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
)
15.03
-0.29 (-1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2011
4.069
4.122
3.923
3.930
23,211,220
-0.20(-4.82%)
Sep 29, 2011
3.956
4.129
3.890
4.129
41,200,304
+0.29(+7.60%)
Sep 28, 2011
3.996
4.019
3.837
3.837
23,417,968
-0.15(-3.82%)
Sep 27, 2011
4.188
4.215
3.953
3.990
36,513,888
-0.03(-0.82%)
Sep 26, 2011
3.864
4.029
3.831
4.023
26,010,638
+0.24(+6.30%)
Sep 23, 2011
3.804
3.903
3.731
3.784
26,607,004
-0.05(-1.38%)
Sep 22, 2011
3.791
3.884
3.731
3.837
29,673,966
-0.09(-2.36%)
Sep 21, 2011
4.188
4.228
3.917
3.930
26,907,974
-0.27(-6.47%)
Sep 20, 2011
4.215
4.288
4.169
4.202
12,317,930
+0.01(+0.32%)
Sep 19, 2011
4.222
4.241
4.129
4.188
16,095,479
-0.14(-3.22%)
Sep 16, 2011
4.341
4.367
4.241
4.328
19,257,756
-0.01(-0.15%)
Sep 15, 2011
4.341
4.374
4.275
4.334
20,100,950
+0.05(+1.08%)
Sep 14, 2011
4.241
4.328
4.142
4.288
21,830,256
+0.08(+1.89%)
Sep 13, 2011
4.202
4.334
4.169
4.208
14,646,720
+0.03(+0.79%)
Sep 12, 2011
3.996
4.228
3.990
4.175
26,675,648
+0.12(+2.94%)
Sep 09, 2011
4.195
4.235
4.043
4.056
21,803,736
-0.20(-4.67%)
Sep 08, 2011
4.361
4.420
4.182
4.255
21,653,846
-0.15(-3.31%)
Sep 07, 2011
4.135
4.400
4.115
4.400
18,209,920
+0.35(+8.67%)
Sep 06, 2011
4.023
4.129
3.976
4.049
20,015,256
-0.09(-2.08%)
Sep 02, 2011
4.162
4.231
4.122
4.135
18,224,010
-0.13(-3.11%)
Sep 01, 2011
4.381
4.434
4.235
4.268
19,209,532
-0.13(-3.01%)
Aug 31, 2011
4.387
4.467
4.328
4.400
12,920,591
+0.05(+1.07%)
Aug 30, 2011
4.442
4.453
4.308
4.354
18,751,578
-0.12(-2.67%)
Aug 29, 2011
4.314
4.480
4.314
4.473
15,321,937
+0.22(+5.14%)
Aug 26, 2011
4.175
4.314
4.069
4.255
20,301,172
+0.07(+1.58%)
Aug 25, 2011
4.399
4.505
4.136
4.188
30,687,074
-0.07(-1.70%)
Aug 24, 2011
4.175
4.314
4.136
4.261
23,931,606
+0.07(+1.73%)
Aug 23, 2011
3.997
4.188
3.918
4.188
21,928,660
+0.20(+4.96%)
Aug 22, 2011
4.089
4.116
3.944
3.991
21,647,056
+0.03(+0.67%)
Aug 19, 2011
4.037
4.149
3.944
3.964
23,868,650
-0.16(-3.84%)
Aug 18, 2011
4.274
4.281
4.083
4.122
29,369,546
-0.29(-6.58%)
Aug 17, 2011
4.459
4.531
4.327
4.413
19,815,578
+0.01(+0.15%)
Aug 16, 2011
4.426
4.485
4.333
4.406
19,256,898
-0.09(-1.91%)
Aug 15, 2011
4.301
4.512
4.301
4.492
17,218,738
+0.25(+5.91%)
Aug 12, 2011
4.498
4.558
4.208
4.241
29,842,142
-0.18(-4.03%)
Aug 11, 2011
4.188
4.479
4.129
4.419
29,899,778
+0.33(+8.06%)
Aug 10, 2011
4.465
4.465
4.063
4.089
48,226,192
-0.47(-10.40%)
Aug 09, 2011
4.571
4.571
4.202
4.564
28,843,134
+0.28(+6.46%)
Aug 08, 2011
4.571
4.769
4.254
4.287
36,425,356
-0.49(-10.34%)
Aug 05, 2011
5.039
5.046
4.742
4.782
33,971,036
-0.16(-3.33%)
Aug 04, 2011
5.132
5.191
4.940
4.947
25,905,838
-0.28(-5.30%)
Aug 03, 2011
5.178
5.257
5.052
5.224
29,336,484
+0.04(+0.76%)
Aug 02, 2011
5.297
5.343
5.178
5.184
24,582,908
-0.16(-3.08%)
Aug 01, 2011
5.389
5.409
5.244
5.349
22,267,734
+0.05(+0.87%)
Jul 29, 2011
5.250
5.356
5.191
5.303
24,207,244
-0.02(-0.37%)
Jul 28, 2011
5.343
5.468
5.316
5.323
21,538,180
-0.02(-0.37%)
Jul 27, 2011
5.455
5.521
5.336
5.343
25,220,794
-0.14(-2.53%)
Jul 26, 2011
5.541
5.554
5.428
5.481
14,771,127
-0.07(-1.19%)
Jul 25, 2011
5.455
5.593
5.455
5.547
21,395,842
+0.00(+0.00%)
Jul 22, 2011
5.517
5.580
5.428
5.547
17,167,556
+0.01(+0.12%)
Jul 21, 2011
5.481
5.587
5.435
5.541
25,893,950
+0.09(+1.57%)
Jul 20, 2011
5.395
5.527
5.362
5.455
30,707,062
+0.14(+2.61%)
Jul 19, 2011
5.231
5.382
5.145
5.316
34,315,736
+0.22(+4.27%)
Jul 18, 2011
5.237
5.244
5.072
5.099
17,203,198
-0.13(-2.52%)
Jul 15, 2011
5.290
5.297
5.184
5.231
14,897,070
-0.02(-0.38%)
Jul 14, 2011
5.376
5.382
5.244
5.250
14,792,590
-0.09(-1.61%)
Jul 13, 2011
5.316
5.428
5.303
5.336
18,493,600
+0.05(+1.00%)
Jul 12, 2011
5.290
5.395
5.257
5.283
19,011,636
+0.00(+0.00%)
Jul 11, 2011
5.343
5.389
5.270
5.283
18,146,950
-0.16(-3.03%)
Jul 08, 2011
5.428
5.508
5.402
5.448
17,642,146
-0.08(-1.43%)
Jul 07, 2011
5.494
5.580
5.475
5.527
13,689,688
+0.09(+1.70%)
Jul 06, 2011
5.455
5.455
5.382
5.435
13,631,858
-0.04(-0.72%)
Jul 05, 2011
5.521
5.521
5.415
5.475
14,719,284
-0.09(-1.66%)
Jul 01, 2011
5.501
5.593
5.494
5.567
15,485,264
+0.07(+1.32%)
Jun 30, 2011
5.481
5.534
5.455
5.494
14,725,227
+0.03(+0.48%)
Jun 29, 2011
5.382
5.481
5.323
5.468
14,719,208
+0.13(+2.35%)
Jun 28, 2011
5.349
5.349
5.264
5.343
13,364,621
+0.01(+0.25%)
Jun 27, 2011
5.257
5.356
5.204
5.329
13,433,750
+0.10(+1.89%)
Jun 24, 2011
5.336
5.356
5.158
5.231
23,043,950
-0.11(-1.98%)
Jun 23, 2011
5.316
5.382
5.283
5.336
18,180,816
-0.06(-1.10%)
Jun 22, 2011
5.442
5.508
5.395
5.395
15,282,525
-0.05(-0.97%)
Jun 21, 2011
5.455
5.508
5.402
5.448
13,914,299
+0.04(+0.73%)
Jun 20, 2011
5.405
5.428
5.382
5.409
17,063,992
-0.07(-1.20%)
Jun 17, 2011
5.376
5.481
5.349
5.475
28,071,400
+0.15(+2.72%)
Jun 16, 2011
5.310
5.382
5.277
5.329
17,843,916
+0.02(+0.37%)
Jun 15, 2011
5.297
5.349
5.264
5.310
23,187,898
-0.04(-0.74%)
Jun 14, 2011
5.343
5.409
5.303
5.349
23,746,770
+0.07(+1.37%)
Jun 13, 2011
5.329
5.329
5.231
5.277
23,921,142
-0.01(-0.12%)
Jun 10, 2011
5.323
5.356
5.184
5.283
25,900,548
-0.08(-1.48%)
Jun 09, 2011
5.277
5.402
5.244
5.362
18,339,114
+0.10(+1.88%)
Jun 08, 2011
5.204
5.329
5.198
5.264
16,079,723
+0.03(+0.50%)
Jun 07, 2011
5.323
5.382
5.237
5.237
19,065,004
+0.01(+0.13%)
Jun 06, 2011
5.316
5.336
5.211
5.231
20,416,502
-0.09(-1.61%)
Jun 03, 2011
5.336
5.415
5.290
5.316
17,800,600
-0.15(-2.66%)
May 24, 2011
5.448
5.488
5.422
5.461
12,923,683
+0.03(+0.48%)
May 23, 2011
5.448
5.494
5.422
5.435
14,115,005
-0.09(-1.55%)
May 20, 2011
5.645
5.659
5.514
5.521
16,811,200
-0.12(-2.21%)
May 19, 2011
5.652
5.678
5.593
5.645
11,400,188
+0.02(+0.35%)
May 18, 2011
5.593
5.632
5.553
5.626
13,082,731
+0.03(+0.47%)
May 17, 2011
5.501
5.613
5.501
5.599
18,858,294
+0.07(+1.19%)
May 16, 2011
5.435
5.599
5.429
5.534
22,305,464
+0.10(+1.81%)
May 13, 2011
5.567
5.606
5.422
5.435
27,579,252
-0.17(-3.05%)
May 12, 2011
5.613
5.639
5.521
5.606
19,146,300
-0.01(-0.12%)
May 11, 2011
5.613
5.668
5.586
5.613
13,624,226
-0.03(-0.58%)
May 10, 2011
5.593
5.678
5.573
5.645
15,006,506
+0.07(+1.30%)
May 09, 2011
5.599
5.626
5.573
5.573
17,237,144
-0.03(-0.59%)
May 06, 2011
5.672
5.691
5.527
5.606
19,484,916
+0.02(+0.35%)
May 05, 2011
5.639
5.678
5.567
5.586
11,212,553
-0.09(-1.51%)
May 04, 2011
5.783
5.783
5.652
5.672
22,177,548
-0.12(-2.15%)
May 03, 2011
5.737
5.810
5.665
5.797
26,287,052
+0.07(+1.26%)
May 02, 2011
5.718
5.737
5.711
5.724
14,236,564
+0.03(+0.46%)
Apr 29, 2011
5.698
5.777
5.698
5.698
18,223,152
-0.01(-0.12%)
Apr 28, 2011
5.665
5.731
5.652
5.705
16,291,396
+0.02(+0.35%)
Apr 27, 2011
5.593
5.724
5.593
5.685
30,598,360
+0.07(+1.29%)
Apr 26, 2011
5.560
5.639
5.501
5.613
16,379,730
+0.09(+1.55%)
Apr 25, 2011
5.534
5.553
5.507
5.527
9,951,185
+0.04(+0.72%)
Apr 21, 2011
5.534
5.534
5.435
5.488
21,823,084
+0.00(+0.00%)
Apr 20, 2011
5.599
5.626
5.442
5.488
20,994,466
-0.03(-0.48%)
Apr 19, 2011
5.672
5.672
5.488
5.514
25,356,872
-0.13(-2.33%)
Apr 18, 2011
5.652
5.751
5.494
5.645
37,914,652
-0.15(-2.61%)
Apr 15, 2011
5.803
5.843
5.744
5.797
19,700,392
+0.05(+0.80%)
Apr 14, 2011
5.797
5.810
5.731
5.751
14,809,290
-0.07(-1.13%)
Apr 13, 2011
5.803
5.849
5.783
5.816
31,758,242
+0.05(+0.91%)
Apr 12, 2011
5.737
5.803
5.724
5.764
20,591,214
-0.04(-0.68%)
Apr 11, 2011
5.823
5.875
5.777
5.803
17,738,498
-0.03(-0.45%)
Apr 08, 2011
5.921
5.935
5.790
5.829
16,579,901
-0.04(-0.67%)
Apr 07, 2011
5.889
5.941
5.836
5.869
18,663,190
-0.03(-0.56%)
Apr 06, 2011
5.869
5.915
5.790
5.902
17,012,684
+0.08(+1.35%)
Apr 05, 2011
5.869
5.882
5.803
5.823
12,862,364
-0.04(-0.67%)
Apr 04, 2011
5.915
5.981
5.823
5.862
19,210,910
-0.02(-0.34%)
Apr 01, 2011
5.849
5.948
5.849
5.882
20,332,326
+0.05(+0.79%)
Mar 31, 2011
5.810
5.869
5.797
5.836
23,849,416
-0.03(-0.56%)
Mar 30, 2011
5.869
5.869
5.869
5.869
38,245,448
+0.12(+2.17%)
Mar 29, 2011
5.731
5.770
5.698
5.744
17,194,940
-0.01(-0.23%)
Mar 28, 2011
5.731
5.770
5.652
5.757
19,195,130
+0.03(+0.46%)
Mar 25, 2011
5.711
5.757
5.632
5.731
22,567,322
+0.04(+0.69%)
Mar 24, 2011
5.718
5.718
5.560
5.691
25,894,690
+0.05(+0.81%)
Mar 23, 2011
5.691
5.711
5.573
5.645
26,478,720
-0.07(-1.15%)
Mar 22, 2011
5.790
5.790
5.659
5.711
40,371,072
-0.01(-0.11%)
Mar 21, 2011
5.751
5.810
5.711
5.718
134,299,664
-0.14(-2.47%)
Mar 18, 2011
5.908
6.197
5.823
5.862
59,783,592
+0.05(+0.79%)
Mar 17, 2011
5.770
5.823
5.639
5.816
17,067,922
+0.13(+2.31%)
Mar 16, 2011
5.783
5.856
5.672
5.685
22,738,388
-0.11(-1.93%)
Mar 15, 2011
5.783
5.895
5.757
5.797
19,292,792
-0.10(-1.67%)
Mar 14, 2011
5.921
5.967
5.810
5.895
17,719,554
-0.07(-1.21%)
Mar 11, 2011
5.889
6.059
5.889
5.967
23,366,632
+0.05(+0.89%)
Mar 10, 2011
6.099
6.099
5.889
5.915
28,220,686
-0.25(-4.05%)
Mar 09, 2011
6.119
6.243
6.109
6.165
17,708,532
+0.05(+0.75%)
Mar 08, 2011
6.112
6.197
6.079
6.119
19,860,824
+0.03(+0.43%)
Mar 07, 2011
6.073
6.125
6.027
6.092
19,791,624
+0.01(+0.11%)
Mar 04, 2011
6.099
6.125
5.954
6.086
27,433,812
-0.05(-0.86%)
Mar 03, 2011
6.125
6.197
6.073
6.138
26,772,330
+0.20(+3.32%)
Mar 02, 2011
5.875
6.020
5.856
5.941
20,067,052
+0.06(+1.01%)
Mar 01, 2011
6.046
6.046
5.849
5.882
17,888,540
-0.12(-2.08%)
Feb 28, 2011
6.132
6.171
5.974
6.007
17,838,520
-0.10(-1.61%)
Feb 25, 2011
6.033
6.165
6.007
6.105
15,185,493
+0.17(+2.88%)
Feb 24, 2011
6.020
6.112
5.882
5.935
37,249,220
-0.10(-1.63%)
Feb 23, 2011
6.027
6.138
5.948
6.033
26,093,544
-0.01(-0.22%)
Feb 22, 2011
6.164
6.197
6.007
6.046
23,376,304
-0.21(-3.36%)
Feb 18, 2011
6.197
6.361
6.177
6.256
32,424,340
+0.06(+0.95%)
Feb 17, 2011
6.263
6.283
6.177
6.197
13,905,431
-0.07(-1.15%)
Feb 16, 2011
6.322
6.368
6.250
6.269
16,266,241
-0.07(-1.04%)
Feb 15, 2011
6.283
6.414
6.276
6.335
22,015,426
+0.03(+0.52%)
Feb 14, 2011
6.269
6.322
6.210
6.302
11,878,299
+0.04(+0.63%)
Feb 11, 2011
6.079
6.328
6.046
6.263
19,687,196
+0.16(+2.58%)
Feb 10, 2011
6.191
6.223
6.099
6.105
24,643,372
-0.18(-2.82%)
Feb 09, 2011
6.374
6.289
6.158
6.283
24,559,808
-0.09(-1.44%)
Feb 08, 2011
6.315
6.414
6.256
6.374
17,169,566
+0.09(+1.36%)
Feb 07, 2011
6.237
6.328
6.210
6.289
16,282,666
+0.09(+1.38%)
Feb 04, 2011
6.204
6.361
6.132
6.204
16,812,098
-0.01(-0.21%)
Feb 03, 2011
6.053
6.217
6.046
6.217
18,586,822
+0.11(+1.72%)
Feb 02, 2011
6.046
6.158
6.000
6.112
21,590,698
+0.03(+0.54%)
Feb 01, 2011
5.908
6.086
5.876
6.079
17,808,654
+0.24(+4.04%)
Jan 31, 2011
5.803
5.921
5.790
5.843
14,204,230
+0.07(+1.25%)
Jan 28, 2011
5.869
5.944
5.770
5.770
18,356,414
-0.09(-1.57%)
Jan 27, 2011
5.836
5.954
5.785
5.862
22,427,944
+0.03(+0.45%)
Jan 26, 2011
5.830
5.944
5.764
5.836
23,311,442
-0.01(-0.22%)
Jan 25, 2011
5.784
5.915
5.679
5.849
48,276,100
+0.20(+3.48%)
Jan 24, 2011
5.770
5.797
5.606
5.652
26,807,412
-0.11(-1.94%)
Jan 21, 2011
5.652
5.770
5.613
5.764
28,196,954
+0.25(+4.52%)
Jan 20, 2011
5.587
5.600
5.455
5.514
22,524,224
-0.09(-1.64%)
Jan 19, 2011
5.770
5.777
5.580
5.606
22,011,118
-0.22(-3.72%)
Jan 18, 2011
5.777
5.849
5.757
5.823
21,347,934
+0.07(+1.14%)
Jan 14, 2011
5.600
5.797
5.600
5.757
21,340,790
+0.13(+2.33%)
Jan 13, 2011
5.764
5.770
5.613
5.626
16,337,904
-0.13(-2.28%)
Jan 12, 2011
5.770
5.810
5.685
5.757
25,685,438
+0.06(+1.04%)
Jan 11, 2011
5.731
5.777
5.672
5.698
9,172,082
+0.01(+0.23%)
Jan 10, 2011
5.797
5.797
5.600
5.685
16,836,266
-0.05(-0.80%)
Jan 07, 2011
5.751
5.807
5.560
5.731
22,309,150
-0.09(-1.56%)
Jan 06, 2011
5.915
5.935
5.711
5.822
22,254,298
-0.12(-2.01%)
Jan 05, 2011
5.856
5.954
5.803
5.941
18,902,160
+0.06(+1.00%)
Jan 04, 2011
5.941
6.000
5.810
5.882
19,882,524
-0.07(-1.10%)
Jan 03, 2011
5.882
5.997
5.836
5.948
18,504,994
+0.14(+2.37%)
Dec 31, 2010
5.790
5.843
5.764
5.810
6,187,969
+0.00(+0.00%)
Dec 30, 2010
5.803
5.843
5.770
5.810
8,788,270
+0.00(+0.00%)
Dec 29, 2010
5.836
5.856
5.790
5.810
7,769,483
+0.00(+0.00%)
Dec 28, 2010
5.619
5.856
5.580
5.810
16,961,822
+0.20(+3.63%)
Dec 27, 2010
5.574
5.665
5.528
5.606
11,091,135
+0.01(+0.12%)
Dec 23, 2010
5.672
5.731
5.593
5.600
14,161,938
-0.07(-1.27%)
Dec 22, 2010
5.593
5.738
5.587
5.672
27,160,010
+0.10(+1.77%)
Dec 21, 2010
5.521
5.600
5.521
5.574
15,941,979
+0.05(+0.95%)
Dec 20, 2010
5.534
5.580
5.475
5.521
16,669,876
-0.01(-0.12%)
Dec 17, 2010
5.409
5.567
5.396
5.528
27,005,410
+0.22(+4.08%)
Dec 16, 2010
5.291
5.423
5.252
5.311
17,833,550
+0.05(+1.00%)
Dec 15, 2010
5.350
5.442
5.258
5.258
13,846,290
-0.10(-1.84%)
Dec 14, 2010
5.423
5.521
5.311
5.357
19,571,222
-0.09(-1.69%)
Dec 13, 2010
5.501
5.514
5.337
5.449
29,086,326
-0.05(-0.95%)
Dec 10, 2010
5.495
5.541
5.436
5.501
13,315,820
+0.01(+0.12%)
Dec 09, 2010
5.429
5.514
5.350
5.495
19,178,830
+0.12(+2.32%)
Dec 08, 2010
5.199
5.416
5.193
5.370
22,116,198
+0.15(+2.89%)
Dec 07, 2010
5.403
5.449
5.180
5.219
26,552,472
-0.14(-2.57%)
Dec 06, 2010
5.357
5.409
5.285
5.357
15,479,664
-0.03(-0.49%)
Dec 03, 2010
5.311
5.403
5.219
5.383
16,650,580
+0.05(+0.99%)
Dec 02, 2010
5.127
5.357
5.101
5.331
26,827,250
+0.23(+4.50%)
Dec 01, 2010
5.035
5.101
4.989
5.101
17,388,946
+0.16(+3.19%)
Nov 30, 2010
4.989
5.016
4.937
4.943
14,779,593
-0.11(-2.21%)
Nov 29, 2010
4.897
5.061
4.891
5.055
14,730,105
+0.14(+2.94%)
Nov 26, 2010
4.930
5.009
4.904
4.910
3,460,850
-0.08(-1.58%)
Nov 24, 2010
4.996
4.989
4.989
4.989
9,181,861
+0.03(+0.53%)
Nov 23, 2010
5.002
5.068
4.930
4.963
14,685,295
-0.11(-2.20%)
Nov 22, 2010
5.002
5.094
4.963
5.074
13,838,459
+0.05(+1.04%)
Nov 19, 2010
4.950
5.088
4.904
5.022
34,181,820
-0.12(-2.42%)
Nov 18, 2010
5.140
5.186
5.074
5.147
20,482,768
+0.11(+2.21%)
Nov 17, 2010
5.186
5.186
4.970
5.035
35,773,124
-0.20(-3.76%)
Nov 16, 2010
5.271
5.297
5.088
5.232
26,527,402
-0.09(-1.60%)
Nov 15, 2010
5.297
5.389
5.297
5.317
13,836,631
+0.06(+1.12%)
Nov 12, 2010
5.376
5.415
5.238
5.258
20,566,824
-0.16(-3.02%)
Nov 11, 2010
5.461
5.507
5.389
5.422
15,093,123
-0.10(-1.78%)
Nov 10, 2010
5.415
5.520
5.317
5.520
28,060,988
+0.12(+2.18%)
Nov 09, 2010
5.501
5.527
5.376
5.402
22,501,190
-0.06(-1.08%)
Nov 08, 2010
5.501
5.540
5.422
5.461
19,429,086
-0.05(-0.83%)
Nov 05, 2010
5.599
5.743
5.442
5.507
52,365,844
-0.14(-2.44%)
Nov 04, 2010
5.599
5.697
5.520
5.645
32,041,624
+0.07(+1.29%)
Nov 03, 2010
5.514
5.586
5.461
5.573
18,891,628
+0.07(+1.31%)
Nov 02, 2010
5.455
5.507
5.402
5.501
16,847,128
+0.10(+1.94%)
Nov 01, 2010
5.402
5.435
5.278
5.396
17,058,914
+0.02(+0.37%)
Oct 29, 2010
5.376
5.415
5.358
5.376
13,944,261
-0.01(-0.12%)
Oct 28, 2010
5.409
5.422
5.317
5.383
9,712,986
+0.02(+0.37%)
Oct 27, 2010
5.238
5.389
5.219
5.363
15,220,891
+0.07(+1.24%)
Oct 25, 2010
5.507
5.520
5.265
5.297
20,434,624
-0.14(-2.65%)
Oct 22, 2010
5.710
5.724
5.363
5.442
50,321,676
-0.03(-0.48%)
Oct 21, 2010
5.343
5.474
5.311
5.468
37,491,052
+0.17(+3.22%)
Oct 20, 2010
5.396
5.402
5.232
5.297
28,309,260
-0.14(-2.65%)
Oct 19, 2010
5.350
5.547
5.350
5.442
23,711,882
+0.00(+0.00%)
Oct 18, 2010
5.252
5.514
5.225
5.442
18,921,634
+0.18(+3.36%)
Oct 15, 2010
5.376
5.396
5.199
5.265
14,829,391
-0.10(-1.83%)
Oct 14, 2010
5.422
5.422
5.232
5.363
20,174,330
-0.07(-1.33%)
Oct 13, 2010
5.553
5.579
5.419
5.435
15,787,557
-0.14(-2.47%)
Oct 12, 2010
5.540
5.606
5.494
5.573
20,508,948
+0.01(+0.24%)
Oct 11, 2010
5.533
5.573
5.474
5.560
10,313,513
+0.05(+0.95%)
Oct 08, 2010
5.507
5.592
5.474
5.507
13,558,227
-0.05(-0.94%)
Oct 07, 2010
5.540
5.599
5.415
5.560
16,884,646
+0.10(+1.80%)
Oct 06, 2010
5.540
5.599
5.422
5.461
21,751,822
-0.09(-1.54%)
Oct 05, 2010
5.350
5.579
5.284
5.547
610
+0.26(+4.83%)
Oct 04, 2010
5.311
5.409
5.278
5.291
18,741,564
-0.03(-0.49%)
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.