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
)
15.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009
3.559
3.559
3.337
3.421
28,986,758
-0.05(-1.50%)
Jun 29, 2009
3.415
3.565
3.304
3.474
34,400,576
+0.08(+2.31%)
Jun 26, 2009
3.337
3.467
3.304
3.395
46,463,796
+0.05(+1.56%)
Jun 25, 2009
3.297
3.350
3.252
3.343
54,559,184
-0.03(-0.77%)
Jun 24, 2009
3.493
3.611
3.337
3.369
46,558,736
-0.07(-2.09%)
Jun 23, 2009
3.676
3.696
3.330
3.441
59,947,824
-0.15(-4.18%)
Jun 22, 2009
3.839
3.905
3.565
3.591
56,940,360
-0.37(-9.39%)
Jun 19, 2009
3.892
4.061
3.833
3.963
108,086,872
+0.13(+3.41%)
Jun 18, 2009
3.585
3.859
3.565
3.833
32,517,590
+0.27(+7.51%)
Jun 17, 2009
3.865
3.846
3.350
3.565
58,385,888
-0.30(-7.77%)
Jun 16, 2009
3.885
3.931
3.761
3.865
24,405,166
-0.01(-0.25%)
Jun 15, 2009
3.905
3.990
3.741
3.875
28,840,298
-0.12(-3.02%)
Jun 12, 2009
3.898
4.029
3.865
3.996
38,231,756
+0.10(+2.51%)
Jun 11, 2009
3.650
3.990
3.624
3.898
64,288,636
+0.24(+6.61%)
Jun 10, 2009
3.754
3.754
3.559
3.657
32,651,392
-0.03(-0.71%)
Jun 09, 2009
3.598
3.696
3.519
3.683
33,777,656
+0.12(+3.30%)
Jun 08, 2009
3.611
3.630
3.526
3.565
30,269,412
+0.02(+0.55%)
Jun 05, 2009
3.748
3.768
3.461
3.546
70,142,360
-0.05(-1.27%)
Jun 04, 2009
3.141
3.650
3.128
3.591
137,675,408
+0.59(+19.57%)
Jun 03, 2009
3.258
3.278
2.951
3.004
89,128,672
-0.14(-4.56%)
Jun 02, 2009
3.004
3.232
2.873
3.147
142,377,136
+0.05(+1.69%)
Jun 01, 2009
3.330
3.402
3.036
3.095
65,395,800
-0.17(-5.20%)
May 29, 2009
3.317
3.330
3.213
3.265
35,231,108
-0.02(-0.60%)
May 28, 2009
3.219
3.304
3.082
3.284
31,692,326
+0.18(+5.67%)
May 27, 2009
3.395
3.363
3.082
3.108
42,902,504
-0.29(-8.46%)
May 26, 2009
3.480
3.493
3.343
3.395
18,399,348
-0.04(-1.14%)
May 22, 2009
3.611
3.617
3.408
3.435
17,665,780
-0.12(-3.31%)
May 21, 2009
3.676
3.709
3.461
3.552
24,060,072
-0.13(-3.55%)
May 20, 2009
3.800
3.859
3.617
3.683
25,313,584
-0.04(-1.05%)
May 19, 2009
3.885
3.950
3.663
3.722
27,792,926
-0.23(-5.79%)
May 18, 2009
3.937
3.970
3.787
3.950
32,628,104
+0.16(+4.31%)
May 15, 2009
3.944
3.970
3.741
3.787
24,906,274
-0.08(-2.19%)
May 14, 2009
3.643
3.983
3.624
3.872
39,109,612
+0.18(+4.96%)
May 13, 2009
3.879
3.976
3.624
3.689
41,790,480
-0.23(-5.83%)
May 12, 2009
4.185
4.205
3.800
3.918
56,210,852
-0.18(-4.46%)
May 11, 2009
4.440
4.447
4.081
4.101
48,686,796
-0.45(-9.90%)
May 08, 2009
4.754
5.034
3.768
4.551
69,334,104
+0.12(+2.80%)
May 07, 2009
5.289
5.400
4.199
4.427
46,675,568
-0.59(-11.83%)
May 06, 2009
4.571
5.243
4.525
5.021
48,729,928
+0.72(+16.69%)
May 05, 2009
4.453
4.577
4.264
4.303
19,884,934
-0.28(-6.13%)
May 04, 2009
4.420
4.584
4.401
4.584
29,774,432
+0.74(+19.39%)
May 01, 2009
4.042
4.087
3.794
3.839
17,407,394
-0.18(-4.39%)
Apr 30, 2009
4.283
4.323
3.990
4.016
22,549,512
-0.07(-1.76%)
Apr 29, 2009
4.035
4.401
4.016
4.087
25,229,508
+0.12(+3.13%)
Apr 28, 2009
4.003
4.264
3.846
3.963
22,008,268
-0.06(-1.46%)
Apr 27, 2009
4.349
4.505
3.970
4.022
26,879,534
-0.55(-12.00%)
Apr 24, 2009
4.029
4.629
3.761
4.571
51,451,440
+0.56(+14.01%)
Apr 23, 2009
4.133
4.185
3.761
4.009
39,174,280
-0.01(-0.16%)
Apr 22, 2009
4.238
4.355
3.918
4.016
54,227,180
-0.59(-12.77%)
Apr 21, 2009
4.479
4.884
3.741
4.603
61,170,396
-0.23(-4.73%)
Apr 20, 2009
5.589
5.589
4.740
4.832
30,259,096
-1.08(-18.23%)
Apr 17, 2009
5.583
6.366
5.517
5.909
26,725,694
+0.29(+5.11%)
Apr 16, 2009
5.498
5.837
5.165
5.622
21,066,582
+0.17(+3.11%)
Apr 15, 2009
5.276
5.504
5.054
5.452
18,547,322
+0.10(+1.83%)
Apr 14, 2009
5.883
6.412
5.282
5.354
31,516,660
-0.67(-11.16%)
Apr 13, 2009
5.361
6.053
5.243
6.027
27,481,302
+0.64(+11.88%)
Apr 09, 2009
4.897
11.30
4.740
5.387
33,735,592
+1.10(+25.57%)
Apr 08, 2009
4.989
4.989
4.231
4.290
45,562,108
-0.66(-13.38%)
Apr 07, 2009
5.034
5.041
4.851
4.953
13,426,397
-0.23(-4.47%)
Apr 06, 2009
5.472
5.472
5.060
5.184
15,318,008
-0.39(-7.03%)
Apr 03, 2009
5.596
5.596
5.230
5.576
13,558,449
+0.05(+0.95%)
Apr 02, 2009
5.668
5.844
5.452
5.524
22,647,052
+0.07(+1.32%)
Apr 01, 2009
4.923
5.485
4.904
5.452
19,193,354
+0.31(+6.10%)
Mar 31, 2009
4.962
5.263
4.760
5.139
14,522,777
+0.39(+8.10%)
Mar 30, 2009
5.295
5.361
4.701
4.754
15,650,725
-0.93(-16.42%)
Mar 26, 2009
5.681
5.766
5.406
5.687
15,613,220
+0.10(+1.75%)
Mar 25, 2009
5.994
5.994
5.126
5.589
20,888,180
-0.03(-0.47%)
Mar 24, 2009
5.589
5.968
5.459
5.615
18,069,474
-0.35(-5.91%)
Mar 23, 2009
5.491
5.988
5.491
5.968
22,288,634
+1.09(+22.36%)
Mar 20, 2009
5.400
5.400
4.865
4.878
17,945,090
-0.62(-11.23%)
Mar 19, 2009
5.942
6.105
5.269
5.495
22,152,446
-0.38(-6.40%)
Mar 18, 2009
5.230
6.007
4.962
5.870
24,922,330
+0.46(+8.57%)
Mar 17, 2009
5.184
5.420
4.910
5.406
12,994,947
+0.25(+4.94%)
Mar 16, 2009
5.243
5.609
5.080
5.152
28,592,726
+0.12(+2.47%)
Mar 13, 2009
5.289
5.348
4.512
5.028
0
-0.17(-3.27%)
Mar 12, 2009
4.564
5.224
4.479
5.198
22,878,018
+0.61(+13.23%)
Mar 11, 2009
4.558
4.982
4.326
4.590
18,989,808
+0.08(+1.74%)
Mar 10, 2009
4.101
4.512
4.035
4.512
22,386,260
+0.56(+14.03%)
Mar 09, 2009
3.441
4.068
3.435
3.957
21,265,556
+0.46(+13.06%)
Mar 06, 2009
3.728
3.898
3.310
3.500
0
-0.16(-4.29%)
Mar 05, 2009
4.068
4.127
3.546
3.657
17,472,280
-0.58(-13.71%)
Mar 04, 2009
4.407
4.473
3.924
4.238
17,318,888
-0.10(-2.41%)
Mar 02, 2009
4.427
4.682
4.159
4.342
20,279,016
-0.24(-5.14%)
Feb 27, 2009
4.865
5.171
4.571
4.577
0
-0.74(-13.99%)
Feb 26, 2009
5.191
5.478
5.060
5.322
31,729,820
+0.26(+5.16%)
Feb 25, 2009
4.525
5.322
4.420
5.060
45,051,372
+0.36(+7.64%)
Feb 24, 2009
4.068
4.747
3.852
4.701
26,389,294
+0.69(+17.26%)
Feb 23, 2009
4.055
4.120
3.689
4.009
26,913,140
+0.05(+1.15%)
Feb 20, 2009
3.310
4.107
3.154
3.963
0
+0.46(+13.25%)
Feb 19, 2009
4.114
4.166
3.487
3.500
19,516,834
-0.54(-13.27%)
Feb 18, 2009
4.172
4.172
3.754
4.035
15,581,791
+0.07(+1.81%)
Feb 17, 2009
4.296
4.381
3.963
3.963
19,256,276
-0.64(-13.90%)
Feb 13, 2009
4.740
5.034
4.505
4.603
0
-0.24(-4.99%)
Feb 12, 2009
4.440
4.871
4.440
4.845
20,171,832
+0.18(+3.78%)
Feb 11, 2009
4.486
4.793
4.199
4.669
29,447,854
+0.34(+7.84%)
Feb 10, 2009
5.687
5.896
4.289
4.329
35,607,576
-1.57(-26.58%)
Feb 09, 2009
5.589
6.079
5.511
5.896
19,846,410
+0.37(+6.61%)
Feb 06, 2009
4.825
5.707
4.819
5.531
0
+0.78(+16.51%)
Feb 05, 2009
4.558
4.930
4.081
4.747
22,935,856
+0.22(+4.91%)
Feb 04, 2009
4.453
4.643
4.303
4.525
19,260,536
+0.13(+2.97%)
Feb 03, 2009
4.721
4.727
4.238
4.394
17,443,402
-0.25(-5.48%)
Feb 02, 2009
4.597
4.747
4.453
4.649
13,095,672
-0.10(-2.20%)
Jan 30, 2009
4.995
5.322
4.688
4.754
0
-0.35(-6.91%)
Jan 29, 2009
5.544
5.596
5.060
5.106
16,009,467
-0.59(-10.42%)
Jan 28, 2009
5.589
5.795
5.387
5.700
23,901,002
+0.56(+10.93%)
Jan 27, 2009
5.041
5.217
4.832
5.139
14,757,174
+0.24(+4.93%)
Jan 26, 2009
4.982
5.224
4.708
4.897
16,282,685
-0.08(-1.57%)
Jan 23, 2009
4.440
5.021
4.244
4.976
20,442,040
+0.38(+8.24%)
Jan 22, 2009
4.251
5.204
4.101
4.597
34,562,452
+0.23(+5.23%)
Jan 21, 2009
4.061
4.388
3.764
4.368
27,486,982
+0.56(+14.75%)
Jan 20, 2009
4.238
4.296
3.794
3.807
25,495,782
-0.31(-7.61%)
Jan 16, 2009
4.375
4.375
3.735
4.120
0
+0.06(+1.45%)
Jan 15, 2009
4.518
4.518
3.728
4.061
25,701,812
-0.46(-10.25%)
Jan 14, 2009
4.603
4.754
4.440
4.525
11,153,696
-0.31(-6.35%)
Jan 13, 2009
4.525
4.917
4.453
4.832
13,983,212
+0.28(+6.17%)
Jan 12, 2009
4.949
5.047
4.381
4.551
15,788,657
-0.40(-8.05%)
Jan 09, 2009
5.263
5.393
4.910
4.949
10,482,973
-0.29(-5.60%)
Jan 08, 2009
5.158
5.302
5.119
5.243
6,550,400
+0.05(+1.01%)
Jan 07, 2009
5.504
5.563
5.119
5.191
12,072,170
-0.48(-8.52%)
Jan 06, 2009
5.615
5.850
5.491
5.674
10,421,592
+0.14(+2.48%)
Jan 05, 2009
5.642
5.792
5.439
5.537
7,665,821
-0.25(-4.40%)
Jan 02, 2009
5.544
5.831
5.341
5.792
0
+0.23(+4.11%)
Jan 01, 2009
5.256
5.596
5.256
5.563
0
+0.00(+0.00%)
Dec 31, 2008
5.256
5.596
5.256
5.563
7,164,634
+0.25(+4.67%)
Dec 30, 2008
5.015
5.335
4.949
5.315
4,965,711
+0.33(+6.54%)
Dec 29, 2008
4.936
5.054
4.760
4.989
5,920,634
-0.04(-0.78%)
Dec 26, 2008
5.093
5.139
4.923
5.028
0
-0.14(-2.78%)
Dec 24, 2008
5.093
5.171
4.923
5.171
2,509,829
+0.26(+5.32%)
Dec 23, 2008
4.930
4.982
4.760
4.910
6,342,697
+0.03(+0.67%)
Dec 22, 2008
5.158
5.302
4.806
4.878
10,394,491
-0.39(-7.43%)
Dec 19, 2008
5.406
5.622
5.158
5.269
14,513,761
-0.08(-1.59%)
Dec 18, 2008
5.380
5.655
5.250
5.354
8,833,129
-0.08(-1.56%)
Dec 17, 2008
5.655
5.713
5.400
5.439
9,926,679
-0.23(-4.03%)
Dec 16, 2008
5.204
5.668
5.139
5.668
9,604,067
+0.63(+12.44%)
Dec 15, 2008
5.230
5.295
4.806
5.041
8,204,644
-0.18(-3.50%)
Dec 12, 2008
4.917
5.387
4.910
5.224
0
+0.02(+0.38%)
Dec 11, 2008
5.524
5.668
5.106
5.204
11,200,849
-0.44(-7.75%)
Dec 10, 2008
5.609
5.713
5.341
5.642
8,082,093
+0.14(+2.61%)
Dec 09, 2008
5.615
5.909
5.465
5.498
9,864,446
-0.27(-4.64%)
Dec 08, 2008
5.850
5.955
5.309
5.766
15,736,583
+0.29(+5.24%)
Dec 05, 2008
5.113
5.661
5.028
5.478
0
+0.25(+4.74%)
Dec 04, 2008
5.054
5.615
5.054
5.230
12,769,055
-0.11(-2.08%)
Dec 03, 2008
4.956
5.439
4.858
5.341
12,371,370
+0.15(+2.89%)
Dec 02, 2008
5.420
5.420
4.799
5.191
13,449,645
+0.46(+9.66%)
Dec 01, 2008
5.792
5.877
4.701
4.734
10,767,470
-1.39(-22.71%)
Nov 28, 2008
5.929
6.164
5.707
6.125
4,065,520
+0.24(+4.11%)
Nov 26, 2008
5.393
5.883
5.354
5.883
6,639,018
+0.22(+3.80%)
Nov 25, 2008
5.622
5.772
5.060
5.668
15,238,311
+0.37(+7.03%)
Nov 24, 2008
4.571
5.367
4.192
5.295
23,841,222
+1.20(+29.35%)
Nov 21, 2008
5.211
5.211
3.258
4.094
35,165,156
-0.42(-9.26%)
Nov 20, 2008
4.917
5.113
4.420
4.512
29,411,680
-0.52(-10.26%)
Nov 19, 2008
6.040
6.203
4.851
5.028
19,550,464
-1.17(-18.86%)
Nov 18, 2008
5.942
6.445
5.772
6.197
14,741,723
+0.09(+1.50%)
Nov 17, 2008
6.268
6.471
5.909
6.105
10,072,099
-0.16(-2.60%)
Nov 14, 2008
6.667
6.980
6.242
6.268
0
-0.71(-10.20%)
Nov 13, 2008
6.268
6.993
5.687
6.980
20,310,718
+0.71(+11.24%)
Nov 12, 2008
7.019
7.130
6.236
6.275
18,134,838
-0.91(-12.64%)
Nov 11, 2008
6.987
7.307
6.758
7.183
8,326,772
+0.07(+0.92%)
Nov 10, 2008
7.627
7.698
6.921
7.117
7,991,758
-0.22(-3.02%)
Nov 07, 2008
7.640
7.862
7.098
7.339
0
-0.24(-3.10%)
Nov 06, 2008
8.260
8.684
7.496
7.574
18,272,470
-0.61(-7.50%)
Nov 05, 2008
8.717
8.802
8.129
8.188
14,923,768
-0.69(-7.73%)
Nov 04, 2008
8.488
9.043
8.364
8.874
15,329,407
+0.54(+6.50%)
Nov 03, 2008
8.097
8.351
7.835
8.332
9,195,421
+0.23(+2.82%)
Oct 31, 2008
8.071
8.488
7.829
8.103
0
+0.07(+0.89%)
Oct 30, 2008
8.312
8.652
7.568
8.031
12,676,188
+0.10(+1.23%)
Oct 29, 2008
7.633
8.136
7.467
7.933
15,857,963
+0.19(+2.45%)
Oct 28, 2008
6.856
7.757
6.614
7.744
16,827,410
+1.27(+19.56%)
Oct 27, 2008
6.608
7.378
6.477
6.477
14,723,259
-0.13(-1.98%)
Oct 24, 2008
5.406
7.013
5.406
6.608
0
+0.03(+0.50%)
Oct 23, 2008
7.235
7.235
6.321
6.575
16,992,382
-0.44(-6.33%)
Oct 22, 2008
6.673
7.594
6.562
7.019
19,440,742
-0.13(-1.83%)
Oct 21, 2008
6.157
7.633
6.157
7.150
23,045,152
+0.79(+12.42%)
Oct 20, 2008
7.085
7.085
5.890
6.360
16,003,206
-0.22(-3.37%)
Oct 17, 2008
6.432
7.045
6.432
6.582
0
-0.31(-4.45%)
Oct 16, 2008
6.810
7.385
6.366
6.889
13,837,188
+0.09(+1.34%)
Oct 15, 2008
6.863
7.764
6.647
6.797
19,798,202
-1.02(-13.03%)
Oct 14, 2008
6.040
8.188
6.001
7.816
60,196,080
+2.75(+54.25%)
Oct 13, 2008
5.315
5.550
4.499
5.067
16,124,252
+0.63(+14.29%)
Oct 10, 2008
4.394
5.087
3.754
4.434
0
+0.24(+5.76%)
Oct 09, 2008
5.994
6.601
4.146
4.192
38,751,820
-1.68(-28.67%)
Oct 08, 2008
7.183
7.228
5.772
5.877
20,549,522
-1.05(-15.17%)
Oct 07, 2008
7.600
7.901
6.823
6.928
10,540,471
-0.77(-10.01%)
Oct 06, 2008
7.346
8.201
6.797
7.698
12,650,364
-0.50(-6.06%)
Oct 03, 2008
9.154
9.925
7.215
8.195
0
-0.43(-5.00%)
Oct 02, 2008
8.841
9.207
8.168
8.626
7,914,605
-0.34(-3.79%)
Oct 01, 2008
7.796
9.468
7.516
8.965
16,302,599
+1.17(+14.99%)
Sep 30, 2008
7.228
8.005
6.686
7.796
10,186,761
+1.40(+21.84%)
Sep 29, 2008
8.815
9.292
6.301
6.399
19,608,626
-3.20(-33.33%)
Sep 26, 2008
8.397
9.827
8.397
9.598
14,082,914
+0.46(+5.00%)
Sep 25, 2008
8.848
9.794
8.240
9.141
11,750,087
+0.49(+5.66%)
Sep 24, 2008
8.750
9.109
8.652
8.652
11,234,201
+0.08(+0.99%)
Sep 23, 2008
8.717
9.298
8.436
8.567
12,800,315
-0.25(-2.81%)
Sep 22, 2008
9.951
9.958
8.528
8.815
15,627,972
-0.90(-9.27%)
Sep 19, 2008
10.88
12.07
8.168
9.716
0
+1.10(+12.81%)
Sep 18, 2008
8.110
8.913
5.674
8.612
55,167,204
+0.76(+9.73%)
Sep 17, 2008
7.862
8.273
7.248
7.849
27,728,248
-0.40(-4.83%)
Sep 16, 2008
7.705
8.404
7.215
8.247
29,903,628
+0.16(+1.94%)
Sep 15, 2008
8.057
8.893
8.057
8.090
26,994,654
-0.64(-7.33%)
Sep 12, 2008
7.986
8.782
7.920
8.730
0
+0.37(+4.45%)
Sep 11, 2008
7.835
8.404
7.809
8.358
13,789,554
+0.16(+1.91%)
Sep 10, 2008
8.717
8.750
7.809
8.201
22,499,438
-0.39(-4.49%)
Sep 09, 2008
8.828
9.164
8.567
8.586
22,319,246
-0.39(-4.29%)
Sep 08, 2008
9.278
9.357
7.907
8.972
26,903,816
+0.50(+5.94%)
Sep 05, 2008
7.731
8.488
7.633
8.469
0
+0.69(+8.81%)
Sep 04, 2008
8.260
8.299
7.724
7.783
10,932,731
-0.52(-6.22%)
Sep 03, 2008
8.227
8.377
8.012
8.299
13,482,247
+0.07(+0.87%)
Sep 02, 2008
8.195
8.482
8.084
8.227
13,837,632
+0.39(+4.91%)
Aug 29, 2008
7.463
8.038
7.346
7.842
0
+0.20(+2.56%)
Aug 28, 2008
7.346
7.646
7.300
7.646
11,121,111
+0.29(+4.00%)
Aug 27, 2008
7.254
7.463
7.039
7.352
10,537,285
+0.10(+1.35%)
Aug 26, 2008
7.130
7.267
7.052
7.254
11,377,204
+0.15(+2.11%)
Aug 25, 2008
7.418
7.418
7.045
7.104
12,424,858
-0.39(-5.14%)
Aug 22, 2008
7.117
7.613
7.117
7.489
0
+0.61(+8.93%)
Aug 21, 2008
6.954
7.078
6.843
6.876
11,214,250
-0.25(-3.48%)
Aug 20, 2008
6.921
7.202
6.725
7.124
17,429,368
+0.16(+2.35%)
Aug 19, 2008
7.137
7.183
6.752
6.960
17,586,710
-0.32(-4.39%)
Aug 18, 2008
7.718
7.718
7.215
7.280
12,100,959
-0.38(-4.94%)
Aug 15, 2008
7.587
7.868
7.529
7.659
0
+0.20(+2.71%)
Aug 14, 2008
7.228
7.659
7.091
7.457
13,363,484
+0.23(+3.16%)
Aug 13, 2008
7.640
7.711
7.013
7.228
21,200,856
-0.44(-5.79%)
Aug 12, 2008
8.051
8.214
7.607
7.672
21,561,176
-0.53(-6.45%)
Aug 11, 2008
7.868
8.567
7.646
8.201
20,921,130
+0.40(+5.19%)
Aug 08, 2008
7.254
7.894
7.183
7.796
25,332,528
+0.74(+10.45%)
Aug 07, 2008
7.398
7.561
6.934
7.058
20,112,068
-0.45(-6.00%)
Aug 06, 2008
7.117
7.698
6.947
7.509
23,713,784
+0.38(+5.31%)
Aug 05, 2008
7.098
7.176
6.889
7.130
19,014,198
+0.28(+4.10%)
Aug 04, 2008
7.124
7.124
6.608
6.849
16,621,320
-0.31(-4.38%)
Aug 01, 2008
6.895
7.313
6.732
7.163
16,895,838
+0.27(+3.98%)
Jul 31, 2008
6.987
7.098
6.797
6.889
34,218,772
-0.44(-5.97%)
Jul 30, 2008
7.829
7.914
7.006
7.326
28,208,382
-0.15(-2.01%)
Jul 29, 2008
7.476
7.476
6.843
7.476
15,107,427
+0.55(+7.92%)
Jul 28, 2008
7.196
7.548
6.856
6.928
11,932,265
-0.36(-4.93%)
Jul 25, 2008
7.248
7.901
7.006
7.287
15,624,976
-0.02(-0.27%)
Jul 24, 2008
7.862
8.162
7.202
7.307
18,740,072
-0.60(-7.60%)
Jul 23, 2008
7.835
8.358
7.287
7.907
42,145,812
+0.08(+1.00%)
Jul 22, 2008
6.863
7.894
6.419
7.829
37,256,720
+0.32(+4.26%)
Jul 21, 2008
7.829
7.901
7.444
7.509
23,510,164
+0.09(+1.23%)
Jul 18, 2008
6.934
7.796
6.934
7.418
28,806,768
+0.39(+5.48%)
Jul 17, 2008
6.725
7.470
6.275
7.032
33,274,456
+0.67(+10.57%)
Jul 16, 2008
5.792
6.458
5.563
6.360
24,101,194
+0.89(+16.37%)
Jul 15, 2008
5.655
5.896
5.178
5.465
33,861,588
-0.26(-4.56%)
Jul 14, 2008
6.667
6.686
5.563
5.726
29,466,196
-0.70(-10.87%)
Jul 11, 2008
6.471
6.601
6.170
6.425
27,603,848
-0.25(-3.81%)
Jul 10, 2008
6.804
6.882
6.464
6.680
28,884,856
-0.20(-2.85%)
Jul 09, 2008
7.509
7.581
6.849
6.876
17,720,786
-0.64(-8.51%)
Jul 08, 2008
6.987
7.568
6.856
7.516
22,329,118
+0.61(+8.79%)
Jul 07, 2008
7.267
7.398
6.791
6.908
31,207,408
-0.34(-4.68%)
Jul 04, 2008
7.457
7.502
7.209
7.248
8,395,771
+0.00(+0.00%)
Jul 03, 2008
7.457
7.502
7.209
7.248
8,395,771
-0.01(-0.18%)
Jul 02, 2008
7.424
7.679
7.241
7.261
17,629,874
-0.16(-2.20%)
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.