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
)
14.46
+0.20 (+1.40%)
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 28, 2017
13.46
13.62
13.37
13.38
11,688,353
-0.10(-0.71%)
Apr 27, 2017
13.71
13.75
13.44
13.48
12,787,031
-0.23(-1.66%)
Apr 26, 2017
13.65
13.84
13.62
13.70
11,797,331
+0.04(+0.32%)
Apr 25, 2017
13.73
13.85
13.65
13.66
12,710,465
+0.05(+0.38%)
Apr 24, 2017
13.77
13.90
13.59
13.61
20,098,142
+0.29(+2.20%)
Apr 21, 2017
13.27
13.46
13.14
13.32
17,939,702
-0.04(-0.33%)
Apr 20, 2017
13.11
13.55
13.07
13.36
22,555,532
+0.62(+4.84%)
Apr 19, 2017
12.71
12.90
12.64
12.74
15,088,815
+0.12(+0.99%)
Apr 18, 2017
12.60
12.74
12.49
12.62
14,383,713
-0.10(-0.81%)
Apr 17, 2017
12.48
12.75
12.44
12.72
11,018,063
+0.25(+2.00%)
Apr 13, 2017
12.52
12.74
12.41
12.47
18,621,812
-0.12(-0.99%)
Apr 12, 2017
12.70
12.73
12.52
12.60
12,022,623
-0.12(-0.92%)
Apr 11, 2017
12.63
12.72
12.48
12.71
10,269,822
+0.01(+0.12%)
Apr 10, 2017
12.77
12.86
12.57
12.70
13,654,207
-0.10(-0.75%)
Apr 07, 2017
12.74
12.90
12.69
12.79
9,679,271
-0.06(-0.46%)
Apr 06, 2017
12.63
12.89
12.55
12.85
12,930,929
+0.23(+1.86%)
Apr 05, 2017
13.13
13.13
12.61
12.62
21,891,176
-0.29(-2.22%)
Apr 04, 2017
12.88
13.01
12.84
12.90
11,830,515
-0.10(-0.79%)
Apr 03, 2017
13.09
13.11
12.80
13.01
11,266,715
-0.04(-0.28%)
Mar 31, 2017
13.10
13.17
13.03
13.04
15,211,374
-0.15(-1.17%)
Mar 30, 2017
12.84
13.23
12.83
13.20
20,411,184
+0.35(+2.74%)
Mar 29, 2017
12.83
12.90
12.72
12.85
12,600,405
+0.01(+0.11%)
Mar 28, 2017
12.57
12.92
12.57
12.83
12,442,707
+0.23(+1.80%)
Mar 27, 2017
12.22
12.62
12.13
12.60
14,737,929
-0.04(-0.35%)
Mar 24, 2017
12.70
12.76
12.52
12.65
12,535,008
-0.01(-0.06%)
Mar 23, 2017
12.53
12.84
12.47
12.66
13,704,975
+0.07(+0.58%)
Mar 22, 2017
12.33
12.67
12.14
12.58
25,948,218
+0.18(+1.48%)
Mar 21, 2017
13.34
13.35
12.37
12.40
34,979,664
-0.87(-6.53%)
Mar 20, 2017
13.41
13.49
13.26
13.26
16,247,638
-0.20(-1.47%)
Mar 17, 2017
13.55
13.61
13.39
13.46
25,893,366
-0.09(-0.65%)
Mar 16, 2017
13.51
13.65
13.45
13.55
13,301,299
+0.10(+0.76%)
Mar 15, 2017
13.62
13.76
13.43
13.45
20,716,882
-0.10(-0.76%)
Mar 14, 2017
13.50
13.55
13.29
13.55
12,691,492
-0.04(-0.32%)
Mar 13, 2017
13.65
13.70
13.51
13.59
11,316,853
-0.04(-0.27%)
Mar 10, 2017
13.92
13.95
13.44
13.63
19,764,702
-0.19(-1.38%)
Mar 09, 2017
13.81
14.01
13.79
13.82
11,590,478
+0.04(+0.27%)
Mar 08, 2017
13.98
14.04
13.74
13.79
10,800,179
+0.00(+0.00%)
Mar 07, 2017
13.93
13.96
13.77
13.79
11,058,532
-0.15(-1.05%)
Mar 06, 2017
13.90
13.99
13.75
13.93
14,151,977
-0.06(-0.42%)
Mar 03, 2017
13.90
14.02
13.87
13.99
13,511,853
+0.14(+1.01%)
Mar 02, 2017
14.28
14.31
13.83
13.85
16,860,704
-0.35(-2.48%)
Mar 01, 2017
14.01
14.33
14.01
14.20
20,264,786
+0.43(+3.14%)
Feb 28, 2017
13.73
13.81
13.70
13.77
11,942,396
-0.05(-0.37%)
Feb 27, 2017
13.78
13.86
13.74
13.82
9,268,096
+0.07(+0.53%)
Feb 24, 2017
13.76
13.85
13.62
13.75
22,432,126
-0.17(-1.24%)
Feb 23, 2017
13.83
13.93
13.66
13.92
14,536,300
+0.10(+0.69%)
Feb 22, 2017
13.81
13.89
13.75
13.83
11,874,038
-0.10(-0.68%)
Feb 21, 2017
13.95
14.00
13.84
13.92
10,563,545
+0.07(+0.53%)
Feb 17, 2017
13.85
13.85
13.85
0
-0.02(-0.16%)
Feb 16, 2017
13.95
13.96
13.77
13.87
9,926,853
-0.08(-0.58%)
Feb 15, 2017
13.96
14.03
13.79
13.95
20,309,930
+0.17(+1.22%)
Feb 14, 2017
13.50
13.83
13.47
13.78
13,622,419
+0.30(+2.22%)
Feb 13, 2017
13.43
13.61
13.40
13.48
14,247,503
+0.15(+1.10%)
Feb 10, 2017
13.31
13.38
13.23
13.34
12,275,491
+0.09(+0.66%)
Feb 09, 2017
13.14
13.28
13.04
13.25
15,591,066
+0.23(+1.74%)
Feb 08, 2017
13.10
13.10
12.84
13.02
16,324,662
-0.19(-1.44%)
Feb 07, 2017
13.42
13.45
13.17
13.21
10,822,422
-0.13(-0.99%)
Feb 06, 2017
13.32
13.46
13.29
13.34
12,473,633
-0.07(-0.54%)
Feb 03, 2017
13.23
13.47
13.10
13.42
16,081,413
+0.39(+2.97%)
Feb 02, 2017
13.06
13.06
12.91
13.03
17,329,298
-0.15(-1.11%)
Feb 01, 2017
13.27
13.39
13.12
13.18
13,989,109
+0.05(+0.39%)
Jan 31, 2017
13.20
13.30
13.01
13.12
10,970,970
-0.07(-0.55%)
Jan 30, 2017
13.28
13.28
13.01
13.20
13,760,735
-0.17(-1.26%)
Jan 27, 2017
13.44
13.48
13.34
13.37
8,950,165
-0.11(-0.81%)
Jan 26, 2017
13.46
13.56
13.39
13.48
14,786,844
+0.04(+0.27%)
Jan 25, 2017
13.39
13.46
13.25
13.44
12,740,778
+0.26(+1.94%)
Jan 24, 2017
12.97
13.21
12.91
13.18
21,174,806
+0.26(+2.03%)
Jan 23, 2017
13.04
13.09
12.87
12.92
14,531,444
-0.12(-0.95%)
Jan 20, 2017
13.04
13.18
12.96
13.04
17,771,624
+0.01(+0.11%)
Jan 19, 2017
13.26
13.30
12.89
13.03
25,688,208
-0.21(-1.60%)
Jan 18, 2017
13.03
13.25
12.86
13.24
27,556,580
+0.31(+2.37%)
Jan 17, 2017
13.44
13.44
12.92
12.93
34,244,292
-0.64(-4.68%)
Jan 13, 2017
13.57
13.57
13.57
0
+0.21(+1.59%)
Jan 12, 2017
13.50
13.53
13.23
13.36
15,505,041
-0.22(-1.61%)
Jan 11, 2017
13.45
13.58
13.31
13.58
14,432,278
+0.08(+0.59%)
Jan 10, 2017
13.37
13.58
13.27
13.50
12,947,544
+0.16(+1.20%)
Jan 09, 2017
13.32
13.40
13.16
13.34
12,981,618
-0.04(-0.33%)
Jan 06, 2017
13.44
13.51
13.36
13.38
13,552,000
+0.03(+0.22%)
Jan 05, 2017
13.48
13.58
13.26
13.35
18,770,362
-0.17(-1.24%)
Jan 04, 2017
13.40
13.60
13.40
13.52
13,645,690
+0.18(+1.37%)
Jan 03, 2017
13.52
13.63
13.26
13.34
18,679,144
-0.01(-0.05%)
Dec 30, 2016
13.34
13.34
13.34
0
+0.12(+0.88%)
Dec 29, 2016
13.34
13.36
13.12
13.23
13,791,329
-0.11(-0.82%)
Dec 28, 2016
13.54
13.55
13.31
13.34
9,675,298
-0.20(-1.51%)
Dec 27, 2016
13.51
13.60
13.49
13.54
6,664,706
+0.05(+0.38%)
Dec 23, 2016
13.49
13.49
13.49
0
+0.08(+0.60%)
Dec 22, 2016
13.40
13.50
13.32
13.41
12,517,473
+0.03(+0.22%)
Dec 21, 2016
13.49
13.51
13.38
13.38
9,480,102
-0.10(-0.76%)
Dec 20, 2016
13.38
13.51
13.34
13.48
11,822,862
+0.21(+1.60%)
Dec 19, 2016
13.19
13.31
13.09
13.27
19,120,230
+0.01(+0.06%)
Dec 16, 2016
13.48
13.50
13.23
13.26
33,581,256
-0.15(-1.14%)
Dec 15, 2016
13.30
13.50
13.16
13.42
20,459,732
+0.17(+1.27%)
Dec 14, 2016
13.09
13.55
12.94
13.25
28,524,528
+0.04(+0.33%)
Dec 13, 2016
13.35
13.47
13.04
13.21
24,457,238
-0.09(-0.66%)
Dec 12, 2016
13.42
13.49
13.18
13.29
19,575,086
-0.19(-1.41%)
Dec 09, 2016
13.54
13.54
13.29
13.48
15,364,451
+0.07(+0.49%)
Dec 08, 2016
13.44
13.59
13.27
13.42
19,980,908
+0.09(+0.66%)
Dec 07, 2016
13.12
13.37
13.04
13.33
19,337,690
+0.22(+1.67%)
Dec 06, 2016
12.93
13.13
12.84
13.11
17,222,776
+0.18(+1.41%)
Dec 05, 2016
13.07
13.15
12.87
12.93
27,177,982
-0.15(-1.12%)
Dec 02, 2016
13.06
13.14
12.84
13.07
23,281,050
+0.03(+0.22%)
Dec 01, 2016
12.72
13.05
12.72
13.04
21,311,784
+0.40(+3.18%)
Nov 30, 2016
12.72
12.85
12.56
12.64
25,139,870
+0.22(+1.76%)
Nov 29, 2016
12.44
12.58
12.39
12.42
13,802,374
+0.01(+0.06%)
Nov 28, 2016
12.57
12.64
12.37
12.42
16,501,991
-0.24(-1.90%)
Nov 25, 2016
12.72
12.74
12.56
12.66
8,399,250
-0.08(-0.60%)
Nov 23, 2016
12.73
12.73
12.73
0
+0.25(+1.98%)
Nov 22, 2016
12.55
12.58
12.41
12.49
18,854,586
+0.00(+0.00%)
Nov 21, 2016
12.46
12.57
12.33
12.49
23,019,182
+0.12(+1.00%)
Nov 18, 2016
12.39
12.43
12.29
12.36
22,675,026
+0.01(+0.06%)
Nov 17, 2016
12.20
12.36
12.15
12.36
34,952,584
+0.20(+1.61%)
Nov 16, 2016
12.12
12.33
12.02
12.16
32,100,746
-0.26(-2.11%)
Nov 15, 2016
12.09
12.44
11.87
12.42
36,647,744
+0.22(+1.79%)
Nov 14, 2016
12.07
12.41
11.96
12.20
44,563,884
+0.33(+2.82%)
Nov 11, 2016
11.43
11.88
11.35
11.87
44,152,104
+0.39(+3.42%)
Nov 10, 2016
11.27
11.66
11.11
11.48
38,795,276
+0.41(+3.68%)
Nov 09, 2016
10.66
11.13
10.58
11.07
45,870,424
+0.60(+5.69%)
Nov 08, 2016
10.49
10.55
10.30
10.47
23,743,268
-0.09(-0.89%)
Nov 07, 2016
10.42
10.60
10.42
10.57
23,689,226
+0.36(+3.49%)
Nov 04, 2016
10.16
10.30
10.07
10.21
19,091,596
+0.07(+0.64%)
Nov 03, 2016
10.14
10.31
10.13
10.15
19,895,704
+0.01(+0.07%)
Nov 02, 2016
10.25
10.25
10.05
10.14
19,104,274
-0.14(-1.34%)
Nov 01, 2016
10.33
10.38
10.14
10.28
21,649,870
+0.01(+0.14%)
Oct 31, 2016
10.28
10.35
10.23
10.26
15,822,962
+0.04(+0.35%)
Oct 28, 2016
10.39
10.42
10.18
10.23
25,883,526
-0.15(-1.40%)
Oct 27, 2016
10.37
10.45
10.29
10.37
21,122,628
+0.07(+0.63%)
Oct 26, 2016
10.08
10.37
10.07
10.31
33,132,000
+0.23(+2.24%)
Oct 25, 2016
9.674
10.10
9.594
10.08
50,493,476
+0.56(+5.88%)
Oct 24, 2016
9.521
9.630
9.514
9.521
17,722,116
+0.04(+0.46%)
Oct 21, 2016
9.383
9.492
9.332
9.478
14,026,266
+0.01(+0.15%)
Oct 20, 2016
9.391
9.558
9.361
9.463
27,249,816
+0.07(+0.77%)
Oct 19, 2016
9.231
9.434
9.209
9.391
21,854,534
+0.21(+2.30%)
Oct 18, 2016
9.114
9.194
8.984
9.180
25,080,144
+0.20(+2.27%)
Oct 17, 2016
9.114
9.136
8.962
8.976
12,904,906
-0.12(-1.36%)
Oct 14, 2016
9.107
9.173
9.027
9.100
20,258,458
+0.15(+1.71%)
Oct 13, 2016
9.122
9.136
8.867
8.947
19,814,358
-0.28(-3.07%)
Oct 12, 2016
9.267
9.296
9.194
9.231
25,802,760
-0.03(-0.31%)
Oct 11, 2016
9.289
9.332
9.180
9.260
21,615,830
-0.04(-0.47%)
Oct 10, 2016
9.318
9.372
9.285
9.303
14,294,483
+0.09(+0.95%)
Oct 07, 2016
9.238
9.318
9.129
9.216
14,952,478
-0.04(-0.39%)
Oct 06, 2016
9.289
9.340
9.216
9.252
13,979,017
-0.02(-0.24%)
Oct 05, 2016
9.063
9.296
9.063
9.274
21,136,206
+0.25(+2.82%)
Oct 04, 2016
8.875
9.133
8.853
9.020
21,613,966
+0.19(+2.14%)
Oct 03, 2016
8.802
8.882
8.762
8.831
15,127,879
-0.01(-0.16%)
Sep 30, 2016
8.809
8.882
8.722
8.845
31,230,036
+0.09(+1.00%)
Sep 29, 2016
8.867
8.991
8.700
8.758
18,151,086
-0.14(-1.55%)
Sep 28, 2016
8.853
8.904
8.758
8.896
15,732,618
+0.07(+0.74%)
Sep 27, 2016
8.693
8.853
8.642
8.831
16,408,803
+0.10(+1.17%)
Sep 26, 2016
8.867
8.911
8.718
8.729
24,391,930
-0.22(-2.44%)
Sep 23, 2016
8.940
9.060
8.911
8.947
15,821,073
-0.02(-0.24%)
Sep 22, 2016
8.933
8.991
8.907
8.969
17,917,596
+0.07(+0.82%)
Sep 21, 2016
8.896
8.947
8.780
8.896
19,439,314
+0.04(+0.41%)
Sep 20, 2016
8.998
9.005
8.824
8.860
12,125,073
-0.05(-0.57%)
Sep 19, 2016
8.962
9.005
8.864
8.911
13,263,618
+0.00(+0.00%)
Sep 16, 2016
8.896
8.925
8.816
8.911
23,425,796
-0.08(-0.89%)
Sep 15, 2016
8.845
9.005
8.831
8.991
19,456,584
+0.11(+1.23%)
Sep 14, 2016
8.947
9.009
8.860
8.882
19,319,184
-0.07(-0.81%)
Sep 13, 2016
9.049
9.063
8.853
8.954
27,381,838
-0.22(-2.38%)
Sep 12, 2016
8.853
9.173
8.780
9.173
36,340,352
+0.26(+2.94%)
Sep 09, 2016
8.984
9.114
8.911
8.911
26,096,772
-0.10(-1.13%)
Sep 08, 2016
9.013
9.049
8.925
9.013
23,965,380
+0.02(+0.24%)
Sep 07, 2016
8.947
9.013
8.896
8.991
15,342,718
+0.01(+0.16%)
Sep 06, 2016
9.114
9.129
8.896
8.976
18,478,398
-0.15(-1.59%)
Sep 02, 2016
9.085
9.122
9.122
9.122
18,557,474
+0.08(+0.88%)
Sep 01, 2016
9.158
9.187
8.940
9.042
18,065,050
-0.09(-0.96%)
Aug 31, 2016
9.107
9.158
9.020
9.129
27,604,356
+0.05(+0.56%)
Aug 30, 2016
8.954
9.085
8.973
9.078
15,010,559
+0.12(+1.38%)
Aug 29, 2016
8.889
9.024
8.889
8.954
21,582,104
+0.00(+0.00%)
Aug 26, 2016
8.933
9.034
8.864
8.954
26,225,256
+0.04(+0.49%)
Aug 25, 2016
8.773
8.925
8.773
8.911
27,241,898
+0.13(+1.49%)
Aug 24, 2016
8.845
8.882
8.762
8.780
28,685,072
-0.04(-0.49%)
Aug 23, 2016
8.896
8.914
8.816
8.824
15,414,432
-0.03(-0.33%)
Aug 22, 2016
8.875
8.959
8.816
8.853
30,191,094
-0.04(-0.41%)
Aug 19, 2016
8.860
8.911
8.827
8.889
19,501,652
+0.01(+0.16%)
Aug 18, 2016
8.853
8.976
8.824
8.875
19,566,896
+0.01(+0.16%)
Aug 17, 2016
8.860
8.925
8.824
8.860
21,101,338
+0.01(+0.16%)
Aug 16, 2016
8.809
8.922
8.773
8.845
19,861,756
-0.02(-0.25%)
Aug 15, 2016
8.773
8.882
8.765
8.867
20,796,336
+0.15(+1.75%)
Aug 12, 2016
8.729
8.736
8.646
8.715
18,013,230
-0.09(-1.07%)
Aug 11, 2016
8.838
8.860
8.780
8.809
16,000,888
+0.00(+0.00%)
Aug 10, 2016
8.875
8.918
8.809
8.809
30,404,042
-0.09(-0.98%)
Aug 09, 2016
8.860
8.940
8.838
8.896
24,162,898
+0.05(+0.58%)
Aug 08, 2016
8.940
9.009
8.831
8.845
25,582,396
-0.07(-0.73%)
Aug 05, 2016
8.656
8.918
8.638
8.911
32,516,556
+0.39(+4.52%)
Aug 04, 2016
8.482
8.577
8.482
8.526
20,037,168
+0.04(+0.51%)
Aug 03, 2016
8.318
8.489
8.318
8.482
25,169,896
+0.16(+1.92%)
Aug 02, 2016
8.329
8.373
8.249
8.322
24,133,006
-0.02(-0.26%)
Aug 01, 2016
8.489
8.577
8.322
8.344
22,534,268
-0.16(-1.88%)
Jul 29, 2016
8.409
8.591
8.409
8.504
105,738,680
+0.04(+0.43%)
Jul 28, 2016
8.402
8.522
8.337
8.467
19,435,210
+0.06(+0.69%)
Jul 27, 2016
8.409
8.518
8.380
8.409
25,852,338
+0.03(+0.39%)
Jul 26, 2016
8.413
8.449
8.254
8.377
34,853,696
-0.05(-0.60%)
Jul 25, 2016
8.492
8.543
8.398
8.427
20,279,154
-0.09(-1.10%)
Jul 22, 2016
8.456
8.535
8.384
8.521
15,963,782
+0.09(+1.11%)
Jul 21, 2016
8.499
8.586
8.398
8.427
14,731,076
-0.10(-1.18%)
Jul 20, 2016
8.492
8.543
8.390
8.528
12,995,716
+0.07(+0.85%)
Jul 19, 2016
8.420
8.526
8.377
8.456
10,793,051
-0.01(-0.09%)
Jul 18, 2016
8.434
8.478
8.384
8.463
12,828,503
+0.02(+0.26%)
Jul 15, 2016
8.557
8.593
8.398
8.442
17,499,044
-0.06(-0.68%)
Jul 14, 2016
8.535
8.579
8.463
8.499
20,463,216
+0.16(+1.90%)
Jul 13, 2016
8.319
8.377
8.207
8.341
18,117,950
+0.06(+0.78%)
Jul 12, 2016
8.225
8.337
8.211
8.276
20,955,108
+0.18(+2.23%)
Jul 11, 2016
8.110
8.196
8.059
8.095
15,642,031
+0.09(+1.17%)
Jul 08, 2016
8.059
8.128
7.893
8.001
19,552,954
+0.11(+1.37%)
Jul 07, 2016
7.799
8.001
7.799
7.893
20,114,248
+0.10(+1.30%)
Jul 06, 2016
7.612
7.828
7.489
7.792
22,289,196
+0.09(+1.12%)
Jul 05, 2016
7.886
7.908
7.648
7.706
19,656,326
-0.20(-2.55%)
Jul 01, 2016
7.915
7.908
7.908
7.908
24,444,562
-0.06(-0.81%)
Jun 30, 2016
7.958
7.973
7.792
7.973
32,223,068
+0.17(+2.13%)
Jun 29, 2016
7.792
7.850
7.612
7.807
30,315,350
+0.11(+1.41%)
Jun 28, 2016
7.605
7.720
7.468
7.698
40,216,672
+0.27(+3.69%)
Jun 27, 2016
7.879
7.879
7.367
7.424
32,821,190
-0.56(-7.05%)
Jun 24, 2016
8.139
8.290
7.973
7.987
34,069,428
-0.66(-7.67%)
Jun 23, 2016
8.485
8.651
8.485
8.651
14,490,992
+0.30(+3.63%)
Jun 22, 2016
8.398
8.514
8.341
8.348
11,718,143
-0.04(-0.52%)
Jun 21, 2016
8.405
8.434
8.268
8.391
14,989,950
+0.02(+0.26%)
Jun 20, 2016
8.521
8.629
8.351
8.369
14,592,160
-0.01(-0.17%)
Jun 17, 2016
8.283
8.496
8.283
8.384
21,732,722
+0.06(+0.78%)
Jun 16, 2016
8.341
8.362
8.182
8.319
20,972,702
-0.09(-1.11%)
Jun 15, 2016
8.420
8.579
8.384
8.413
16,358,086
+0.01(+0.09%)
Jun 14, 2016
8.651
8.773
8.319
8.405
26,863,100
-0.31(-3.56%)
Jun 13, 2016
8.781
8.896
8.709
8.716
14,959,595
-0.12(-1.39%)
Jun 10, 2016
8.882
8.885
8.788
8.838
15,788,767
-0.14(-1.53%)
Jun 09, 2016
9.091
9.098
8.867
8.975
20,552,460
-0.19(-2.05%)
Jun 08, 2016
9.149
9.228
9.105
9.163
19,362,676
+0.01(+0.08%)
Jun 07, 2016
9.286
9.293
9.149
9.156
13,657,129
-0.11(-1.17%)
Jun 06, 2016
9.185
9.354
9.170
9.264
19,278,552
+0.09(+1.02%)
Jun 03, 2016
8.961
9.185
8.939
9.170
14,924,772
-0.18(-1.93%)
Jun 02, 2016
9.271
9.365
9.221
9.351
11,788,125
+0.05(+0.54%)
Jun 01, 2016
9.141
9.329
9.062
9.300
17,489,668
+0.05(+0.55%)
May 31, 2016
9.336
9.365
9.206
9.250
19,347,678
-0.04(-0.47%)
May 27, 2016
9.221
9.293
9.293
9.293
18,592,880
+0.09(+1.02%)
May 26, 2016
9.329
9.336
9.156
9.199
10,997,470
-0.09(-0.97%)
May 25, 2016
9.196
9.375
9.196
9.289
19,553,894
+0.15(+1.65%)
May 24, 2016
9.031
9.175
9.003
9.139
15,488,235
+0.19(+2.16%)
May 23, 2016
8.945
9.003
8.823
8.945
13,948,186
+0.00(+0.00%)
May 20, 2016
8.917
9.031
8.902
8.945
12,715,515
+0.06(+0.73%)
May 19, 2016
8.952
9.081
8.802
8.881
19,944,854
-0.09(-1.04%)
May 18, 2016
8.551
9.010
8.544
8.974
26,701,572
+0.42(+4.86%)
May 17, 2016
8.494
8.659
8.429
8.558
15,510,079
+0.03(+0.34%)
May 16, 2016
8.386
8.565
8.363
8.530
14,949,140
+0.16(+1.97%)
May 13, 2016
8.501
8.630
8.336
8.365
12,500,750
-0.15(-1.77%)
May 12, 2016
8.630
8.716
8.451
8.515
11,659,990
-0.06(-0.67%)
May 11, 2016
8.594
8.723
8.573
8.573
12,569,634
-0.05(-0.58%)
May 10, 2016
8.537
8.666
8.530
8.623
14,014,267
+0.16(+1.95%)
May 09, 2016
8.508
8.573
8.386
8.458
15,455,283
-0.06(-0.67%)
May 06, 2016
8.429
8.544
8.401
8.515
14,168,931
+0.01(+0.08%)
May 05, 2016
8.544
8.601
8.440
8.508
14,713,629
-0.01(-0.17%)
May 04, 2016
8.644
8.687
8.436
8.522
19,418,140
-0.22(-2.46%)
May 03, 2016
8.795
8.809
8.637
8.737
17,827,352
-0.19(-2.17%)
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.