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
)
14.42
+0.16 (+1.16%)
Streaming Delayed Price
Updated: 9:42 AM EDT, May 24, 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 30, 2011
5.095
5.095
5.029
5.042
10,157,974
-0.05(-1.03%)
Dec 29, 2011
5.009
5.108
4.990
5.095
9,385,768
+0.09(+1.83%)
Dec 28, 2011
5.068
5.075
4.977
5.003
9,036,459
-0.07(-1.29%)
Dec 27, 2011
5.108
5.108
5.029
5.068
7,305,437
-0.03(-0.64%)
Dec 23, 2011
5.114
5.173
5.016
5.101
14,799,252
+0.16(+3.18%)
Dec 21, 2011
4.839
4.944
4.793
4.944
22,548,318
+0.11(+2.31%)
Dec 20, 2011
4.754
4.878
4.727
4.832
17,406,652
+0.15(+3.22%)
Dec 19, 2011
4.701
4.727
4.609
4.682
19,502,490
-0.03(-0.56%)
Dec 16, 2011
4.701
4.786
4.682
4.708
17,358,758
+0.04(+0.84%)
Dec 15, 2011
4.727
4.760
4.662
4.668
14,202,959
+0.01(+0.14%)
Dec 14, 2011
4.636
4.734
4.590
4.662
17,295,518
-0.02(-0.42%)
Dec 13, 2011
4.786
4.819
4.622
4.682
16,235,758
-0.05(-1.11%)
Dec 12, 2011
4.773
4.790
4.655
4.734
14,205,096
-0.10(-2.17%)
Dec 09, 2011
4.767
4.862
4.734
4.839
12,721,741
+0.12(+2.64%)
Dec 08, 2011
4.819
4.819
4.695
4.714
21,997,364
-0.14(-2.97%)
Dec 07, 2011
4.767
4.888
4.721
4.859
12,111,953
+0.05(+1.09%)
Dec 06, 2011
4.819
4.845
4.727
4.806
14,944,820
-0.05(-1.08%)
Dec 05, 2011
4.800
4.911
4.770
4.859
19,700,928
+0.14(+2.92%)
Dec 02, 2011
4.786
4.859
4.695
4.721
26,032,772
-0.01(-0.28%)
Dec 01, 2011
4.727
4.793
4.655
4.734
13,964,648
-0.05(-0.96%)
Nov 30, 2011
4.714
4.800
4.642
4.780
31,266,496
+0.22(+4.74%)
Nov 29, 2011
4.491
4.622
4.439
4.563
21,782,530
+0.09(+2.05%)
Nov 28, 2011
4.537
4.570
4.393
4.472
16,740,057
+0.10(+2.25%)
Nov 25, 2011
4.341
4.491
4.327
4.373
4,865,864
+0.02(+0.45%)
Nov 23, 2011
4.360
4.478
4.334
4.354
27,326,344
-0.07(-1.48%)
Nov 22, 2011
4.452
4.491
4.354
4.419
26,584,710
-0.05(-1.17%)
Nov 21, 2011
4.549
4.615
4.471
4.471
31,845,936
-0.15(-3.25%)
Nov 18, 2011
4.713
4.726
4.615
4.621
22,627,092
-0.04(-0.84%)
Nov 17, 2011
4.713
4.863
4.634
4.660
24,100,168
-0.07(-1.38%)
Nov 16, 2011
4.745
4.902
4.713
4.726
19,673,258
-0.04(-0.82%)
Nov 15, 2011
4.680
4.830
4.667
4.765
15,119,603
+0.05(+1.11%)
Nov 14, 2011
4.824
4.837
4.674
4.713
15,666,219
-0.16(-3.35%)
Nov 11, 2011
4.811
4.908
4.798
4.876
14,510,372
+0.14(+3.03%)
Nov 10, 2011
4.713
4.778
4.634
4.732
21,245,770
+0.10(+2.26%)
Nov 09, 2011
4.765
4.798
4.615
4.628
24,867,766
-0.29(-5.97%)
Nov 08, 2011
4.856
4.941
4.798
4.922
20,911,696
+0.10(+2.03%)
Nov 07, 2011
4.765
4.915
4.749
4.824
19,789,052
+0.04(+0.82%)
Nov 04, 2011
4.745
4.804
4.628
4.784
25,919,698
-0.02(-0.41%)
Nov 03, 2011
4.732
4.853
4.589
4.804
26,417,816
+0.14(+2.94%)
Nov 02, 2011
4.582
4.693
4.536
4.667
23,181,312
+0.21(+4.69%)
Nov 01, 2011
4.419
4.647
4.328
4.458
37,665,540
-0.15(-3.26%)
Oct 31, 2011
4.667
4.804
4.608
4.608
23,291,746
-0.18(-3.68%)
Oct 28, 2011
4.915
4.915
4.693
4.784
28,216,130
-0.10(-2.01%)
Oct 27, 2011
4.980
5.052
4.722
4.882
46,140,740
+0.13(+2.75%)
Oct 26, 2011
4.654
4.771
4.569
4.752
32,923,456
+0.22(+4.90%)
Oct 25, 2011
4.595
4.667
4.510
4.530
25,508,282
-0.15(-3.21%)
Oct 24, 2011
4.615
4.719
4.556
4.680
25,298,568
+0.14(+3.17%)
Oct 21, 2011
4.517
4.602
4.484
4.536
36,396,192
+0.09(+2.06%)
Oct 20, 2011
4.197
4.497
4.138
4.445
37,387,436
+0.29(+6.91%)
Oct 19, 2011
4.341
4.412
4.119
4.158
34,543,208
-0.18(-4.07%)
Oct 18, 2011
4.106
4.406
4.070
4.334
26,859,950
+0.27(+6.58%)
Oct 17, 2011
4.190
4.256
4.053
4.066
18,441,588
-0.18(-4.30%)
Oct 14, 2011
4.341
4.373
4.112
4.249
27,452,268
-0.03(-0.76%)
Oct 13, 2011
4.334
4.367
4.158
4.282
32,441,630
-0.13(-2.96%)
Oct 12, 2011
4.347
4.549
4.328
4.412
26,463,458
+0.10(+2.42%)
Oct 11, 2011
4.197
4.347
4.112
4.308
22,952,900
+0.08(+2.01%)
Oct 10, 2011
4.125
4.223
4.093
4.223
18,706,830
+0.20(+5.03%)
Oct 07, 2011
4.288
4.301
3.988
4.021
21,492,500
-0.25(-5.95%)
Oct 06, 2011
4.158
4.282
4.106
4.275
42,724,264
+0.30(+7.55%)
Oct 05, 2011
3.871
4.034
3.845
3.975
22,178,542
+0.06(+1.50%)
Oct 04, 2011
3.655
3.936
3.649
3.916
34,646,064
+0.18(+4.90%)
Oct 03, 2011
3.864
3.916
3.734
3.734
26,713,016
-0.14(-3.54%)
Sep 30, 2011
4.008
4.060
3.864
3.871
23,566,686
-0.20(-4.82%)
Sep 29, 2011
3.897
4.066
3.831
4.066
41,831,260
+0.29(+7.60%)
Sep 28, 2011
3.936
3.959
3.779
3.779
23,776,600
-0.15(-3.82%)
Sep 27, 2011
4.125
4.151
3.893
3.929
37,073,076
-0.03(-0.82%)
Sep 26, 2011
3.805
3.969
3.773
3.962
26,408,974
+0.23(+6.30%)
Sep 23, 2011
3.747
3.845
3.675
3.727
27,014,472
-0.05(-1.38%)
Sep 22, 2011
3.734
3.825
3.675
3.779
30,128,404
-0.09(-2.36%)
Sep 21, 2011
4.125
4.164
3.858
3.871
27,320,052
-0.27(-6.47%)
Sep 20, 2011
4.151
4.223
4.106
4.138
12,506,571
+0.01(+0.32%)
Sep 19, 2011
4.158
4.177
4.066
4.125
16,341,971
-0.14(-3.22%)
Sep 16, 2011
4.275
4.301
4.177
4.262
19,552,676
-0.01(-0.15%)
Sep 15, 2011
4.275
4.308
4.210
4.269
20,408,784
+0.05(+1.08%)
Sep 14, 2011
4.177
4.262
4.080
4.223
22,164,572
+0.08(+1.89%)
Sep 13, 2011
4.138
4.269
4.106
4.145
14,871,025
+0.03(+0.79%)
Sep 12, 2011
3.936
4.164
3.929
4.112
27,084,168
+0.12(+2.94%)
Sep 09, 2011
4.132
4.171
3.982
3.995
22,137,646
-0.20(-4.67%)
Sep 08, 2011
4.295
4.354
4.119
4.190
21,985,460
-0.14(-3.31%)
Sep 07, 2011
4.073
4.334
4.053
4.334
18,488,794
+0.35(+8.67%)
Sep 06, 2011
3.962
4.066
3.916
3.988
20,321,778
-0.08(-2.08%)
Sep 02, 2011
4.099
4.168
4.060
4.073
18,503,100
-0.13(-3.11%)
Sep 01, 2011
4.315
4.367
4.171
4.204
19,503,714
-0.13(-3.01%)
Aug 31, 2011
4.321
4.399
4.262
4.334
13,118,461
+0.05(+1.07%)
Aug 30, 2011
4.375
4.386
4.243
4.288
19,038,746
-0.12(-2.67%)
Aug 29, 2011
4.249
4.412
4.249
4.406
15,556,582
+0.22(+5.14%)
Aug 26, 2011
4.112
4.249
4.008
4.190
20,612,072
+0.07(+1.58%)
Aug 25, 2011
4.333
4.437
4.073
4.125
31,157,028
-0.07(-1.70%)
Aug 24, 2011
4.112
4.249
4.073
4.197
24,298,104
+0.07(+1.73%)
Aug 23, 2011
3.937
4.125
3.859
4.125
22,264,484
+0.19(+4.96%)
Aug 22, 2011
4.028
4.054
3.885
3.930
21,978,568
+0.03(+0.67%)
Aug 19, 2011
3.976
4.086
3.885
3.904
24,234,184
-0.16(-3.84%)
Aug 18, 2011
4.210
4.216
4.021
4.060
29,819,322
-0.29(-6.58%)
Aug 17, 2011
4.392
4.463
4.262
4.346
20,119,042
+0.01(+0.15%)
Aug 16, 2011
4.359
4.418
4.268
4.340
19,551,806
-0.08(-1.91%)
Aug 15, 2011
4.236
4.444
4.236
4.424
17,482,432
+0.25(+5.91%)
Aug 12, 2011
4.431
4.489
4.145
4.177
30,299,156
-0.18(-4.03%)
Aug 11, 2011
4.125
4.411
4.067
4.353
30,357,676
+0.32(+8.06%)
Aug 10, 2011
4.398
4.398
4.002
4.028
48,964,748
-0.47(-10.40%)
Aug 09, 2011
4.502
4.502
4.138
4.496
29,284,848
+0.27(+6.46%)
Aug 08, 2011
4.502
4.697
4.190
4.223
36,983,188
-0.49(-10.34%)
Aug 05, 2011
4.963
4.970
4.671
4.710
34,491,280
-0.16(-3.33%)
Aug 04, 2011
5.054
5.113
4.866
4.872
26,302,570
-0.27(-5.30%)
Aug 03, 2011
5.100
5.178
4.976
5.145
29,785,754
+0.04(+0.76%)
Aug 02, 2011
5.217
5.262
5.100
5.106
24,959,380
-0.16(-3.08%)
Aug 01, 2011
5.308
5.327
5.165
5.269
22,608,750
+0.05(+0.87%)
Jul 29, 2011
5.171
5.275
5.113
5.223
24,577,964
-0.02(-0.37%)
Jul 28, 2011
5.262
5.386
5.236
5.243
21,868,024
-0.02(-0.37%)
Jul 27, 2011
5.373
5.437
5.256
5.262
25,607,036
-0.14(-2.53%)
Jul 26, 2011
5.457
5.470
5.347
5.399
14,997,337
-0.06(-1.19%)
Jul 25, 2011
5.373
5.509
5.373
5.463
21,723,506
+0.00(+0.00%)
Jul 22, 2011
5.434
5.496
5.347
5.463
17,430,466
+0.01(+0.12%)
Jul 21, 2011
5.399
5.502
5.353
5.457
26,290,500
+0.08(+1.57%)
Jul 20, 2011
5.314
5.444
5.282
5.373
31,177,322
+0.14(+2.61%)
Jul 19, 2011
5.152
5.301
5.067
5.236
34,841,260
+0.21(+4.27%)
Jul 18, 2011
5.158
5.165
4.996
5.022
17,466,654
-0.13(-2.52%)
Jul 15, 2011
5.210
5.217
5.106
5.152
15,125,210
-0.02(-0.38%)
Jul 14, 2011
5.295
5.301
5.165
5.171
15,019,129
-0.08(-1.61%)
Jul 13, 2011
5.236
5.347
5.223
5.256
18,776,818
+0.05(+1.00%)
Jul 12, 2011
5.210
5.314
5.178
5.204
19,302,788
+0.00(+0.00%)
Jul 11, 2011
5.262
5.308
5.191
5.204
18,424,858
-0.16(-3.03%)
Jul 08, 2011
5.347
5.425
5.321
5.366
17,912,324
-0.08(-1.43%)
Jul 07, 2011
5.412
5.496
5.392
5.444
13,899,337
+0.09(+1.70%)
Jul 06, 2011
5.373
5.373
5.301
5.353
13,840,621
-0.04(-0.72%)
Jul 05, 2011
5.437
5.437
5.334
5.392
14,944,701
-0.09(-1.66%)
Jul 01, 2011
5.418
5.509
5.412
5.483
15,722,412
+0.07(+1.32%)
Jun 30, 2011
5.399
5.450
5.373
5.412
14,950,735
+0.03(+0.48%)
Jun 29, 2011
5.301
5.399
5.243
5.386
14,944,624
+0.12(+2.35%)
Jun 28, 2011
5.269
5.269
5.184
5.262
13,569,292
+0.01(+0.25%)
Jun 27, 2011
5.178
5.275
5.126
5.249
13,639,480
+0.10(+1.89%)
Jun 24, 2011
5.256
5.275
5.080
5.152
23,396,854
-0.10(-1.98%)
Jun 23, 2011
5.236
5.301
5.204
5.256
18,459,244
-0.06(-1.10%)
Jun 22, 2011
5.360
5.425
5.314
5.314
15,516,567
-0.05(-0.97%)
Jun 21, 2011
5.373
5.425
5.321
5.366
14,127,388
+0.04(+0.73%)
Jun 20, 2011
5.324
5.347
5.301
5.327
17,325,316
-0.06(-1.20%)
Jun 17, 2011
5.295
5.399
5.269
5.392
28,501,296
+0.14(+2.72%)
Jun 16, 2011
5.230
5.301
5.197
5.249
18,117,186
+0.02(+0.37%)
Jun 15, 2011
5.217
5.269
5.184
5.230
23,543,006
-0.04(-0.74%)
Jun 14, 2011
5.262
5.327
5.223
5.269
24,110,436
+0.07(+1.37%)
Jun 13, 2011
5.249
5.249
5.152
5.197
24,287,478
-0.01(-0.12%)
Jun 10, 2011
5.243
5.275
5.106
5.204
26,297,198
-0.08(-1.48%)
Jun 09, 2011
5.197
5.321
5.165
5.282
18,619,966
+0.10(+1.88%)
Jun 08, 2011
5.126
5.249
5.119
5.184
16,325,974
+0.03(+0.50%)
Jun 07, 2011
5.243
5.301
5.158
5.158
19,356,974
+0.01(+0.13%)
Jun 06, 2011
5.236
5.256
5.132
5.152
20,729,168
-0.08(-1.61%)
Jun 03, 2011
5.256
5.334
5.210
5.236
18,073,206
-0.14(-2.66%)
May 24, 2011
5.366
5.405
5.340
5.379
13,121,601
+0.03(+0.48%)
May 23, 2011
5.366
5.411
5.340
5.353
14,331,167
-0.08(-1.55%)
May 20, 2011
5.560
5.573
5.431
5.437
17,068,652
-0.12(-2.21%)
May 19, 2011
5.567
5.593
5.508
5.560
11,574,774
+0.02(+0.35%)
May 18, 2011
5.508
5.547
5.470
5.541
13,283,085
+0.03(+0.47%)
May 17, 2011
5.418
5.528
5.418
5.515
19,147,096
+0.06(+1.19%)
May 16, 2011
5.353
5.515
5.347
5.450
22,647,058
+0.10(+1.81%)
May 13, 2011
5.483
5.521
5.340
5.353
28,001,610
-0.17(-3.05%)
May 12, 2011
5.528
5.554
5.437
5.521
19,439,512
-0.01(-0.12%)
May 11, 2011
5.528
5.583
5.502
5.528
13,832,872
-0.03(-0.58%)
May 10, 2011
5.508
5.593
5.489
5.560
15,236,320
+0.07(+1.30%)
May 09, 2011
5.515
5.541
5.489
5.489
17,501,118
-0.03(-0.59%)
May 06, 2011
5.586
5.606
5.444
5.521
19,783,314
+0.02(+0.35%)
May 05, 2011
5.554
5.593
5.483
5.502
11,384,266
-0.08(-1.51%)
May 04, 2011
5.696
5.696
5.567
5.586
22,517,182
-0.12(-2.15%)
May 03, 2011
5.651
5.722
5.580
5.709
26,689,622
+0.07(+1.26%)
May 02, 2011
5.631
5.651
5.625
5.638
14,454,588
+0.03(+0.46%)
Apr 29, 2011
5.612
5.690
5.612
5.612
18,502,226
-0.01(-0.12%)
Apr 28, 2011
5.580
5.644
5.567
5.619
16,540,888
+0.02(+0.35%)
Apr 27, 2011
5.508
5.638
5.508
5.599
31,066,954
+0.07(+1.29%)
Apr 26, 2011
5.476
5.554
5.418
5.528
16,630,575
+0.08(+1.55%)
Apr 25, 2011
5.450
5.470
5.424
5.444
10,103,581
+0.04(+0.72%)
Apr 21, 2011
5.450
5.450
5.353
5.405
22,157,290
+0.00(+0.00%)
Apr 20, 2011
5.515
5.541
5.360
5.405
21,315,982
-0.03(-0.48%)
Apr 19, 2011
5.586
5.586
5.405
5.431
25,745,196
-0.13(-2.33%)
Apr 18, 2011
5.567
5.664
5.411
5.560
38,495,292
-0.15(-2.61%)
Apr 15, 2011
5.716
5.754
5.657
5.709
20,002,090
+0.05(+0.80%)
Apr 14, 2011
5.709
5.722
5.644
5.664
15,036,084
-0.06(-1.13%)
Apr 13, 2011
5.716
5.761
5.696
5.729
32,244,598
+0.05(+0.91%)
Apr 12, 2011
5.651
5.716
5.638
5.677
20,906,554
-0.04(-0.68%)
Apr 11, 2011
5.735
5.787
5.690
5.716
18,010,152
-0.03(-0.45%)
Apr 08, 2011
5.832
5.845
5.703
5.742
16,833,812
-0.04(-0.67%)
Apr 07, 2011
5.800
5.852
5.748
5.780
18,949,004
-0.03(-0.56%)
Apr 06, 2011
5.780
5.826
5.703
5.813
17,273,222
+0.08(+1.35%)
Apr 05, 2011
5.780
5.793
5.716
5.735
13,059,343
-0.04(-0.67%)
Apr 04, 2011
5.826
5.890
5.735
5.774
19,505,114
-0.02(-0.34%)
Apr 01, 2011
5.761
5.858
5.761
5.793
20,643,702
+0.05(+0.79%)
Mar 31, 2011
5.722
5.780
5.709
5.748
24,214,656
-0.03(-0.56%)
Mar 30, 2011
5.780
5.780
5.780
5.780
38,831,152
+0.12(+2.17%)
Mar 29, 2011
5.644
5.683
5.612
5.657
17,458,270
-0.01(-0.23%)
Mar 28, 2011
5.644
5.683
5.567
5.670
19,489,092
+0.03(+0.46%)
Mar 25, 2011
5.625
5.670
5.547
5.644
22,912,926
+0.04(+0.69%)
Mar 24, 2011
5.631
5.631
5.476
5.606
26,291,250
+0.05(+0.81%)
Mar 23, 2011
5.606
5.625
5.489
5.560
26,884,226
-0.06(-1.15%)
Mar 22, 2011
5.703
5.703
5.573
5.625
40,989,328
-0.01(-0.11%)
Mar 21, 2011
5.664
5.722
5.625
5.631
136,356,368
-0.14(-2.47%)
Mar 18, 2011
5.819
6.104
5.735
5.774
60,699,136
+0.05(+0.79%)
Mar 17, 2011
5.683
5.735
5.554
5.729
17,329,306
+0.13(+2.31%)
Mar 16, 2011
5.696
5.767
5.586
5.599
23,086,612
-0.11(-1.93%)
Mar 15, 2011
5.696
5.806
5.670
5.709
19,588,248
-0.10(-1.67%)
Mar 14, 2011
5.832
5.877
5.722
5.806
17,990,916
-0.07(-1.21%)
Mar 11, 2011
5.800
5.968
5.800
5.877
23,724,476
+0.05(+0.89%)
Mar 10, 2011
6.007
6.007
5.800
5.826
28,652,866
-0.25(-4.05%)
Mar 09, 2011
6.026
6.149
6.017
6.072
17,979,726
+0.05(+0.75%)
Mar 08, 2011
6.020
6.104
5.987
6.026
20,164,978
+0.03(+0.43%)
Mar 07, 2011
5.981
6.033
5.936
6.000
20,094,720
+0.01(+0.11%)
Mar 04, 2011
6.007
6.033
5.864
5.994
27,853,942
-0.05(-0.86%)
Mar 03, 2011
6.033
6.104
5.981
6.046
27,182,330
+0.19(+3.32%)
Mar 02, 2011
5.787
5.929
5.767
5.852
20,374,366
+0.06(+1.01%)
Mar 01, 2011
5.955
5.955
5.761
5.793
18,162,492
-0.12(-2.08%)
Feb 28, 2011
6.039
6.078
5.884
5.916
18,111,706
-0.10(-1.61%)
Feb 25, 2011
5.942
6.072
5.916
6.013
15,418,049
+0.17(+2.88%)
Feb 24, 2011
5.929
6.020
5.793
5.845
37,819,672
-0.10(-1.63%)
Feb 23, 2011
5.936
6.046
5.858
5.942
26,493,154
-0.01(-0.22%)
Feb 22, 2011
6.071
6.104
5.916
5.955
23,734,302
-0.21(-3.36%)
Feb 18, 2011
6.104
6.265
6.084
6.162
32,920,904
+0.06(+0.95%)
Feb 17, 2011
6.168
6.188
6.084
6.104
14,118,386
-0.07(-1.15%)
Feb 16, 2011
6.227
6.272
6.155
6.175
16,515,350
-0.06(-1.04%)
Feb 15, 2011
6.188
6.317
6.181
6.239
22,352,582
+0.03(+0.52%)
Feb 14, 2011
6.175
6.227
6.117
6.207
12,060,210
+0.04(+0.63%)
Feb 11, 2011
5.987
6.233
5.955
6.168
19,988,698
+0.16(+2.58%)
Feb 10, 2011
6.097
6.130
6.007
6.013
25,020,774
-0.17(-2.82%)
Feb 09, 2011
6.278
6.194
6.065
6.188
24,935,930
-0.09(-1.44%)
Feb 08, 2011
6.220
6.317
6.162
6.278
17,432,510
+0.08(+1.36%)
Feb 07, 2011
6.143
6.233
6.117
6.194
16,532,027
+0.08(+1.38%)
Feb 04, 2011
6.110
6.265
6.039
6.110
17,069,566
-0.01(-0.21%)
Feb 03, 2011
5.961
6.123
5.955
6.123
18,871,470
+0.10(+1.72%)
Feb 02, 2011
5.955
6.065
5.910
6.020
21,921,348
+0.03(+0.54%)
Feb 01, 2011
5.819
5.994
5.787
5.987
18,081,384
+0.23(+4.04%)
Jan 31, 2011
5.716
5.832
5.703
5.755
14,421,761
+0.07(+1.25%)
Jan 28, 2011
5.780
5.855
5.683
5.683
18,637,534
-0.09(-1.57%)
Jan 27, 2011
5.748
5.864
5.698
5.774
22,771,418
+0.03(+0.45%)
Jan 26, 2011
5.742
5.855
5.677
5.748
23,668,446
-0.01(-0.22%)
Jan 25, 2011
5.696
5.826
5.593
5.761
49,015,424
+0.19(+3.48%)
Jan 24, 2011
5.683
5.709
5.522
5.567
27,217,956
-0.11(-1.94%)
Jan 21, 2011
5.567
5.683
5.528
5.677
28,628,776
+0.25(+4.52%)
Jan 20, 2011
5.502
5.515
5.373
5.431
22,869,172
-0.09(-1.64%)
Jan 19, 2011
5.683
5.690
5.496
5.522
22,348,208
-0.21(-3.72%)
Jan 18, 2011
5.690
5.761
5.670
5.735
21,674,866
+0.06(+1.14%)
Jan 14, 2011
5.515
5.709
5.515
5.670
21,667,614
+0.13(+2.33%)
Jan 13, 2011
5.677
5.683
5.528
5.541
16,588,112
-0.13(-2.28%)
Jan 12, 2011
5.683
5.722
5.599
5.670
26,078,798
+0.06(+1.04%)
Jan 11, 2011
5.645
5.690
5.586
5.612
9,312,548
+0.01(+0.23%)
Jan 10, 2011
5.709
5.709
5.515
5.599
17,094,106
-0.05(-0.80%)
Jan 07, 2011
5.664
5.719
5.477
5.645
22,650,804
-0.09(-1.56%)
Jan 06, 2011
5.826
5.845
5.625
5.734
22,595,112
-0.12(-2.01%)
Jan 05, 2011
5.767
5.864
5.716
5.852
19,191,638
+0.06(+1.00%)
Jan 04, 2011
5.852
5.910
5.722
5.793
20,187,016
-0.06(-1.10%)
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.