 16, 2010
4.972
5.043
4.880
5.030
26,025,774
+0.08(+1.72%)
Mar 15, 2010
4.860
4.952
4.857
4.945
40,386,044
+0.01(+0.26%)
Mar 12, 2010
5.266
5.350
4.880
4.932
48,910,864
-0.22(-4.19%)
Mar 11, 2010
4.965
5.161
4.926
5.148
26,898,818
+0.21(+4.23%)
Mar 10, 2010
4.802
5.024
4.769
4.939
31,027,034
+0.20(+4.13%)
Mar 09, 2010
4.717
4.795
4.625
4.743
19,439,810
-0.01(-0.14%)
Mar 08, 2010
4.710
4.802
4.697
4.749
12,515,004
+0.01(+0.28%)
Mar 05, 2010
4.684
4.743
4.645
4.736
16,769,123
+0.10(+2.11%)
Mar 04, 2010
4.599
4.684
4.573
4.638
10,242,271
+0.04(+0.85%)
Mar 03, 2010
4.599
4.658
4.560
4.599
14,272,699
+0.00(+0.00%)
Mar 02, 2010
4.553
4.664
4.553
4.599
11,923,775
+0.05(+1.00%)
Mar 01, 2010
4.678
4.710
4.508
4.553
15,219,776
-0.12(-2.52%)
Feb 26, 2010
4.573
4.691
4.547
4.671
21,552,526
+0.11(+2.44%)
Feb 25, 2010
4.534
4.580
4.423
4.560
23,800,832
-0.07(-1.58%)
Feb 24, 2010
4.416
4.645
4.410
4.633
29,260,242
+0.24(+5.37%)
Feb 23, 2010
4.521
4.534
4.377
4.397
18,285,752
-0.15(-3.30%)
Feb 22, 2010
4.423
4.560
4.423
4.547
31,037,262
+0.12(+2.65%)
Feb 19, 2010
4.371
4.456
4.371
4.429
16,292,959
+0.03(+0.74%)
Feb 18, 2010
4.436
4.449
4.358
4.397
21,478,750
-0.06(-1.32%)
Feb 17, 2010
4.540
4.547
4.423
4.456
19,159,472
-0.06(-1.30%)
Feb 16, 2010
4.429
4.540
4.469
4.514
14,476,035
+0.08(+1.91%)
Feb 12, 2010
4.423
4.429
4.429
4.429
13,935,224
-0.05(-1.16%)
Feb 11, 2010
4.488
4.521
4.436
4.482
14,429,660
-0.01(-0.15%)
Feb 10, 2010
4.429
4.566
4.397
4.488
37,199,456
-0.03(-0.58%)
Feb 09, 2010
4.521
4.586
4.462
4.514
19,368,282
+0.16(+3.75%)
Feb 08, 2010
4.508
4.557
4.345
4.351
39,153,100
-0.14(-3.19%)
Feb 05, 2010
4.527
4.593
4.325
4.495
54,345,008
-0.04(-0.86%)
Feb 04, 2010
4.756
4.795
4.527
4.534
46,011,908
-0.30(-6.21%)
Feb 03, 2010
4.873
4.873
4.723
4.834
47,109,392
-0.07(-1.46%)
Feb 02, 2010
4.749
4.919
4.749
4.906
45,632,956
+0.16(+3.30%)
Feb 01, 2010
4.717
4.808
4.651
4.749
27,405,988
+0.07(+1.39%)
Jan 29, 2010
4.782
4.886
4.658
4.684
27,318,146
-0.06(-1.24%)
Jan 28, 2010
4.736
4.880
4.697
4.743
42,176,060
+0.08(+1.68%)
Jan 27, 2010
4.482
4.736
4.462
4.664
35,841,388
+0.17(+3.77%)
Jan 26, 2010
4.632
4.703
4.488
4.495
56,695,180
-0.11(-2.41%)
Jan 25, 2010
4.847
4.880
4.488
4.606
45,660,928
-0.12(-2.62%)
Jan 22, 2010
4.671
4.886
4.397
4.730
41,548,680
-0.06(-1.23%)
Jan 21, 2010
4.801
5.056
4.762
4.788
87,383,640
+0.25(+5.46%)
Jan 20, 2010
4.358
4.560
4.358
4.540
31,695,460
+0.13(+2.96%)
Jan 19, 2010
4.449
4.482
4.364
4.410
27,435,636
-0.08(-1.74%)
Jan 15, 2010
4.429
4.488
4.488
4.488
45,237,244
+0.02(+0.44%)
Jan 14, 2010
4.201
4.495
4.201
4.469
36,944,924
+0.23(+5.55%)
Jan 13, 2010
4.201
4.325
4.103
4.234
24,873,618
+0.05(+1.25%)
Jan 12, 2010
4.214
4.273
4.149
4.182
30,975,878
-0.08(-1.84%)
Jan 11, 2010
4.240
4.306
4.169
4.260
22,743,162
+0.02(+0.46%)
Jan 08, 2010
4.142
4.279
4.136
4.240
25,313,222
+0.07(+1.72%)
Jan 07, 2010
3.960
4.227
3.940
4.169
39,173,088
+0.17(+4.24%)
Jan 06, 2010
4.025
4.045
3.953
3.999
18,066,552
-0.03(-0.65%)
Jan 05, 2010
3.836
4.038
3.836
4.025
25,539,474
+0.15(+3.87%)
Jan 04, 2010
3.692
3.895
3.686
3.875
22,842,732
+0.25(+7.03%)
Dec 31, 2009
3.679
3.621
3.621
3.621
8,880,300
-0.07(-1.77%)
Dec 30, 2009
3.686
3.705
3.653
3.686
5,437,613
-0.03(-0.88%)
Dec 29, 2009
3.679
3.738
3.653
3.718
8,026,834
+0.04(+1.06%)
Dec 28, 2009
3.771
3.784
3.660
3.679
9,448,027
-0.08(-2.08%)
Dec 24, 2009
3.673
3.758
3.673
3.758
4,694,823
+0.07(+1.77%)
Dec 23, 2009
3.731
3.751
3.640
3.692
12,733,772
-0.03(-0.88%)
Dec 22, 2009
3.705
3.771
3.705
3.725
19,160,470
-0.03(-0.70%)
Dec 21, 2009
3.679
3.777
3.621
3.751
27,635,650
+0.12(+3.42%)
Dec 18, 2009
3.640
3.660
3.503
3.627
24,193,246
+0.03(+0.72%)
Dec 17, 2009
3.725
3.745
3.588
3.601
32,979,066
-0.29(-7.54%)
Dec 16, 2009
3.803
3.901
3.725
3.895
18,733,144
+0.10(+2.58%)
Dec 15, 2009
3.927
3.973
3.784
3.797
19,024,178
-0.18(-4.59%)
Dec 14, 2009
3.966
3.986
3.953
3.979
14,806,811
+0.02(+0.49%)
Dec 11, 2009
3.855
3.992
3.784
3.960
20,373,406
+0.12(+3.23%)
Dec 10, 2009
3.810
3.927
3.803
3.836
11,520,931
-0.05(-1.18%)
Dec 09, 2009
3.823
3.914
3.764
3.882
19,152,216
+0.08(+2.06%)
Dec 08, 2009
3.810
3.849
3.751
3.803
21,481,780
-0.04(-1.02%)
Dec 07, 2009
3.868
3.992
3.803
3.842
28,012,000
-0.18(-4.38%)
Dec 04, 2009
3.921
4.045
3.823
4.019
29,368,278
+0.20(+5.12%)
Dec 03, 2009
4.032
4.103
3.816
3.823
26,279,690
-0.16(-4.09%)
Dec 02, 2009
3.882
3.996
3.842
3.986
22,974,738
+0.10(+2.69%)
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.