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
)
14.76
-0.27 (-1.80%)
Streaming Delayed Price
Updated: 10:55 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 (%)
Dec 31, 2010
5.790
5.843
5.764
5.810
6,187,969
+0.00(+0.00%)
Dec 30, 2010
5.803
5.843
5.770
5.810
8,788,270
+0.00(+0.00%)
Dec 29, 2010
5.836
5.856
5.790
5.810
7,769,483
+0.00(+0.00%)
Dec 28, 2010
5.619
5.856
5.580
5.810
16,961,822
+0.20(+3.63%)
Dec 27, 2010
5.574
5.665
5.528
5.606
11,091,135
+0.01(+0.12%)
Dec 23, 2010
5.672
5.731
5.593
5.600
14,161,938
-0.07(-1.27%)
Dec 22, 2010
5.593
5.738
5.587
5.672
27,160,010
+0.10(+1.77%)
Dec 21, 2010
5.521
5.600
5.521
5.574
15,941,979
+0.05(+0.95%)
Dec 20, 2010
5.534
5.580
5.475
5.521
16,669,876
-0.01(-0.12%)
Dec 17, 2010
5.409
5.567
5.396
5.528
27,005,410
+0.22(+4.08%)
Dec 16, 2010
5.291
5.423
5.252
5.311
17,833,550
+0.05(+1.00%)
Dec 15, 2010
5.350
5.442
5.258
5.258
13,846,290
-0.10(-1.84%)
Dec 14, 2010
5.423
5.521
5.311
5.357
19,571,222
-0.09(-1.69%)
Dec 13, 2010
5.501
5.514
5.337
5.449
29,086,326
-0.05(-0.95%)
Dec 10, 2010
5.495
5.541
5.436
5.501
13,315,820
+0.01(+0.12%)
Dec 09, 2010
5.429
5.514
5.350
5.495
19,178,830
+0.12(+2.32%)
Dec 08, 2010
5.199
5.416
5.193
5.370
22,116,198
+0.15(+2.89%)
Dec 07, 2010
5.403
5.449
5.180
5.219
26,552,472
-0.14(-2.57%)
Dec 06, 2010
5.357
5.409
5.285
5.357
15,479,664
-0.03(-0.49%)
Dec 03, 2010
5.311
5.403
5.219
5.383
16,650,580
+0.05(+0.99%)
Dec 02, 2010
5.127
5.357
5.101
5.331
26,827,250
+0.23(+4.50%)
Dec 01, 2010
5.035
5.101
4.989
5.101
17,388,946
+0.16(+3.19%)
Nov 30, 2010
4.989
5.016
4.937
4.943
14,779,593
-0.11(-2.21%)
Nov 29, 2010
4.897
5.061
4.891
5.055
14,730,105
+0.14(+2.94%)
Nov 26, 2010
4.930
5.009
4.904
4.910
3,460,850
-0.08(-1.58%)
Nov 24, 2010
4.996
4.989
4.989
4.989
9,181,861
+0.03(+0.53%)
Nov 23, 2010
5.002
5.068
4.930
4.963
14,685,295
-0.11(-2.20%)
Nov 22, 2010
5.002
5.094
4.963
5.074
13,838,459
+0.05(+1.04%)
Nov 19, 2010
4.950
5.088
4.904
5.022
34,181,820
-0.12(-2.42%)
Nov 18, 2010
5.140
5.186
5.074
5.147
20,482,768
+0.11(+2.21%)
Nov 17, 2010
5.186
5.186
4.970
5.035
35,773,124
-0.20(-3.76%)
Nov 16, 2010
5.271
5.297
5.088
5.232
26,527,402
-0.09(-1.60%)
Nov 15, 2010
5.297
5.389
5.297
5.317
13,836,631
+0.06(+1.12%)
Nov 12, 2010
5.376
5.415
5.238
5.258
20,566,824
-0.16(-3.02%)
Nov 11, 2010
5.461
5.507
5.389
5.422
15,093,123
-0.10(-1.78%)
Nov 10, 2010
5.415
5.520
5.317
5.520
28,060,988
+0.12(+2.18%)
Nov 09, 2010
5.501
5.527
5.376
5.402
22,501,190
-0.06(-1.08%)
Nov 08, 2010
5.501
5.540
5.422
5.461
19,429,086
-0.05(-0.83%)
Nov 05, 2010
5.599
5.743
5.442
5.507
52,365,844
-0.14(-2.44%)
Nov 04, 2010
5.599
5.697
5.520
5.645
32,041,624
+0.07(+1.29%)
Nov 03, 2010
5.514
5.586
5.461
5.573
18,891,628
+0.07(+1.31%)
Nov 02, 2010
5.455
5.507
5.402
5.501
16,847,128
+0.10(+1.94%)
Nov 01, 2010
5.402
5.435
5.278
5.396
17,058,914
+0.02(+0.37%)
Oct 29, 2010
5.376
5.415
5.358
5.376
13,944,261
-0.01(-0.12%)
Oct 28, 2010
5.409
5.422
5.317
5.383
9,712,986
+0.02(+0.37%)
Oct 27, 2010
5.238
5.389
5.219
5.363
15,220,891
+0.07(+1.24%)
Oct 25, 2010
5.507
5.520
5.265
5.297
20,434,624
-0.14(-2.65%)
Oct 22, 2010
5.710
5.724
5.363
5.442
50,321,676
-0.03(-0.48%)
Oct 21, 2010
5.343
5.474
5.311
5.468
37,491,052
+0.17(+3.22%)
Oct 20, 2010
5.396
5.402
5.232
5.297
28,309,260
-0.14(-2.65%)
Oct 19, 2010
5.350
5.547
5.350
5.442
23,711,882
+0.00(+0.00%)
Oct 18, 2010
5.252
5.514
5.225
5.442
18,921,634
+0.18(+3.36%)
Oct 15, 2010
5.376
5.396
5.199
5.265
14,829,391
-0.10(-1.83%)
Oct 14, 2010
5.422
5.422
5.232
5.363
20,174,330
-0.07(-1.33%)
Oct 13, 2010
5.553
5.579
5.419
5.435
15,787,557
-0.14(-2.47%)
Oct 12, 2010
5.540
5.606
5.494
5.573
20,508,948
+0.01(+0.24%)
Oct 11, 2010
5.533
5.573
5.474
5.560
10,313,513
+0.05(+0.95%)
Oct 08, 2010
5.507
5.592
5.474
5.507
13,558,227
-0.05(-0.94%)
Oct 07, 2010
5.540
5.599
5.415
5.560
16,884,646
+0.10(+1.80%)
Oct 06, 2010
5.540
5.599
5.422
5.461
21,751,822
-0.09(-1.54%)
Oct 05, 2010
5.350
5.579
5.284
5.547
610
+0.26(+4.83%)
Oct 04, 2010
5.311
5.409
5.278
5.291
18,741,564
-0.03(-0.49%)
Oct 01, 2010
5.317
5.409
5.288
5.317
26,498,916
+0.10(+1.84%)
Sep 30, 2010
5.217
5.376
5.206
5.221
112,380
+0.01(+0.17%)
Sep 29, 2010
5.153
5.291
5.114
5.212
16,981,616
+0.03(+0.51%)
Sep 28, 2010
5.160
5.206
5.094
5.186
73,176
+0.05(+0.89%)
Sep 27, 2010
5.160
5.265
5.133
5.140
17,196,454
-0.04(-0.76%)
Sep 24, 2010
5.133
5.245
5.068
5.179
20,137,464
+0.16(+3.27%)
Sep 23, 2010
5.015
5.245
4.996
5.015
23,509,350
-0.15(-2.92%)
Sep 22, 2010
5.343
5.396
5.153
5.166
19,236,702
-0.18(-3.43%)
Sep 21, 2010
5.494
5.566
5.337
5.350
3,050
-0.13(-2.39%)
Sep 20, 2010
5.409
5.514
5.343
5.481
14,002,275
+0.09(+1.58%)
Sep 17, 2010
5.396
5.435
5.288
5.396
13,775,390
+0.01(+0.24%)
Sep 15, 2010
5.258
5.422
5.219
5.383
15,294,034
+0.09(+1.73%)
Sep 14, 2010
5.442
5.451
5.252
5.291
305
-0.16(-2.89%)
Sep 13, 2010
5.501
5.573
5.402
5.448
23,551,972
+0.06(+1.09%)
Sep 10, 2010
5.304
5.396
5.278
5.389
15,178,606
+0.07(+1.23%)
Sep 09, 2010
5.356
5.448
5.258
5.324
12,882
+0.09(+1.75%)
Sep 08, 2010
5.068
5.324
5.061
5.232
7,626
+0.17(+3.37%)
Sep 07, 2010
5.166
5.199
4.989
5.061
1,430
-0.20(-3.86%)
Sep 03, 2010
5.284
5.337
5.160
5.265
12,072,107
+0.07(+1.26%)
Sep 02, 2010
5.133
5.206
5.094
5.199
12,683,864
+0.05(+1.02%)
Sep 01, 2010
4.911
5.153
4.884
5.147
19,825,164
+0.33(+6.95%)
Aug 31, 2010
4.806
4.871
4.727
4.812
76,761
+0.03(+0.62%)
Aug 30, 2010
4.924
4.924
4.773
4.783
13,738,215
-0.04(-0.75%)
Aug 27, 2010
4.970
4.989
4.766
4.819
20,999,750
-0.06(-1.21%)
Aug 26, 2010
4.871
4.937
4.783
4.878
24,339
+0.12(+2.48%)
Aug 25, 2010
4.793
4.865
4.668
4.760
25,825
-0.05(-1.09%)
Aug 24, 2010
4.917
5.002
4.793
4.812
1,791
-0.19(-3.80%)
Aug 23, 2010
5.074
5.166
4.983
5.002
14,854,955
+0.00(+0.00%)
Aug 20, 2010
4.943
5.028
4.858
5.002
15,774,332
+0.03(+0.53%)
Aug 19, 2010
5.074
5.153
4.937
4.976
1,791
-0.12(-2.31%)
Aug 18, 2010
5.140
5.205
5.071
5.094
17,796,572
-0.05(-0.89%)
Aug 17, 2010
5.146
5.166
5.061
5.140
7,746
+0.04(+0.77%)
Aug 16, 2010
5.087
5.107
5.021
5.100
12,033,391
-0.02(-0.38%)
Aug 13, 2010
5.120
5.251
5.094
5.120
15,477,105
+0.01(+0.26%)
Aug 12, 2010
5.107
5.212
5.041
5.107
19,576,144
-0.07(-1.39%)
Aug 11, 2010
5.434
5.467
5.166
5.179
13,651
-0.38(-6.83%)
Aug 10, 2010
5.415
5.578
5.382
5.559
24,209,054
+0.08(+1.43%)
Aug 09, 2010
5.388
5.487
5.225
5.480
18,676,702
+0.13(+2.45%)
Aug 06, 2010
5.349
5.487
5.303
5.349
13,876,055
-0.19(-3.43%)
Aug 05, 2010
5.513
5.559
5.454
5.539
11,291,739
-0.01(-0.24%)
Aug 04, 2010
5.591
5.657
5.519
5.552
17,676,498
-0.02(-0.35%)
Aug 03, 2010
5.781
5.814
5.526
5.572
25,825
-0.26(-4.49%)
Aug 02, 2010
5.611
5.834
5.572
5.834
25,903,664
+0.29(+5.32%)
Jul 30, 2010
5.539
5.565
5.421
5.539
16,079,054
+0.01(+0.24%)
Jul 29, 2010
5.598
5.624
5.438
5.526
13,848,630
+0.01(+0.24%)
Jul 28, 2010
5.513
5.585
5.454
5.513
19,093
+0.00(+0.00%)
Jul 27, 2010
5.513
5.657
5.461
5.513
14,353
+0.07(+1.32%)
Jul 26, 2010
5.251
5.467
5.205
5.441
16,918,096
+0.18(+3.49%)
Jul 23, 2010
5.205
5.290
5.074
5.258
16,908,840
+0.05(+1.01%)
Jul 22, 2010
5.225
5.316
5.048
5.205
458
+0.27(+5.44%)
Jul 21, 2010
5.166
5.186
4.930
4.937
25,915,888
-0.13(-2.58%)
Jul 20, 2010
5.068
5.117
4.911
5.068
26,442,232
-0.02(-0.39%)
Jul 19, 2010
5.074
5.166
4.976
5.087
22,462,222
+0.02(+0.39%)
Jul 16, 2010
5.074
5.356
5.002
5.068
23,837,204
-0.31(-5.72%)
Jul 15, 2010
5.402
5.434
5.205
5.375
18,387,460
-0.02(-0.36%)
Jul 14, 2010
5.428
5.451
5.303
5.395
18,128,602
-0.09(-1.55%)
Jul 13, 2010
5.480
5.533
5.421
5.480
916
+0.09(+1.70%)
Jul 12, 2010
5.447
5.506
5.362
5.388
16,305,695
-0.08(-1.44%)
Jul 09, 2010
5.467
5.519
5.310
5.467
13,617,825
+0.14(+2.71%)
Jul 08, 2010
5.284
5.369
5.218
5.323
40,474
+0.09(+1.75%)
Jul 07, 2010
4.884
5.251
4.852
5.231
21,911,826
+0.38(+7.83%)
Jul 06, 2010
4.852
4.937
4.786
4.852
7,754
+0.12(+2.63%)
Jul 02, 2010
4.727
4.937
4.675
4.727
14,824,738
-0.10(-2.04%)
Jul 01, 2010
4.989
5.087
4.694
4.825
38,016,096
-0.21(-4.16%)
Jun 30, 2010
5.114
5.264
5.022
5.035
23,086,838
-0.08(-1.54%)
Jun 29, 2010
5.087
5.362
5.068
5.114
8,103
-0.30(-5.56%)
Jun 25, 2010
5.415
5.467
5.290
5.415
17,407,836
+0.14(+2.73%)
Jun 24, 2010
5.343
5.428
5.238
5.271
13,442,594
-0.11(-2.07%)
Jun 23, 2010
5.382
5.467
5.323
5.382
19,384,964
+0.03(+0.61%)
Jun 22, 2010
5.519
5.526
5.343
5.349
13,529,459
-0.18(-3.20%)
Jun 21, 2010
5.565
5.605
5.480
5.526
13,832,247
+0.05(+0.84%)
Jun 18, 2010
5.480
5.526
5.395
5.480
11,708,588
+0.04(+0.72%)
Jun 17, 2010
5.546
5.559
5.356
5.441
13,295,043
-0.05(-0.95%)
Jun 16, 2010
5.382
5.598
5.382
5.493
21,779,578
+0.05(+0.96%)
Jun 15, 2010
5.395
5.467
5.284
5.441
17,309,108
+0.12(+2.34%)
Jun 14, 2010
5.434
5.500
5.303
5.316
13,659,320
-0.08(-1.46%)
Jun 11, 2010
5.303
5.402
5.239
5.395
11,458,992
+0.01(+0.12%)
Jun 10, 2010
5.258
5.388
5.186
5.388
25,507,858
+0.21(+4.05%)
Jun 09, 2010
5.146
5.316
5.133
5.179
34,240,256
+0.07(+1.28%)
Jun 08, 2010
4.976
5.123
4.891
5.114
24,925,332
+0.18(+3.58%)
Jun 07, 2010
5.114
5.172
4.904
4.937
19,270,146
-0.15(-2.96%)
Jun 04, 2010
5.087
5.271
5.055
5.087
24,931,724
-0.26(-4.90%)
Jun 03, 2010
5.480
5.533
5.316
5.349
17,783,262
-0.05(-0.85%)
Jun 02, 2010
5.205
5.395
5.172
5.395
176,091
+0.23(+4.44%)
Jun 01, 2010
5.271
5.364
5.166
5.166
152
-0.09(-1.62%)
May 28, 2010
5.251
5.388
5.199
5.251
16,700,120
-0.12(-2.20%)
May 27, 2010
5.159
5.369
5.061
5.369
28,108,096
+0.33(+6.49%)
May 26, 2010
5.205
5.231
5.002
5.041
152
-0.05(-1.03%)
May 25, 2010
4.747
5.127
4.688
5.094
1,804
+0.19(+3.87%)
May 24, 2010
5.159
5.166
4.885
4.904
18,078,722
-0.24(-4.70%)
May 21, 2010
4.806
5.179
4.754
5.146
31,590,134
+0.26(+5.35%)
May 20, 2010
4.828
5.061
4.780
4.885
35,915
-0.21(-4.11%)
May 19, 2010
5.107
5.218
4.989
5.094
25,402,202
-0.05(-1.05%)
May 18, 2010
5.493
5.506
5.074
5.148
1,682
-0.25(-4.69%)
May 17, 2010
5.519
5.558
5.198
5.401
30,509,810
-0.11(-2.02%)
May 14, 2010
5.512
5.597
5.375
5.512
36,077,144
-0.16(-2.88%)
May 13, 2010
5.689
5.826
5.643
5.676
25,408,796
-0.01(-0.23%)
May 12, 2010
5.695
5.741
5.597
5.689
20,048,988
+0.08(+1.40%)
May 11, 2010
5.676
5.728
5.584
5.610
45,420,868
+0.15(+2.75%)
May 10, 2010
5.336
5.467
5.303
5.460
37,748,944
+0.31(+5.96%)
May 07, 2010
5.205
5.362
5.094
5.153
51,990,540
+0.02(+0.38%)
May 06, 2010
5.207
5.604
4.885
5.133
20,079
-0.39(-7.05%)
May 05, 2010
5.610
5.748
5.493
5.522
28,289,112
-0.13(-2.26%)
May 04, 2010
5.859
5.859
5.591
5.650
33,404,260
-0.23(-3.89%)
May 03, 2010
5.944
6.003
5.761
5.878
23,556,244
-0.02(-0.33%)
Apr 30, 2010
5.872
5.950
5.767
5.898
35,277,180
+0.04(+0.67%)
Apr 29, 2010
5.767
5.963
5.735
5.859
27,361,160
+0.16(+2.87%)
Apr 28, 2010
5.761
5.872
5.630
5.695
43,536,096
+0.06(+1.04%)
Apr 27, 2010
5.715
5.787
5.532
5.637
43,264,328
-0.12(-2.05%)
Apr 26, 2010
6.035
6.048
5.722
5.754
37,225,712
-0.26(-4.24%)
Apr 23, 2010
5.990
6.062
5.738
6.009
46,137,708
+0.05(+0.77%)
Apr 22, 2010
5.676
6.003
5.604
5.963
46,661,684
+0.12(+2.01%)
Apr 21, 2010
5.846
6.434
5.741
5.846
62,362
+0.24(+4.20%)
Apr 20, 2010
5.355
5.715
5.323
5.610
7,554
+0.29(+5.54%)
Apr 19, 2010
5.192
5.368
5.159
5.316
46,513,952
+0.08(+1.62%)
Apr 16, 2010
5.440
5.447
5.133
5.231
55,575,496
-0.23(-4.19%)
Apr 15, 2010
5.584
5.604
5.414
5.460
27,467,774
-0.11(-2.00%)
Apr 14, 2010
5.388
5.604
5.375
5.571
31,979,684
+0.25(+4.67%)
Apr 13, 2010
5.290
5.388
5.159
5.323
47,755,256
-0.13(-2.40%)
Apr 12, 2010
5.499
5.506
5.408
5.453
17,762,190
-0.01(-0.12%)
Apr 09, 2010
5.506
5.519
5.395
5.460
20,493,844
+0.01(+0.12%)
Apr 08, 2010
5.408
5.493
5.244
5.453
57,464,604
-0.12(-2.11%)
Apr 07, 2010
5.865
5.865
5.565
5.571
78,730,448
+0.03(+0.59%)
Apr 06, 2010
5.316
5.623
5.297
5.538
46,717,292
+0.31(+5.88%)
Apr 05, 2010
5.153
5.342
5.094
5.231
24,718,488
+0.13(+2.56%)
Apr 01, 2010
5.107
5.100
5.100
5.100
15,527,997
+0.03(+0.65%)
Mar 31, 2010
5.022
5.133
5.015
5.068
9,726,615
-0.01(-0.13%)
Mar 30, 2010
5.048
5.100
5.002
5.074
16,934,416
+0.03(+0.52%)
Mar 29, 2010
5.159
5.185
4.963
5.048
26,054,784
-0.09(-1.78%)
Mar 26, 2010
5.218
5.244
5.041
5.140
26,848,642
-0.05(-0.88%)
Mar 25, 2010
5.251
5.310
5.159
5.185
36,636,352
+0.02(+0.38%)
Mar 24, 2010
5.015
5.231
5.009
5.166
31,839,948
+0.14(+2.73%)
Mar 23, 2010
4.996
5.041
4.963
5.028
16,837,690
+0.03(+0.65%)
Mar 22, 2010
4.904
5.055
4.845
4.996
21,451,514
+0.03(+0.53%)
Mar 19, 2010
4.956
5.015
4.885
4.970
23,185,174
+0.03(+0.53%)
Mar 18, 2010
5.113
5.113
4.904
4.943
30,024,750
-0.22(-4.30%)
Mar 17, 2010
5.074
5.244
5.048
5.166
27,456,188
+0.13(+2.60%)
Mar 16, 2010
4.976
5.048
4.885
5.035
26,001,846
+0.08(+1.72%)
Mar 15, 2010
4.865
4.956
4.862
4.950
40,348,912
+0.01(+0.26%)
Mar 12, 2010
5.270
5.355
4.885
4.937
48,865,896
-0.22(-4.19%)
Mar 11, 2010
4.970
5.166
4.930
5.153
26,874,088
+0.21(+4.23%)
Mar 10, 2010
4.806
5.028
4.773
4.943
30,998,510
+0.20(+4.13%)
Mar 09, 2010
4.721
4.800
4.630
4.747
19,421,936
-0.01(-0.14%)
Mar 08, 2010
4.715
4.806
4.701
4.754
12,503,498
+0.01(+0.28%)
Mar 05, 2010
4.688
4.747
4.649
4.741
16,753,706
+0.10(+2.11%)
Mar 04, 2010
4.603
4.688
4.577
4.643
10,232,854
+0.04(+0.85%)
Mar 03, 2010
4.603
4.662
4.564
4.603
14,259,577
+0.00(+0.00%)
Mar 02, 2010
4.558
4.669
4.558
4.603
11,912,813
+0.05(+1.00%)
Mar 01, 2010
4.682
4.715
4.512
4.558
15,205,783
-0.12(-2.52%)
Feb 26, 2010
4.577
4.695
4.551
4.675
21,532,710
+0.11(+2.44%)
Feb 25, 2010
4.538
4.584
4.427
4.564
23,778,950
-0.07(-1.58%)
Feb 24, 2010
4.420
4.649
4.414
4.637
29,233,342
+0.24(+5.37%)
Feb 23, 2010
4.525
4.538
4.381
4.401
18,268,942
-0.15(-3.30%)
Feb 22, 2010
4.427
4.564
4.427
4.551
31,008,728
+0.12(+2.65%)
Feb 19, 2010
4.375
4.460
4.375
4.434
16,277,980
+0.03(+0.74%)
Feb 18, 2010
4.440
4.453
4.362
4.401
21,459,004
-0.06(-1.32%)
Feb 17, 2010
4.545
4.551
4.427
4.460
19,141,858
-0.06(-1.30%)
Feb 16, 2010
4.434
4.545
4.473
4.518
14,462,726
+0.08(+1.91%)
Feb 12, 2010
4.427
4.434
4.434
4.434
13,922,413
-0.05(-1.16%)
Feb 11, 2010
4.492
4.525
4.440
4.486
14,416,394
-0.01(-0.15%)
Feb 10, 2010
4.434
4.571
4.401
4.492
37,165,256
-0.03(-0.58%)
Feb 09, 2010
4.525
4.590
4.466
4.518
19,350,478
+0.16(+3.75%)
Feb 08, 2010
4.512
4.561
4.349
4.355
39,117,104
-0.14(-3.19%)
Feb 05, 2010
4.532
4.597
4.329
4.499
54,295,048
-0.04(-0.86%)
Feb 04, 2010
4.760
4.799
4.532
4.538
45,969,608
-0.30(-6.21%)
Feb 03, 2010
4.878
4.878
4.727
4.838
47,066,080
-0.07(-1.46%)
Feb 02, 2010
4.754
4.923
4.754
4.910
45,591,004
+0.16(+3.30%)
Feb 01, 2010
4.721
4.812
4.656
4.754
27,380,794
+0.07(+1.39%)
Jan 29, 2010
4.786
4.891
4.662
4.688
27,293,032
-0.06(-1.24%)
Jan 28, 2010
4.740
4.884
4.701
4.747
42,137,288
+0.08(+1.68%)
Jan 27, 2010
4.486
4.740
4.466
4.669
35,808,440
+0.17(+3.77%)
Jan 26, 2010
4.636
4.708
4.492
4.499
56,643,060
-0.11(-2.41%)
Jan 25, 2010
4.851
4.884
4.492
4.610
45,618,952
-0.12(-2.62%)
Jan 22, 2010
4.675
4.891
4.401
4.734
41,510,484
-0.06(-1.23%)
Jan 21, 2010
4.806
5.060
4.767
4.793
87,303,304
+0.25(+5.46%)
Jan 20, 2010
4.362
4.564
4.362
4.545
31,666,322
+0.13(+2.96%)
Jan 19, 2010
4.453
4.486
4.368
4.414
27,410,412
-0.08(-1.74%)
Jan 15, 2010
4.434
4.492
4.492
4.492
45,195,656
+0.02(+0.44%)
Jan 14, 2010
4.205
4.499
4.205
4.473
36,910,960
+0.24(+5.55%)
Jan 13, 2010
4.205
4.329
4.107
4.238
24,850,752
+0.05(+1.25%)
Jan 12, 2010
4.218
4.277
4.153
4.185
30,947,402
-0.08(-1.84%)
Jan 11, 2010
4.244
4.309
4.172
4.264
22,722,254
+0.02(+0.46%)
Jan 08, 2010
4.146
4.283
4.140
4.244
25,289,950
+0.07(+1.72%)
Jan 07, 2010
3.963
4.231
3.944
4.172
39,137,076
+0.17(+4.24%)
Jan 06, 2010
4.029
4.048
3.957
4.003
18,049,942
-0.03(-0.65%)
Jan 05, 2010
3.839
4.042
3.839
4.029
25,515,996
+0.15(+3.87%)
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.