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
)
13.86
-0.01 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2015
9.365
9.379
9.379
9.379
13,444,071
-0.04(-0.45%)
Dec 30, 2015
9.514
9.514
9.422
9.422
10,010,883
-0.12(-1.27%)
Dec 29, 2015
9.514
9.571
9.454
9.543
11,071,518
+0.09(+0.90%)
Dec 28, 2015
9.436
9.465
9.329
9.457
14,837,246
-0.02(-0.23%)
Dec 24, 2015
9.472
9.479
9.479
9.479
6,041,879
-0.01(-0.07%)
Dec 23, 2015
9.301
9.493
9.205
9.486
19,763,888
+0.24(+2.62%)
Dec 22, 2015
9.187
9.273
9.045
9.244
16,602,588
+0.11(+1.25%)
Dec 21, 2015
9.052
9.137
8.981
9.130
19,016,636
+0.12(+1.34%)
Dec 18, 2015
9.180
9.194
8.995
9.009
52,916,256
-0.23(-2.54%)
Dec 17, 2015
9.529
9.578
9.237
9.244
21,582,724
-0.26(-2.77%)
Dec 16, 2015
9.415
9.536
9.230
9.507
26,422,056
+0.17(+1.83%)
Dec 15, 2015
9.152
9.386
9.152
9.337
24,278,772
+0.31(+3.39%)
Dec 14, 2015
9.073
9.209
8.889
9.031
22,266,928
-0.03(-0.31%)
Dec 11, 2015
9.102
9.180
9.017
9.059
19,360,932
-0.19(-2.08%)
Dec 10, 2015
9.159
9.397
9.105
9.251
16,313,370
+0.11(+1.25%)
Dec 09, 2015
9.230
9.372
9.024
9.137
24,499,192
-0.14(-1.46%)
Dec 08, 2015
9.337
9.415
9.244
9.273
16,135,927
-0.14(-1.51%)
Dec 07, 2015
9.514
9.529
9.358
9.415
16,112,864
-0.12(-1.27%)
Dec 04, 2015
9.251
9.557
9.187
9.536
26,836,488
+0.33(+3.55%)
Dec 03, 2015
9.386
9.415
9.187
9.209
20,382,882
-0.13(-1.37%)
Dec 02, 2015
9.486
9.536
9.315
9.337
17,489,706
-0.12(-1.28%)
Dec 01, 2015
9.365
9.486
9.308
9.457
16,283,376
+0.14(+1.45%)
Nov 30, 2015
9.344
9.390
9.273
9.322
14,108,834
-0.02(-0.23%)
Nov 27, 2015
9.337
9.358
9.251
9.344
6,553,859
+0.05(+0.50%)
Nov 25, 2015
9.297
9.297
9.297
9.297
15,096,368
+0.01(+0.08%)
Nov 24, 2015
9.213
9.305
9.114
9.290
14,631,708
+0.04(+0.38%)
Nov 23, 2015
9.312
9.375
9.234
9.255
14,733,374
+0.01(+0.08%)
Nov 20, 2015
9.290
9.333
9.191
9.248
13,720,146
+0.00(+0.00%)
Nov 19, 2015
9.269
9.305
9.177
9.248
12,020,601
-0.05(-0.53%)
Nov 18, 2015
9.149
9.305
9.092
9.297
18,089,810
+0.18(+2.02%)
Nov 17, 2015
9.163
9.241
9.071
9.114
17,202,294
+0.01(+0.08%)
Nov 16, 2015
8.986
9.156
8.951
9.107
19,410,224
+0.08(+0.94%)
Nov 13, 2015
9.135
9.181
8.979
9.022
24,304,768
-0.16(-1.69%)
Nov 12, 2015
9.234
9.244
9.142
9.177
27,952,986
-0.13(-1.37%)
Nov 11, 2015
9.432
9.432
9.252
9.305
21,374,408
-0.04(-0.45%)
Nov 10, 2015
9.297
9.396
9.184
9.347
22,240,992
+0.04(+0.38%)
Nov 09, 2015
9.418
9.495
9.248
9.312
28,647,700
-0.16(-1.64%)
Nov 06, 2015
9.488
9.552
9.326
9.467
33,905,404
+0.28(+3.08%)
Nov 05, 2015
9.149
9.220
9.071
9.184
28,066,590
+0.13(+1.41%)
Nov 04, 2015
9.050
9.110
8.986
9.057
25,005,664
+0.02(+0.23%)
Nov 03, 2015
9.008
9.071
8.972
9.036
20,279,592
+0.00(+0.00%)
Nov 02, 2015
8.979
9.064
8.838
9.036
47,288,120
+0.25(+2.90%)
Oct 30, 2015
8.958
9.008
8.746
8.781
113,674,768
-0.68(-7.17%)
Oct 29, 2015
9.821
9.905
9.389
9.460
45,198,084
-0.37(-3.74%)
Oct 28, 2015
9.425
9.849
9.411
9.828
14,453,225
+0.41(+4.35%)
Oct 27, 2015
9.418
9.495
9.368
9.418
10,422,609
-0.08(-0.89%)
Oct 26, 2015
9.559
9.594
9.404
9.502
14,882,023
-0.06(-0.59%)
Oct 23, 2015
9.432
9.598
9.389
9.559
19,812,582
+0.23(+2.42%)
Oct 22, 2015
9.283
9.467
9.283
9.333
20,437,602
+0.11(+1.23%)
Oct 21, 2015
9.453
9.457
9.220
9.220
20,815,718
-0.18(-1.95%)
Oct 20, 2015
9.262
9.481
9.227
9.404
17,818,746
+0.16(+1.76%)
Oct 19, 2015
9.269
9.425
9.227
9.241
12,022,706
-0.10(-1.06%)
Oct 16, 2015
9.446
9.481
9.262
9.340
14,356,597
-0.07(-0.75%)
Oct 15, 2015
8.986
9.474
8.972
9.411
29,419,830
+0.42(+4.72%)
Oct 14, 2015
9.191
9.191
8.944
8.986
18,176,478
-0.23(-2.46%)
Oct 13, 2015
9.269
9.326
9.191
9.213
10,708,803
-0.08(-0.91%)
Oct 12, 2015
9.241
9.340
9.213
9.297
10,108,991
+0.06(+0.69%)
Oct 09, 2015
9.432
9.495
9.206
9.234
18,432,802
-0.20(-2.10%)
Oct 08, 2015
9.375
9.488
9.305
9.432
12,149,087
+0.02(+0.23%)
Oct 07, 2015
9.439
9.545
9.333
9.411
10,754,921
+0.05(+0.53%)
Oct 06, 2015
9.375
9.439
9.312
9.361
9,314,816
-0.04(-0.38%)
Oct 05, 2015
9.241
9.428
9.234
9.396
8,620,342
+0.22(+2.39%)
Oct 02, 2015
8.993
9.184
8.795
9.177
15,620,101
-0.08(-0.84%)
Oct 01, 2015
9.191
9.276
9.142
9.255
11,925,607
+0.06(+0.61%)
Sep 30, 2015
9.135
9.198
9.039
9.198
13,566,213
+0.17(+1.88%)
Sep 29, 2015
9.043
9.111
8.965
9.029
16,687,299
+0.01(+0.08%)
Sep 28, 2015
9.290
9.297
9.015
9.022
14,347,721
-0.31(-3.33%)
Sep 25, 2015
9.191
9.361
9.191
9.333
20,936,964
+0.29(+3.21%)
Sep 24, 2015
9.008
9.085
8.944
9.043
20,499,742
-0.08(-0.85%)
Sep 23, 2015
9.043
9.195
9.029
9.121
14,360,910
+0.06(+0.62%)
Sep 22, 2015
9.135
9.209
8.986
9.064
20,061,270
-0.21(-2.29%)
Sep 21, 2015
9.227
9.326
9.184
9.276
10,274,248
+0.14(+1.55%)
Sep 18, 2015
9.361
9.361
9.107
9.135
22,323,398
-0.32(-3.37%)
Sep 17, 2015
9.764
9.799
9.418
9.453
15,181,863
-0.30(-3.12%)
Sep 16, 2015
9.736
9.778
9.587
9.757
11,711,773
-0.01(-0.14%)
Sep 15, 2015
9.601
9.778
9.601
9.771
9,627,827
+0.16(+1.62%)
Sep 14, 2015
9.552
9.715
9.517
9.616
10,034,329
+0.06(+0.67%)
Sep 11, 2015
9.531
9.566
9.474
9.552
10,671,499
-0.04(-0.44%)
Sep 10, 2015
9.517
9.711
9.488
9.594
11,468,074
+0.03(+0.30%)
Sep 09, 2015
9.785
9.835
9.545
9.566
11,150,490
-0.11(-1.10%)
Sep 08, 2015
9.609
9.686
9.510
9.672
10,896,593
+0.29(+3.09%)
Sep 04, 2015
9.396
9.382
9.382
9.382
10,651,584
-0.13(-1.34%)
Sep 03, 2015
9.446
9.591
9.407
9.510
11,590,015
+0.09(+0.98%)
Sep 02, 2015
9.418
9.439
9.248
9.418
13,425,000
+0.16(+1.76%)
Sep 01, 2015
9.488
9.552
9.191
9.255
15,390,540
-0.46(-4.73%)
Aug 31, 2015
9.679
9.771
9.630
9.715
10,826,536
-0.03(-0.29%)
Aug 28, 2015
9.672
9.792
9.609
9.743
11,889,162
-0.02(-0.18%)
Aug 27, 2015
9.592
9.775
9.564
9.761
23,735,138
+0.32(+3.35%)
Aug 26, 2015
9.191
9.479
9.047
9.444
28,513,178
+0.53(+6.00%)
Aug 25, 2015
9.325
9.416
8.910
8.910
20,234,992
-0.19(-2.09%)
Aug 24, 2015
9.212
9.423
8.980
9.100
33,957,676
-0.60(-6.16%)
Aug 21, 2015
9.880
9.915
9.697
9.697
19,295,616
-0.30(-3.02%)
Aug 20, 2015
10.21
10.24
10.000
10.000
16,271,056
-0.30(-2.87%)
Aug 19, 2015
10.37
10.42
10.29
10.29
14,681,361
-0.12(-1.15%)
Aug 18, 2015
10.38
10.45
10.35
10.41
7,908,632
+0.04(+0.41%)
Aug 17, 2015
10.30
10.42
10.25
10.37
7,714,970
-0.01(-0.13%)
Aug 14, 2015
10.27
10.39
10.23
10.39
8,779,030
+0.13(+1.23%)
Aug 13, 2015
10.16
10.28
10.14
10.26
9,312,488
+0.13(+1.32%)
Aug 12, 2015
10.27
10.29
10.01
10.13
17,104,906
-0.23(-2.17%)
Aug 11, 2015
10.38
10.43
10.28
10.35
17,224,372
-0.17(-1.60%)
Aug 10, 2015
10.36
10.55
10.35
10.52
13,992,502
+0.22(+2.19%)
Aug 07, 2015
10.43
10.50
10.22
10.29
16,352,414
-0.12(-1.15%)
Aug 06, 2015
10.51
10.56
10.41
10.41
9,622,247
-0.06(-0.60%)
Aug 05, 2015
10.48
10.61
10.45
10.48
8,960,533
+0.04(+0.34%)
Aug 04, 2015
10.39
10.53
10.37
10.44
8,910,984
+0.07(+0.68%)
Aug 03, 2015
10.43
10.47
10.31
10.37
9,214,931
-0.06(-0.61%)
Jul 31, 2015
10.53
10.55
10.41
10.44
10,104,578
-0.09(-0.87%)
Jul 30, 2015
10.49
10.56
10.46
10.53
7,339,451
+0.01(+0.07%)
Jul 29, 2015
10.42
10.55
10.38
10.52
12,773,489
+0.11(+1.01%)
Jul 28, 2015
10.39
10.49
10.33
10.41
10,436,363
+0.02(+0.20%)
Jul 27, 2015
10.48
10.50
10.37
10.39
10,895,344
-0.17(-1.60%)
Jul 24, 2015
10.63
10.68
10.55
10.56
10,877,241
-0.09(-0.86%)
Jul 23, 2015
10.79
10.87
10.64
10.65
15,697,487
-0.13(-1.17%)
Jul 22, 2015
10.57
10.82
10.57
10.78
14,461,965
+0.20(+1.93%)
Jul 21, 2015
10.70
10.79
10.58
10.58
15,999,962
-0.11(-1.05%)
Jul 20, 2015
10.53
10.72
10.53
10.69
11,817,601
+0.18(+1.74%)
Jul 17, 2015
10.62
10.65
10.41
10.51
16,109,557
-0.16(-1.52%)
Jul 16, 2015
10.78
10.82
10.55
10.67
20,744,682
-0.08(-0.78%)
Jul 15, 2015
10.72
10.82
10.67
10.75
14,606,242
+0.08(+0.73%)
Jul 14, 2015
10.52
10.67
10.48
10.67
10,679,164
+0.10(+0.93%)
Jul 13, 2015
10.61
10.66
10.55
10.58
14,476,778
+0.08(+0.80%)
Jul 10, 2015
10.58
10.61
10.46
10.49
14,602,207
+0.07(+0.67%)
Jul 09, 2015
10.52
10.52
10.37
10.42
8,407,211
+0.13(+1.30%)
Jul 08, 2015
10.39
10.43
10.28
10.29
9,216,488
-0.20(-1.88%)
Jul 07, 2015
10.53
10.56
10.30
10.48
13,188,202
-0.07(-0.67%)
Jul 06, 2015
10.51
10.58
10.44
10.56
10,459,482
-0.05(-0.46%)
Jul 02, 2015
10.73
10.60
10.60
10.60
11,461,291
-0.16(-1.50%)
Jul 01, 2015
10.74
10.79
10.69
10.77
11,564,769
+0.20(+1.93%)
Jun 30, 2015
10.60
10.75
10.53
10.56
14,734,657
+0.04(+0.33%)
Jun 29, 2015
10.67
10.76
10.52
10.53
12,399,979
-0.27(-2.54%)
Jun 26, 2015
10.85
10.93
10.79
10.80
11,243,056
-0.01(-0.06%)
Jun 25, 2015
10.91
10.96
10.77
10.81
13,898,507
-0.04(-0.39%)
Jun 24, 2015
10.99
11.04
10.85
10.85
9,853,391
-0.15(-1.41%)
Jun 23, 2015
10.89
11.02
10.88
11.01
16,257,256
+0.15(+1.43%)
Jun 22, 2015
10.82
10.85
10.78
10.85
7,546,612
+0.15(+1.45%)
Jun 19, 2015
10.75
10.80
10.70
10.70
10,626,821
-0.11(-1.04%)
Jun 18, 2015
10.76
10.81
10.63
10.81
11,533,801
+0.08(+0.79%)
Jun 17, 2015
10.91
10.97
10.69
10.72
13,987,056
-0.13(-1.23%)
Jun 16, 2015
10.77
10.88
10.73
10.86
7,802,742
+0.06(+0.59%)
Jun 15, 2015
10.70
10.85
10.65
10.79
6,237,670
-0.01(-0.13%)
Jun 12, 2015
10.79
10.82
10.70
10.81
9,156,938
+0.01(+0.06%)
Jun 11, 2015
10.86
10.88
10.77
10.80
7,728,529
-0.04(-0.32%)
Jun 10, 2015
10.84
10.94
10.79
10.84
15,926,882
+0.05(+0.46%)
Jun 09, 2015
10.65
10.82
10.53
10.79
15,343,389
+0.16(+1.52%)
Jun 08, 2015
10.61
10.71
10.57
10.63
11,977,100
+0.01(+0.07%)
Jun 05, 2015
10.45
10.63
10.45
10.62
15,638,069
+0.25(+2.37%)
Jun 04, 2015
10.23
10.46
10.23
10.37
12,939,449
-0.06(-0.61%)
Jun 03, 2015
10.35
10.51
10.34
10.44
16,199,679
+0.14(+1.37%)
Jun 02, 2015
10.19
10.35
10.18
10.29
12,308,479
+0.09(+0.90%)
Jun 01, 2015
10.29
10.32
10.09
10.20
13,950,984
-0.05(-0.48%)
May 29, 2015
10.39
10.42
10.25
10.25
17,253,742
-0.14(-1.39%)
May 28, 2015
10.45
10.48
10.38
10.40
9,525,081
-0.06(-0.60%)
May 27, 2015
10.41
10.49
10.38
10.46
12,719,463
+0.09(+0.88%)
May 26, 2015
10.36
10.40
10.27
10.37
14,934,363
-0.06(-0.54%)
May 22, 2015
10.45
10.43
10.43
10.43
5,958,168
-0.01(-0.13%)
May 21, 2015
10.44
10.52
10.40
10.44
9,766,548
-0.04(-0.33%)
May 20, 2015
10.55
10.56
10.45
10.47
8,783,370
-0.10(-0.93%)
May 19, 2015
10.44
10.57
10.41
10.57
13,140,825
+0.17(+1.68%)
May 18, 2015
10.31
10.43
10.29
10.40
9,626,816
+0.11(+1.09%)
May 15, 2015
10.49
10.49
10.24
10.29
18,370,204
-0.16(-1.54%)
May 14, 2015
10.47
10.54
10.39
10.45
16,331,305
+0.01(+0.07%)
May 13, 2015
10.30
10.47
10.26
10.44
23,448,586
+0.14(+1.36%)
May 12, 2015
10.25
10.35
10.15
10.30
21,138,478
-0.01(-0.14%)
May 11, 2015
10.21
10.36
10.17
10.31
11,007,612
+0.11(+1.10%)
May 08, 2015
10.11
10.22
10.03
10.20
13,076,568
+0.16(+1.60%)
May 07, 2015
10.14
10.15
9.998
10.04
16,947,312
-0.08(-0.76%)
May 06, 2015
10.08
10.29
10.06
10.12
27,616,330
-0.13(-1.30%)
May 05, 2015
10.19
10.38
10.17
10.25
23,045,848
+0.01(+0.14%)
May 04, 2015
10.15
10.24
10.08
10.24
10,899,691
+0.16(+1.60%)
May 01, 2015
10.16
10.19
10.05
10.08
9,246,704
-0.03(-0.35%)
Apr 30, 2015
10.17
10.23
10.05
10.11
16,500,159
-0.03(-0.28%)
Apr 29, 2015
9.942
10.19
9.942
10.14
15,838,792
+0.16(+1.61%)
Apr 28, 2015
9.865
9.991
9.799
9.977
10,733,402
+0.10(+1.06%)
Apr 27, 2015
9.970
10.02
9.872
9.872
9,982,913
-0.08(-0.84%)
Apr 24, 2015
10.03
10.03
9.949
9.956
10,652,540
-0.08(-0.77%)
Apr 23, 2015
10.02
10.07
9.949
10.03
13,661,013
+0.00(+0.00%)
Apr 22, 2015
9.907
10.05
9.837
10.03
14,624,243
+0.11(+1.13%)
Apr 21, 2015
9.977
10.02
9.921
9.921
11,402,364
-0.02(-0.21%)
Apr 20, 2015
9.928
10.03
9.886
9.942
11,602,591
+0.08(+0.85%)
Apr 17, 2015
9.998
10.05
9.795
9.858
16,934,510
-0.22(-2.15%)
Apr 16, 2015
9.837
10.17
9.725
10.08
30,899,848
+0.15(+1.48%)
Apr 15, 2015
9.844
9.998
9.837
9.928
15,502,153
+0.06(+0.64%)
Apr 14, 2015
9.963
10.01
9.837
9.865
20,525,638
-0.10(-1.05%)
Apr 13, 2015
9.830
9.977
9.816
9.970
21,716,338
+0.13(+1.35%)
Apr 10, 2015
9.921
9.942
9.802
9.837
13,392,967
-0.09(-0.92%)
Apr 09, 2015
9.921
9.970
9.844
9.928
9,685,390
+0.00(+0.00%)
Apr 08, 2015
9.956
10.05
9.900
9.928
9,405,079
-0.04(-0.42%)
Apr 07, 2015
9.942
10.03
9.876
9.970
12,232,671
+0.06(+0.64%)
Apr 06, 2015
9.858
9.935
9.746
9.907
10,373,130
-0.06(-0.63%)
Apr 02, 2015
9.865
9.970
9.970
9.970
11,477,553
+0.06(+0.64%)
Apr 01, 2015
9.858
9.921
9.788
9.907
25,285,606
+0.00(+0.00%)
Mar 31, 2015
9.809
9.921
9.802
9.907
11,583,123
-0.03(-0.28%)
Mar 30, 2015
9.893
9.991
9.862
9.935
7,120,253
+0.14(+1.43%)
Mar 27, 2015
9.879
9.879
9.739
9.795
10,344,139
-0.10(-1.06%)
Mar 26, 2015
9.795
9.932
9.725
9.900
15,120,136
+0.08(+0.86%)
Mar 25, 2015
10.01
10.01
9.781
9.816
16,122,179
-0.20(-1.96%)
Mar 24, 2015
10.15
10.15
10.01
10.01
14,603,946
-0.17(-1.65%)
Mar 23, 2015
10.26
10.27
10.15
10.18
12,011,450
-0.07(-0.68%)
Mar 20, 2015
10.14
10.27
10.12
10.25
18,257,302
+0.15(+1.52%)
Mar 19, 2015
10.12
10.13
9.998
10.10
18,982,108
-0.03(-0.28%)
Mar 18, 2015
10.20
10.31
10.01
10.12
19,166,848
-0.10(-0.96%)
Mar 17, 2015
10.13
10.22
10.08
10.22
11,179,113
+0.01(+0.14%)
Mar 16, 2015
10.20
10.24
10.09
10.21
11,985,365
+0.06(+0.55%)
Mar 13, 2015
10.21
10.28
10.07
10.15
15,349,740
-0.07(-0.68%)
Mar 12, 2015
10.12
10.24
10.07
10.22
22,978,986
+0.27(+2.67%)
Mar 11, 2015
9.795
9.984
9.764
9.956
16,250,784
+0.18(+1.86%)
Mar 10, 2015
9.907
9.914
9.753
9.774
17,096,120
-0.25(-2.51%)
Mar 09, 2015
9.984
10.05
9.942
10.03
13,839,515
+0.01(+0.14%)
Mar 06, 2015
9.879
10.15
9.858
10.01
19,371,968
+0.16(+1.63%)
Mar 05, 2015
9.746
9.851
9.613
9.851
15,965,173
+0.13(+1.29%)
Mar 04, 2015
9.725
9.757
9.648
9.725
15,949,317
-0.07(-0.71%)
Mar 03, 2015
9.753
9.837
9.711
9.795
9,678,021
-0.01(-0.14%)
Mar 02, 2015
9.746
9.844
9.718
9.809
8,247,896
+0.06(+0.65%)
Feb 27, 2015
9.788
9.855
9.732
9.746
9,627,375
-0.08(-0.82%)
Feb 26, 2015
9.820
9.869
9.750
9.827
12,376,623
-0.03(-0.28%)
Feb 25, 2015
9.806
9.889
9.764
9.855
12,038,384
+0.05(+0.50%)
Feb 24, 2015
9.722
9.813
9.694
9.806
10,532,595
+0.12(+1.22%)
Feb 23, 2015
9.729
9.743
9.632
9.687
6,653,536
-0.08(-0.78%)
Feb 20, 2015
9.632
9.764
9.520
9.764
10,947,041
+0.08(+0.86%)
Feb 19, 2015
9.687
9.701
9.548
9.680
9,530,286
-0.03(-0.29%)
Feb 18, 2015
9.841
9.848
9.677
9.708
9,739,629
-0.15(-1.48%)
Feb 17, 2015
9.813
9.869
9.697
9.855
10,941,620
+0.03(+0.28%)
Feb 13, 2015
9.910
9.827
9.827
9.827
12,715,413
-0.06(-0.56%)
Feb 12, 2015
9.764
9.907
9.715
9.882
13,928,437
+0.19(+1.94%)
Feb 11, 2015
9.708
9.715
9.600
9.694
17,966,340
-0.04(-0.43%)
Feb 10, 2015
9.750
9.750
9.632
9.736
10,390,315
+0.07(+0.72%)
Feb 09, 2015
9.750
9.768
9.653
9.667
15,197,646
-0.20(-1.98%)
Feb 06, 2015
9.771
9.959
9.736
9.862
27,547,000
+0.25(+2.61%)
Feb 05, 2015
9.590
9.635
9.527
9.611
17,334,552
+0.17(+1.85%)
Feb 04, 2015
9.444
9.527
9.416
9.437
9,861,493
-0.02(-0.22%)
Feb 03, 2015
9.297
9.465
9.290
9.458
18,539,422
+0.22(+2.34%)
Feb 02, 2015
9.116
9.277
9.033
9.242
17,017,384
+0.20(+2.16%)
Jan 30, 2015
9.040
9.193
9.012
9.047
15,042,466
-0.15(-1.59%)
Jan 29, 2015
9.033
9.214
8.986
9.193
15,080,727
+0.18(+2.01%)
Jan 28, 2015
9.346
9.346
9.005
9.012
17,898,360
-0.26(-2.78%)
Jan 27, 2015
9.228
9.374
9.214
9.270
13,866,055
-0.12(-1.26%)
Jan 26, 2015
9.256
9.402
9.200
9.388
14,694,581
+0.15(+1.58%)
Jan 23, 2015
9.249
9.367
9.172
9.242
19,588,558
+0.00(+0.00%)
Jan 22, 2015
8.775
9.304
8.768
9.242
43,505,572
+0.65(+7.62%)
Jan 21, 2015
8.524
8.636
8.469
8.587
24,556,118
+0.05(+0.57%)
Jan 20, 2015
8.629
8.657
8.504
8.538
18,663,304
-0.10(-1.13%)
Jan 16, 2015
8.448
8.636
8.413
8.636
18,786,008
+0.17(+1.97%)
Jan 15, 2015
8.615
8.685
8.387
8.469
18,507,308
-0.18(-2.09%)
Jan 14, 2015
8.726
8.726
8.524
8.650
24,579,070
-0.20(-2.20%)
Jan 13, 2015
9.033
9.109
8.761
8.845
16,699,957
-0.11(-1.24%)
Jan 12, 2015
9.061
9.089
8.914
8.956
11,006,960
-0.11(-1.23%)
Jan 09, 2015
9.332
9.332
9.068
9.068
13,841,951
-0.26(-2.84%)
Jan 08, 2015
9.235
9.357
9.193
9.332
13,181,494
+0.19(+2.06%)
Jan 07, 2015
9.179
9.249
9.061
9.144
16,198,434
+0.07(+0.77%)
Jan 06, 2015
9.381
9.388
9.040
9.075
19,006,530
-0.29(-3.05%)
Jan 05, 2015
9.597
9.604
9.353
9.360
10,637,645
-0.29(-3.03%)
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.