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
)
14.78
-0.25 (-1.70%)
Streaming Delayed Price
Updated: 10:08 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 (%)
May 30, 2014
9.516
9.642
9.502
9.579
11,489,710
+0.04(+0.44%)
May 29, 2014
9.516
9.544
9.411
9.537
18,156,118
+0.05(+0.52%)
May 28, 2014
9.474
9.523
9.383
9.488
8,896,846
+0.01(+0.07%)
May 27, 2014
9.369
9.509
9.362
9.481
8,683,842
+0.13(+1.35%)
May 23, 2014
9.313
9.355
9.355
9.355
7,245,398
+0.06(+0.60%)
May 22, 2014
9.271
9.327
9.264
9.299
4,871,100
+0.02(+0.19%)
May 21, 2014
9.219
9.331
9.212
9.282
7,500,297
+0.07(+0.76%)
May 20, 2014
9.282
9.289
9.136
9.212
12,285,823
-0.05(-0.53%)
May 19, 2014
9.108
9.268
9.108
9.261
12,336,404
+0.13(+1.45%)
May 16, 2014
9.164
9.167
9.017
9.129
14,044,384
-0.04(-0.46%)
May 15, 2014
9.212
9.247
8.982
9.170
17,788,924
-0.13(-1.35%)
May 14, 2014
9.581
9.595
9.261
9.296
16,628,322
-0.32(-3.33%)
May 13, 2014
9.665
9.707
9.602
9.616
11,262,089
-0.03(-0.36%)
May 12, 2014
9.512
9.672
9.470
9.651
9,192,491
+0.18(+1.91%)
May 09, 2014
9.435
9.477
9.303
9.470
10,735,018
+0.01(+0.15%)
May 08, 2014
9.463
9.574
9.386
9.456
17,510,220
-0.03(-0.29%)
May 07, 2014
9.372
9.491
9.289
9.484
12,472,208
+0.16(+1.72%)
May 06, 2014
9.491
9.505
9.317
9.324
14,286,497
-0.19(-2.05%)
May 05, 2014
9.456
9.533
9.388
9.519
8,424,134
+0.00(+0.00%)
May 02, 2014
9.449
9.708
9.442
9.519
11,486,221
+0.10(+1.03%)
May 01, 2014
9.484
9.546
9.372
9.421
12,676,536
-0.08(-0.81%)
Apr 30, 2014
9.386
9.512
9.345
9.498
12,343,475
+0.11(+1.19%)
Apr 29, 2014
9.352
9.428
9.303
9.386
15,028,846
+0.10(+1.05%)
Apr 28, 2014
9.407
9.449
9.184
9.289
19,396,262
-0.14(-1.48%)
Apr 25, 2014
9.470
9.519
9.407
9.428
13,190,009
-0.06(-0.59%)
Apr 24, 2014
9.686
9.693
9.456
9.484
15,102,839
-0.19(-1.94%)
Apr 23, 2014
9.679
9.693
9.505
9.672
17,680,462
-0.01(-0.14%)
Apr 22, 2014
9.442
9.721
9.435
9.686
14,484,545
+0.19(+2.05%)
Apr 21, 2014
9.463
9.595
9.449
9.491
10,217,648
+0.05(+0.52%)
Apr 17, 2014
9.540
9.442
9.442
9.442
19,779,124
+0.03(+0.37%)
Apr 16, 2014
9.463
9.477
9.320
9.407
17,745,490
+0.04(+0.45%)
Apr 15, 2014
9.282
9.435
9.226
9.365
15,175,610
+0.10(+1.05%)
Apr 14, 2014
9.296
9.365
9.150
9.268
12,043,257
+0.09(+0.99%)
Apr 11, 2014
9.247
9.338
9.010
9.177
28,365,662
-0.22(-2.37%)
Apr 10, 2014
9.741
9.748
9.386
9.400
15,248,728
-0.36(-3.64%)
Apr 09, 2014
9.734
9.762
9.602
9.755
12,968,857
+0.05(+0.50%)
Apr 08, 2014
9.672
9.752
9.588
9.707
11,492,092
+0.04(+0.43%)
Apr 07, 2014
9.874
9.888
9.581
9.665
17,812,484
-0.23(-2.32%)
Apr 04, 2014
10.11
10.16
9.881
9.895
11,972,973
-0.17(-1.66%)
Apr 03, 2014
9.996
10.08
9.957
10.06
10,182,635
+0.08(+0.77%)
Apr 02, 2014
10.03
10.04
9.916
9.985
14,037,482
-0.02(-0.21%)
Apr 01, 2014
9.971
10.03
9.922
10.01
12,381,339
+0.09(+0.91%)
Mar 31, 2014
9.895
10.01
9.895
9.916
13,701,675
+0.07(+0.71%)
Mar 28, 2014
9.776
9.929
9.707
9.846
11,606,392
+0.11(+1.14%)
Mar 27, 2014
9.950
10.03
9.700
9.734
18,799,496
-0.16(-1.62%)
Mar 26, 2014
10.07
10.10
9.888
9.895
26,142,492
-0.13(-1.32%)
Mar 25, 2014
9.964
10.05
9.888
10.03
14,440,815
+0.10(+0.98%)
Mar 24, 2014
10.07
10.15
9.867
9.929
16,805,124
-0.07(-0.70%)
Mar 21, 2014
10.15
10.24
9.985
9.999
26,409,028
-0.05(-0.48%)
Mar 20, 2014
9.839
10.15
9.839
10.05
31,247,080
+0.16(+1.62%)
Mar 19, 2014
9.748
9.957
9.717
9.888
26,974,714
+0.16(+1.65%)
Mar 18, 2014
9.721
9.776
9.672
9.728
13,502,650
+0.01(+0.14%)
Mar 17, 2014
9.644
9.734
9.616
9.714
13,062,302
+0.11(+1.16%)
Mar 14, 2014
9.546
9.689
9.533
9.602
18,645,446
+0.03(+0.36%)
Mar 13, 2014
9.616
9.693
9.540
9.567
17,760,200
-0.02(-0.22%)
Mar 12, 2014
9.553
9.602
9.491
9.588
12,352,902
-0.01(-0.07%)
Mar 11, 2014
9.734
9.755
9.567
9.595
18,696,180
-0.14(-1.43%)
Mar 10, 2014
9.665
9.755
9.615
9.734
20,615,362
+0.06(+0.58%)
Mar 07, 2014
9.595
9.776
9.581
9.679
25,541,982
+0.18(+1.91%)
Mar 06, 2014
9.338
9.512
9.289
9.498
21,498,414
+0.19(+2.10%)
Mar 05, 2014
9.331
9.345
9.268
9.303
12,454,986
-0.03(-0.37%)
Mar 04, 2014
9.184
9.352
9.170
9.338
11,708,741
+0.26(+2.84%)
Mar 03, 2014
9.094
9.129
9.003
9.080
14,587,731
-0.09(-0.99%)
Feb 28, 2014
9.031
9.205
9.017
9.170
14,959,811
+0.15(+1.66%)
Feb 27, 2014
9.007
9.062
8.972
9.021
10,101,740
+0.00(+0.00%)
Feb 26, 2014
8.979
9.048
8.944
9.021
11,567,955
+0.08(+0.85%)
Feb 25, 2014
9.000
9.000
8.910
8.944
13,119,816
-0.05(-0.54%)
Feb 24, 2014
8.944
9.083
8.910
8.993
11,676,292
+0.08(+0.93%)
Feb 21, 2014
8.854
8.962
8.854
8.910
10,569,246
+0.06(+0.71%)
Feb 20, 2014
8.764
8.868
8.674
8.847
13,533,252
+0.08(+0.95%)
Feb 19, 2014
8.903
8.931
8.733
8.764
15,917,451
-0.19(-2.17%)
Feb 18, 2014
8.979
9.007
8.869
8.958
13,268,018
+0.00(+0.00%)
Feb 14, 2014
8.938
8.958
8.958
8.958
12,530,517
+0.03(+0.31%)
Feb 13, 2014
8.861
8.944
8.778
8.931
12,266,614
-0.02(-0.23%)
Feb 12, 2014
8.875
9.139
8.875
8.951
13,452,584
+0.07(+0.78%)
Feb 11, 2014
8.799
8.903
8.709
8.882
16,026,259
+0.10(+1.11%)
Feb 10, 2014
8.847
8.882
8.709
8.785
11,875,337
-0.05(-0.55%)
Feb 07, 2014
8.816
8.924
8.750
8.834
13,478,641
+0.06(+0.71%)
Feb 06, 2014
8.605
8.778
8.605
8.771
10,122,973
+0.19(+2.18%)
Feb 05, 2014
8.598
8.646
8.515
8.584
19,770,520
-0.07(-0.80%)
Feb 04, 2014
8.591
8.716
8.494
8.653
13,974,550
+0.12(+1.38%)
Feb 03, 2014
8.840
8.861
8.515
8.535
18,634,054
-0.31(-3.53%)
Jan 31, 2014
8.840
8.944
8.813
8.847
16,777,888
-0.15(-1.62%)
Jan 30, 2014
8.993
9.014
8.827
8.993
17,150,000
+0.07(+0.78%)
Jan 29, 2014
8.910
9.028
8.868
8.924
19,799,034
-0.06(-0.69%)
Jan 28, 2014
8.910
9.031
8.882
8.986
19,005,690
+0.07(+0.78%)
Jan 27, 2014
9.000
9.083
8.847
8.917
26,445,556
-0.05(-0.54%)
Jan 24, 2014
9.437
9.437
8.944
8.965
43,143,000
-0.52(-5.48%)
Jan 23, 2014
9.603
9.707
9.284
9.485
37,221,096
-0.32(-3.25%)
Jan 22, 2014
9.749
9.804
9.645
9.804
20,078,996
+0.09(+0.93%)
Jan 21, 2014
9.485
9.714
9.471
9.714
24,329,816
+0.33(+3.47%)
Jan 17, 2014
9.402
9.388
9.388
9.388
10,938,873
+0.01(+0.07%)
Jan 16, 2014
9.485
9.492
9.340
9.381
11,285,125
-0.10(-1.10%)
Jan 15, 2014
9.409
9.534
9.437
9.485
10,885,231
+0.08(+0.81%)
Jan 14, 2014
9.402
9.465
9.367
9.409
16,591,186
+0.07(+0.74%)
Jan 13, 2014
9.458
9.465
9.298
9.340
9,363,943
-0.11(-1.17%)
Jan 10, 2014
9.527
9.534
9.381
9.451
13,679,135
-0.09(-0.94%)
Jan 09, 2014
9.458
9.596
9.458
9.541
24,373,024
+0.09(+0.95%)
Jan 08, 2014
9.354
9.482
9.298
9.451
18,167,834
+0.06(+0.66%)
Jan 07, 2014
9.385
9.475
9.326
9.388
16,702,572
+0.07(+0.74%)
Jan 06, 2014
9.291
9.440
9.291
9.319
18,683,718
+0.08(+0.90%)
Jan 03, 2014
9.236
9.319
9.194
9.236
8,034,788
+0.02(+0.23%)
Jan 02, 2014
9.312
9.319
9.194
9.215
9,159,859
-0.09(-0.97%)
Dec 31, 2013
9.284
9.305
9.305
9.305
5,267,741
+0.03(+0.30%)
Dec 30, 2013
9.298
9.333
9.263
9.277
4,314,448
-0.01(-0.15%)
Dec 27, 2013
9.340
9.354
9.277
9.291
3,614,661
-0.03(-0.30%)
Dec 26, 2013
9.361
9.381
9.298
9.319
4,354,514
-0.01(-0.07%)
Dec 24, 2013
9.347
9.395
9.319
9.326
2,823,232
-0.01(-0.07%)
Dec 23, 2013
9.284
9.347
9.243
9.333
7,269,981
+0.10(+1.05%)
Dec 20, 2013
9.263
9.305
9.180
9.236
18,989,186
+0.03(+0.38%)
Dec 19, 2013
9.180
9.250
9.125
9.201
9,689,166
+0.00(+0.00%)
Dec 18, 2013
9.083
9.208
8.917
9.201
18,034,394
+0.13(+1.45%)
Dec 17, 2013
9.173
9.180
9.028
9.069
15,762,980
-0.13(-1.43%)
Dec 16, 2013
9.069
9.229
9.069
9.201
11,988,474
+0.16(+1.76%)
Dec 13, 2013
9.048
9.104
8.993
9.042
10,227,388
-0.03(-0.31%)
Dec 12, 2013
8.951
9.125
8.944
9.069
18,620,308
+0.11(+1.24%)
Dec 11, 2013
9.062
9.062
8.917
8.958
16,530,575
-0.06(-0.62%)
Dec 10, 2013
8.910
9.048
8.861
9.014
16,874,958
+0.08(+0.93%)
Dec 09, 2013
8.993
9.007
8.868
8.931
13,513,142
-0.05(-0.54%)
Dec 06, 2013
8.938
9.000
8.889
8.979
10,793,460
+0.15(+1.65%)
Dec 05, 2013
8.861
8.903
8.771
8.834
14,295,579
-0.07(-0.78%)
Dec 04, 2013
8.764
8.931
8.716
8.903
19,232,190
+0.18(+2.07%)
Dec 03, 2013
8.834
8.868
8.657
8.723
17,261,510
-0.12(-1.41%)
Dec 02, 2013
8.889
9.007
8.847
8.847
18,971,868
+0.01(+0.08%)
Nov 29, 2013
8.882
8.938
8.827
8.840
7,480,434
-0.03(-0.35%)
Nov 27, 2013
8.927
8.955
8.861
8.872
11,830,395
-0.02(-0.23%)
Nov 26, 2013
8.934
8.955
8.851
8.892
13,067,370
-0.01(-0.16%)
Nov 25, 2013
8.961
9.044
8.906
8.906
18,671,548
-0.06(-0.62%)
Nov 22, 2013
8.948
8.982
8.858
8.961
11,877,726
+0.03(+0.31%)
Nov 21, 2013
8.823
8.989
8.782
8.934
19,300,972
+0.14(+1.65%)
Nov 20, 2013
8.823
8.851
8.747
8.789
16,776,290
-0.03(-0.39%)
Nov 19, 2013
8.851
8.892
8.741
8.823
16,588,225
-0.03(-0.31%)
Nov 18, 2013
8.906
8.955
8.810
8.851
15,458,357
-0.02(-0.23%)
Nov 15, 2013
8.955
8.975
8.865
8.872
19,302,276
-0.07(-0.77%)
Nov 14, 2013
9.010
9.010
8.920
8.941
11,653,535
-0.03(-0.38%)
Nov 13, 2013
8.865
8.975
8.775
8.975
11,408,817
+0.11(+1.25%)
Nov 12, 2013
8.934
8.986
8.823
8.865
8,937,786
-0.08(-0.93%)
Nov 11, 2013
9.003
9.044
8.920
8.948
11,297,846
-0.04(-0.46%)
Nov 08, 2013
8.623
8.989
8.596
8.989
16,057,318
+0.39(+4.49%)
Nov 07, 2013
8.768
8.830
8.596
8.602
13,657,480
-0.14(-1.58%)
Nov 06, 2013
8.741
8.761
8.630
8.741
10,931,572
+0.07(+0.80%)
Nov 05, 2013
8.582
8.747
8.540
8.671
13,806,906
+0.04(+0.48%)
Nov 04, 2013
8.671
8.706
8.575
8.630
11,415,845
-0.03(-0.32%)
Nov 01, 2013
8.665
8.734
8.616
8.658
12,660,951
+0.00(+0.04%)
Oct 31, 2013
8.637
8.747
8.609
8.654
15,556,540
+0.00(+0.04%)
Oct 30, 2013
8.741
8.782
8.637
8.651
15,344,563
-0.09(-1.03%)
Oct 29, 2013
8.803
8.823
8.692
8.741
12,943,137
-0.06(-0.63%)
Oct 28, 2013
8.741
8.837
8.720
8.796
12,780,913
+0.03(+0.39%)
Oct 25, 2013
8.754
8.789
8.699
8.761
14,154,132
+0.04(+0.48%)
Oct 24, 2013
8.727
8.754
8.665
8.720
15,387,325
+0.01(+0.08%)
Oct 23, 2013
8.692
8.747
8.665
8.713
18,205,176
-0.01(-0.16%)
Oct 22, 2013
8.678
8.761
8.651
8.727
25,914,058
+0.06(+0.64%)
Oct 21, 2013
8.678
8.706
8.623
8.671
13,427,814
-0.03(-0.32%)
Oct 18, 2013
8.741
8.754
8.547
8.699
17,103,120
+0.04(+0.44%)
Oct 17, 2013
8.478
8.665
8.361
8.661
22,769,712
+0.28(+3.34%)
Oct 16, 2013
8.312
8.547
8.237
8.382
26,322,892
+0.19(+2.36%)
Oct 15, 2013
8.223
8.257
8.147
8.188
12,536,826
-0.05(-0.59%)
Oct 14, 2013
8.154
8.250
8.126
8.237
11,367,827
+0.03(+0.42%)
Oct 11, 2013
8.085
8.216
8.029
8.202
11,917,630
+0.09(+1.11%)
Oct 10, 2013
7.933
8.119
7.933
8.112
16,525,489
+0.27(+3.43%)
Oct 09, 2013
7.802
7.905
7.760
7.843
18,594,620
+0.04(+0.53%)
Oct 08, 2013
7.898
7.971
7.767
7.802
22,891,450
-0.10(-1.31%)
Oct 07, 2013
7.967
7.981
7.884
7.905
13,219,655
-0.13(-1.63%)
Oct 04, 2013
7.912
8.078
7.898
8.036
12,423,653
+0.13(+1.66%)
Oct 03, 2013
7.864
7.947
7.802
7.905
18,580,860
+0.02(+0.26%)
Oct 02, 2013
7.884
7.971
7.857
7.884
15,989,205
-0.08(-0.95%)
Oct 01, 2013
7.864
7.985
7.815
7.960
13,653,687
+0.09(+1.14%)
Sep 30, 2013
7.698
7.881
7.629
7.871
14,873,482
+0.03(+0.35%)
Sep 27, 2013
7.781
7.905
7.733
7.843
12,713,838
+0.01(+0.18%)
Sep 26, 2013
7.905
7.926
7.774
7.829
13,300,650
-0.08(-0.96%)
Sep 25, 2013
7.898
7.991
7.795
7.905
11,973,248
+0.02(+0.26%)
Sep 24, 2013
7.822
7.940
7.746
7.884
19,394,616
+0.03(+0.44%)
Sep 23, 2013
7.940
7.974
7.788
7.850
20,923,108
-0.14(-1.73%)
Sep 20, 2013
7.988
8.036
7.871
7.988
33,501,264
-0.02(-0.26%)
Sep 19, 2013
8.361
8.361
7.960
8.009
30,861,246
-0.32(-3.89%)
Sep 18, 2013
8.375
8.451
8.312
8.333
12,650,611
-0.03(-0.41%)
Sep 17, 2013
8.333
8.388
8.299
8.368
7,970,350
+0.05(+0.58%)
Sep 16, 2013
8.354
8.368
8.292
8.319
9,649,022
+0.06(+0.67%)
Sep 13, 2013
8.264
8.299
8.202
8.264
6,590,972
+0.00(+0.00%)
Sep 12, 2013
8.326
8.347
8.237
8.264
9,794,889
-0.06(-0.75%)
Sep 11, 2013
8.361
8.423
8.264
8.326
10,530,837
-0.06(-0.66%)
Sep 10, 2013
8.340
8.388
8.306
8.382
13,671,492
+0.10(+1.25%)
Sep 09, 2013
8.250
8.285
8.133
8.278
13,096,109
+0.06(+0.76%)
Sep 06, 2013
8.264
8.278
8.098
8.216
20,418,406
+0.04(+0.51%)
Sep 05, 2013
8.078
8.243
8.071
8.174
15,745,073
+0.11(+1.37%)
Sep 04, 2013
8.050
8.147
7.995
8.064
21,353,864
+0.00(+0.00%)
Sep 03, 2013
8.140
8.264
8.022
8.064
14,042,210
+0.01(+0.09%)
Aug 30, 2013
8.140
8.147
7.967
8.057
17,615,996
-0.08(-1.02%)
Aug 29, 2013
8.085
8.195
8.064
8.140
13,438,074
+0.07(+0.86%)
Aug 28, 2013
7.988
8.167
7.947
8.071
15,404,835
+0.03(+0.34%)
Aug 27, 2013
8.254
8.257
8.016
8.043
16,856,850
-0.32(-3.80%)
Aug 26, 2013
8.409
8.464
8.340
8.361
11,560,581
-0.06(-0.74%)
Aug 23, 2013
8.540
8.561
8.382
8.423
9,666,691
-0.07(-0.77%)
Aug 22, 2013
8.344
8.499
8.317
8.489
12,041,530
+0.18(+2.15%)
Aug 21, 2013
8.330
8.399
8.248
8.310
14,127,279
-0.05(-0.58%)
Aug 20, 2013
8.255
8.406
8.174
8.358
18,207,870
+0.12(+1.42%)
Aug 19, 2013
8.344
8.344
8.241
8.241
11,491,302
-0.12(-1.40%)
Aug 16, 2013
8.310
8.468
8.282
8.358
11,368,640
+0.05(+0.66%)
Aug 15, 2013
8.372
8.372
8.241
8.303
13,980,586
-0.14(-1.71%)
Aug 14, 2013
8.434
8.495
8.392
8.447
12,624,653
+0.01(+0.08%)
Aug 13, 2013
8.392
8.502
8.317
8.440
14,022,176
+0.07(+0.82%)
Aug 12, 2013
8.358
8.420
8.310
8.372
10,237,174
-0.03(-0.41%)
Aug 09, 2013
8.440
8.502
8.379
8.406
11,382,668
-0.04(-0.49%)
Aug 08, 2013
8.440
8.502
8.344
8.447
16,893,404
+0.08(+0.90%)
Aug 07, 2013
8.475
8.482
8.330
8.372
16,297,827
-0.14(-1.62%)
Aug 06, 2013
8.592
8.633
8.461
8.509
15,781,359
-0.10(-1.12%)
Aug 05, 2013
8.592
8.660
8.552
8.605
8,020,328
-0.02(-0.24%)
Aug 02, 2013
8.647
8.674
8.550
8.626
12,225,032
-0.03(-0.32%)
Aug 01, 2013
8.516
8.681
8.509
8.653
15,946,321
+0.21(+2.52%)
Jul 31, 2013
8.406
8.537
8.399
8.440
14,532,497
+0.05(+0.66%)
Jul 30, 2013
8.385
8.447
8.324
8.385
12,871,475
+0.02(+0.25%)
Jul 29, 2013
8.509
8.523
8.330
8.365
11,915,721
-0.16(-1.85%)
Jul 26, 2013
8.413
8.530
8.413
8.523
13,829,139
+0.03(+0.32%)
Jul 25, 2013
8.482
8.588
8.427
8.495
19,482,430
-0.01(-0.08%)
Jul 24, 2013
8.489
8.550
8.423
8.502
15,688,685
+0.05(+0.65%)
Jul 23, 2013
8.530
8.537
8.399
8.447
18,279,756
-0.05(-0.65%)
Jul 22, 2013
8.296
8.509
8.269
8.502
19,523,754
+0.23(+2.74%)
Jul 19, 2013
8.152
8.303
8.138
8.275
19,319,514
+0.14(+1.78%)
Jul 18, 2013
7.911
8.248
7.863
8.131
26,133,694
+0.12(+1.55%)
Jul 17, 2013
7.959
8.055
7.939
8.007
13,486,613
+0.07(+0.87%)
Jul 16, 2013
8.097
8.100
7.849
7.939
14,396,309
-0.14(-1.79%)
Jul 15, 2013
8.138
8.186
8.083
8.083
9,827,772
-0.02(-0.25%)
Jul 12, 2013
7.980
8.107
7.959
8.104
12,115,031
+0.15(+1.90%)
Jul 11, 2013
8.220
8.220
7.911
7.952
21,360,658
-0.15(-1.87%)
Jul 10, 2013
8.159
8.186
8.028
8.104
14,915,368
-0.06(-0.76%)
Jul 09, 2013
8.241
8.227
8.117
8.165
20,012,152
-0.02(-0.25%)
Jul 08, 2013
8.289
8.337
8.172
8.186
16,357,322
-0.06(-0.75%)
Jul 05, 2013
7.925
8.248
7.925
8.248
20,552,950
+0.39(+4.99%)
Jul 03, 2013
7.787
7.877
7.760
7.856
7,572,938
+0.02(+0.26%)
Jul 02, 2013
7.726
7.897
7.705
7.836
17,639,844
+0.11(+1.42%)
Jul 01, 2013
7.609
7.836
7.602
7.726
17,880,636
+0.14(+1.81%)
Jun 28, 2013
7.588
7.622
7.499
7.588
14,625,458
-0.03(-0.36%)
Jun 27, 2013
7.547
7.622
7.499
7.616
13,830,562
+0.14(+1.84%)
Jun 26, 2013
7.540
7.540
7.409
7.478
19,105,146
+0.11(+1.49%)
Jun 25, 2013
7.244
7.389
7.203
7.368
16,367,539
+0.19(+2.68%)
Jun 24, 2013
7.148
7.258
7.117
7.176
18,965,168
-0.07(-0.95%)
Jun 21, 2013
7.210
7.299
7.117
7.244
25,468,214
+0.12(+1.64%)
Jun 20, 2013
7.093
7.306
7.038
7.128
39,174,728
-0.03(-0.38%)
Jun 19, 2013
7.203
7.231
7.134
7.155
14,887,670
-0.06(-0.86%)
Jun 18, 2013
7.141
7.279
7.117
7.217
14,634,102
+0.05(+0.77%)
Jun 17, 2013
7.196
7.217
7.114
7.162
12,789,456
+0.01(+0.10%)
Jun 14, 2013
7.320
7.327
7.086
7.155
16,669,304
-0.19(-2.53%)
Jun 13, 2013
7.203
7.348
7.155
7.341
14,516,049
+0.14(+1.91%)
Jun 12, 2013
7.430
7.451
7.203
7.203
17,223,460
-0.18(-2.42%)
Jun 11, 2013
7.485
7.519
7.378
7.382
15,535,049
-0.17(-2.27%)
Jun 10, 2013
7.471
7.602
7.451
7.554
22,394,946
+0.09(+1.20%)
Jun 07, 2013
7.348
7.485
7.299
7.464
18,128,304
+0.19(+2.55%)
Jun 06, 2013
7.189
7.286
7.149
7.279
12,355,403
+0.08(+1.05%)
Jun 05, 2013
7.313
7.361
7.203
7.203
12,672,118
-0.13(-1.78%)
Jun 04, 2013
7.396
7.485
7.320
7.334
9,696,249
-0.07(-0.93%)
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.