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
)
15.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2014
9.904
10.02
9.904
9.925
13,689,078
+0.07(+0.71%)
Mar 28, 2014
9.785
9.939
9.716
9.855
11,595,722
+0.11(+1.14%)
Mar 27, 2014
9.960
10.04
9.709
9.743
18,782,212
-0.16(-1.62%)
Mar 26, 2014
10.08
10.11
9.897
9.904
26,118,458
-0.13(-1.32%)
Mar 25, 2014
9.973
10.06
9.897
10.04
14,427,539
+0.10(+0.98%)
Mar 24, 2014
10.08
10.16
9.876
9.939
16,789,674
-0.07(-0.70%)
Mar 21, 2014
10.15
10.25
9.994
10.01
26,384,748
-0.05(-0.49%)
Mar 20, 2014
9.848
10.16
9.848
10.06
31,218,352
+0.16(+1.62%)
Mar 19, 2014
9.757
9.966
9.726
9.897
26,949,914
+0.16(+1.65%)
Mar 18, 2014
9.729
9.785
9.681
9.736
13,490,237
+0.01(+0.14%)
Mar 17, 2014
9.653
9.743
9.625
9.723
13,050,293
+0.11(+1.16%)
Mar 14, 2014
9.555
9.698
9.541
9.611
18,628,304
+0.03(+0.36%)
Mar 13, 2014
9.625
9.702
9.548
9.576
17,743,872
-0.02(-0.22%)
Mar 12, 2014
9.562
9.611
9.500
9.597
12,341,545
-0.01(-0.07%)
Mar 11, 2014
9.743
9.764
9.576
9.604
18,678,992
-0.14(-1.43%)
Mar 10, 2014
9.674
9.764
9.624
9.743
20,596,408
+0.06(+0.58%)
Mar 07, 2014
9.604
9.785
9.590
9.688
25,518,500
+0.18(+1.91%)
Mar 06, 2014
9.346
9.520
9.297
9.506
21,478,650
+0.20(+2.10%)
Mar 05, 2014
9.339
9.353
9.276
9.311
12,443,536
-0.03(-0.37%)
Mar 04, 2014
9.193
9.360
9.179
9.346
11,697,976
+0.26(+2.84%)
Mar 03, 2014
9.102
9.137
9.012
9.088
14,574,320
-0.09(-0.99%)
Feb 28, 2014
9.040
9.214
9.026
9.179
14,946,058
+0.15(+1.66%)
Feb 27, 2014
9.015
9.071
8.980
9.029
10,092,453
+0.00(+0.00%)
Feb 26, 2014
8.987
9.057
8.953
9.029
11,557,320
+0.08(+0.85%)
Feb 25, 2014
9.008
9.008
8.918
8.953
13,107,755
-0.05(-0.54%)
Feb 24, 2014
8.953
9.092
8.918
9.001
11,665,558
+0.08(+0.93%)
Feb 21, 2014
8.863
8.970
8.863
8.918
10,559,529
+0.06(+0.71%)
Feb 20, 2014
8.772
8.876
8.682
8.856
13,520,811
+0.08(+0.95%)
Feb 19, 2014
8.911
8.939
8.741
8.772
15,902,818
-0.19(-2.17%)
Feb 18, 2014
8.987
9.015
8.877
8.967
13,255,821
+0.00(+0.00%)
Feb 14, 2014
8.946
8.967
8.967
8.967
12,518,998
+0.03(+0.31%)
Feb 13, 2014
8.869
8.953
8.786
8.939
12,255,337
-0.02(-0.23%)
Feb 12, 2014
8.883
9.147
8.883
8.960
13,440,217
+0.07(+0.78%)
Feb 11, 2014
8.807
8.911
8.717
8.890
16,011,526
+0.10(+1.10%)
Feb 10, 2014
8.856
8.890
8.717
8.793
11,864,420
-0.05(-0.55%)
Feb 07, 2014
8.824
8.932
8.758
8.842
13,466,250
+0.06(+0.71%)
Feb 06, 2014
8.613
8.786
8.613
8.779
10,113,666
+0.19(+2.18%)
Feb 05, 2014
8.606
8.654
8.522
8.592
19,752,344
-0.07(-0.80%)
Feb 04, 2014
8.599
8.724
8.502
8.661
13,961,703
+0.12(+1.38%)
Feb 03, 2014
8.849
8.869
8.522
8.543
18,616,924
-0.31(-3.53%)
Jan 31, 2014
8.849
8.953
8.821
8.856
16,762,464
-0.15(-1.62%)
Jan 30, 2014
9.001
9.022
8.835
9.001
17,134,234
+0.07(+0.78%)
Jan 29, 2014
8.918
9.036
8.876
8.932
19,780,832
-0.06(-0.69%)
Jan 28, 2014
8.918
9.039
8.890
8.994
18,988,218
+0.07(+0.78%)
Jan 27, 2014
9.008
9.092
8.856
8.925
26,421,244
-0.05(-0.54%)
Jan 24, 2014
9.445
9.445
8.953
8.974
43,103,340
-0.52(-5.48%)
Jan 23, 2014
9.612
9.716
9.293
9.494
37,186,876
-0.32(-3.25%)
Jan 22, 2014
9.758
9.813
9.654
9.813
20,060,536
+0.09(+0.93%)
Jan 21, 2014
9.494
9.723
9.480
9.723
24,307,448
+0.33(+3.47%)
Jan 17, 2014
9.411
9.397
9.397
9.397
10,928,817
+0.01(+0.07%)
Jan 16, 2014
9.494
9.501
9.348
9.390
11,274,750
-0.10(-1.10%)
Jan 15, 2014
9.418
9.543
9.445
9.494
10,875,224
+0.08(+0.81%)
Jan 14, 2014
9.411
9.473
9.376
9.418
16,575,933
+0.07(+0.74%)
Jan 13, 2014
9.466
9.473
9.307
9.348
9,355,335
-0.11(-1.17%)
Jan 10, 2014
9.536
9.543
9.390
9.459
13,666,560
-0.09(-0.94%)
Jan 09, 2014
9.466
9.605
9.466
9.550
24,350,618
+0.09(+0.95%)
Jan 08, 2014
9.362
9.491
9.307
9.459
18,151,132
+0.06(+0.66%)
Jan 07, 2014
9.393
9.484
9.334
9.397
16,687,217
+0.07(+0.74%)
Jan 06, 2014
9.300
9.449
9.300
9.327
18,666,542
+0.08(+0.90%)
Jan 03, 2014
9.244
9.327
9.203
9.244
8,027,401
+0.02(+0.23%)
Jan 02, 2014
9.321
9.327
9.203
9.223
9,151,439
-0.09(-0.97%)
Dec 31, 2013
9.293
9.314
9.314
9.314
5,262,898
+0.03(+0.30%)
Dec 30, 2013
9.307
9.341
9.272
9.286
4,310,481
-0.01(-0.15%)
Dec 27, 2013
9.348
9.362
9.286
9.300
3,611,338
-0.03(-0.30%)
Dec 26, 2013
9.369
9.390
9.307
9.327
4,350,511
-0.01(-0.07%)
Dec 24, 2013
9.355
9.404
9.327
9.334
2,820,636
-0.01(-0.07%)
Dec 23, 2013
9.293
9.355
9.251
9.341
7,263,298
+0.10(+1.05%)
Dec 20, 2013
9.272
9.314
9.189
9.244
18,971,730
+0.03(+0.38%)
Dec 19, 2013
9.189
9.258
9.133
9.210
9,680,259
+0.00(+0.00%)
Dec 18, 2013
9.092
9.216
8.925
9.210
18,017,814
+0.13(+1.45%)
Dec 17, 2013
9.182
9.189
9.036
9.078
15,748,489
-0.13(-1.43%)
Dec 16, 2013
9.078
9.237
9.078
9.210
11,977,453
+0.16(+1.76%)
Dec 13, 2013
9.057
9.112
9.001
9.050
10,217,986
-0.03(-0.31%)
Dec 12, 2013
8.960
9.133
8.953
9.078
18,603,190
+0.11(+1.24%)
Dec 11, 2013
9.071
9.071
8.925
8.967
16,515,378
-0.06(-0.62%)
Dec 10, 2013
8.918
9.057
8.869
9.022
16,859,444
+0.08(+0.93%)
Dec 09, 2013
9.001
9.015
8.876
8.939
13,500,719
-0.05(-0.54%)
Dec 06, 2013
8.946
9.008
8.897
8.987
10,783,538
+0.15(+1.65%)
Dec 05, 2013
8.869
8.911
8.779
8.842
14,282,437
-0.07(-0.78%)
Dec 04, 2013
8.772
8.939
8.724
8.911
19,214,510
+0.18(+2.07%)
Dec 03, 2013
8.842
8.876
8.665
8.731
17,245,640
-0.12(-1.41%)
Dec 02, 2013
8.897
9.015
8.856
8.856
18,954,426
+0.01(+0.08%)
Nov 29, 2013
8.890
8.946
8.835
8.849
7,473,557
-0.03(-0.35%)
Nov 27, 2013
8.935
8.963
8.869
8.880
11,819,521
-0.02(-0.23%)
Nov 26, 2013
8.942
8.963
8.859
8.901
13,055,359
-0.01(-0.16%)
Nov 25, 2013
8.970
9.053
8.914
8.914
18,654,386
-0.06(-0.62%)
Nov 22, 2013
8.956
8.990
8.866
8.970
11,866,808
+0.03(+0.31%)
Nov 21, 2013
8.831
8.997
8.790
8.942
19,283,230
+0.15(+1.65%)
Nov 20, 2013
8.831
8.859
8.755
8.797
16,760,870
-0.03(-0.39%)
Nov 19, 2013
8.859
8.901
8.749
8.831
16,572,977
-0.03(-0.31%)
Nov 18, 2013
8.914
8.963
8.818
8.859
15,444,148
-0.02(-0.23%)
Nov 15, 2013
8.963
8.984
8.873
8.880
19,284,532
-0.07(-0.77%)
Nov 14, 2013
9.018
9.018
8.928
8.949
11,642,823
-0.03(-0.38%)
Nov 13, 2013
8.873
8.984
8.783
8.984
11,398,330
+0.11(+1.25%)
Nov 12, 2013
8.942
8.994
8.831
8.873
8,929,570
-0.08(-0.93%)
Nov 11, 2013
9.011
9.053
8.928
8.956
11,287,461
-0.04(-0.46%)
Nov 08, 2013
8.631
8.997
8.603
8.997
16,042,558
+0.39(+4.49%)
Nov 07, 2013
8.776
8.838
8.603
8.610
13,644,926
-0.14(-1.58%)
Nov 06, 2013
8.749
8.769
8.638
8.749
10,921,523
+0.07(+0.80%)
Nov 05, 2013
8.590
8.755
8.548
8.679
13,794,214
+0.04(+0.48%)
Nov 04, 2013
8.679
8.714
8.583
8.638
11,405,352
-0.03(-0.32%)
Nov 01, 2013
8.672
8.742
8.624
8.666
12,649,313
+0.00(+0.04%)
Oct 31, 2013
8.645
8.755
8.617
8.662
15,542,241
+0.00(+0.04%)
Oct 30, 2013
8.749
8.790
8.645
8.659
15,330,458
-0.09(-1.03%)
Oct 29, 2013
8.811
8.831
8.700
8.749
12,931,240
-0.06(-0.63%)
Oct 28, 2013
8.749
8.845
8.728
8.804
12,769,165
+0.03(+0.39%)
Oct 25, 2013
8.762
8.797
8.707
8.769
14,141,121
+0.04(+0.48%)
Oct 24, 2013
8.735
8.762
8.673
8.728
15,373,181
+0.01(+0.08%)
Oct 23, 2013
8.700
8.755
8.673
8.721
18,188,442
-0.01(-0.16%)
Oct 22, 2013
8.686
8.769
8.659
8.735
25,890,238
+0.06(+0.64%)
Oct 21, 2013
8.686
8.714
8.631
8.679
13,415,472
-0.03(-0.32%)
Oct 18, 2013
8.749
8.762
8.555
8.707
17,087,398
+0.04(+0.44%)
Oct 17, 2013
8.486
8.673
8.368
8.669
22,748,782
+0.28(+3.34%)
Oct 16, 2013
8.320
8.555
8.244
8.389
26,298,696
+0.19(+2.36%)
Oct 15, 2013
8.230
8.265
8.154
8.196
12,525,302
-0.05(-0.59%)
Oct 14, 2013
8.161
8.258
8.134
8.244
11,357,377
+0.03(+0.42%)
Oct 11, 2013
8.092
8.223
8.037
8.210
11,906,675
+0.09(+1.11%)
Oct 10, 2013
7.940
8.127
7.940
8.120
16,510,299
+0.27(+3.43%)
Oct 09, 2013
7.809
7.912
7.767
7.850
18,577,528
+0.04(+0.53%)
Oct 08, 2013
7.905
7.978
7.774
7.809
22,870,408
-0.10(-1.31%)
Oct 07, 2013
7.975
7.988
7.892
7.912
13,207,504
-0.13(-1.63%)
Oct 04, 2013
7.919
8.085
7.905
8.044
12,412,233
+0.13(+1.66%)
Oct 03, 2013
7.871
7.954
7.809
7.912
18,563,780
+0.02(+0.26%)
Oct 02, 2013
7.892
7.978
7.864
7.892
15,974,507
-0.08(-0.95%)
Oct 01, 2013
7.871
7.992
7.823
7.968
13,641,136
+0.09(+1.14%)
Sep 30, 2013
7.705
7.888
7.636
7.878
14,859,810
+0.03(+0.35%)
Sep 27, 2013
7.788
7.912
7.740
7.850
12,702,151
+0.01(+0.18%)
Sep 26, 2013
7.912
7.933
7.781
7.836
13,288,424
-0.08(-0.96%)
Sep 25, 2013
7.905
7.999
7.802
7.912
11,962,242
+0.02(+0.26%)
Sep 24, 2013
7.830
7.947
7.753
7.892
19,376,790
+0.03(+0.44%)
Sep 23, 2013
7.947
7.981
7.795
7.857
20,903,876
-0.14(-1.73%)
Sep 20, 2013
7.995
8.044
7.878
7.995
33,470,468
-0.02(-0.26%)
Sep 19, 2013
8.368
8.368
7.968
8.016
30,832,878
-0.32(-3.89%)
Sep 18, 2013
8.382
8.458
8.320
8.341
12,638,983
-0.03(-0.41%)
Sep 17, 2013
8.341
8.396
8.306
8.375
7,963,024
+0.05(+0.58%)
Sep 16, 2013
8.362
8.375
8.299
8.327
9,640,153
+0.06(+0.67%)
Sep 13, 2013
8.272
8.307
8.210
8.272
6,584,913
+0.00(+0.00%)
Sep 12, 2013
8.334
8.355
8.244
8.272
9,785,885
-0.06(-0.75%)
Sep 11, 2013
8.368
8.431
8.272
8.334
10,521,157
-0.06(-0.66%)
Sep 10, 2013
8.348
8.396
8.313
8.389
13,658,925
+0.10(+1.25%)
Sep 09, 2013
8.258
8.292
8.140
8.286
13,084,071
+0.06(+0.76%)
Sep 06, 2013
8.272
8.286
8.106
8.223
20,399,638
+0.04(+0.51%)
Sep 05, 2013
8.085
8.251
8.078
8.182
15,730,600
+0.11(+1.37%)
Sep 04, 2013
8.058
8.154
8.002
8.071
21,334,236
+0.00(+0.00%)
Sep 03, 2013
8.147
8.272
8.030
8.071
14,029,302
+0.01(+0.09%)
Aug 30, 2013
8.147
8.154
7.975
8.064
17,599,804
-0.08(-1.02%)
Aug 29, 2013
8.092
8.203
8.071
8.147
13,425,721
+0.07(+0.86%)
Aug 28, 2013
7.995
8.175
7.954
8.078
15,390,675
+0.03(+0.34%)
Aug 27, 2013
8.261
8.265
8.023
8.051
16,841,356
-0.32(-3.80%)
Aug 26, 2013
8.417
8.472
8.348
8.368
11,549,954
-0.06(-0.74%)
Aug 23, 2013
8.548
8.569
8.389
8.431
9,657,806
-0.07(-0.77%)
Aug 22, 2013
8.352
8.507
8.324
8.496
12,030,459
+0.18(+2.15%)
Aug 21, 2013
8.338
8.407
8.256
8.317
14,114,290
-0.05(-0.58%)
Aug 20, 2013
8.262
8.414
8.181
8.366
18,191,128
+0.12(+1.42%)
Aug 19, 2013
8.352
8.352
8.249
8.249
11,480,736
-0.12(-1.40%)
Aug 16, 2013
8.317
8.476
8.290
8.366
11,358,187
+0.06(+0.66%)
Aug 15, 2013
8.379
8.379
8.249
8.311
13,967,732
-0.14(-1.71%)
Aug 14, 2013
8.441
8.503
8.400
8.455
12,613,046
+0.01(+0.08%)
Aug 13, 2013
8.400
8.510
8.324
8.448
14,009,284
+0.07(+0.82%)
Aug 12, 2013
8.366
8.428
8.317
8.379
10,227,762
-0.03(-0.41%)
Aug 09, 2013
8.448
8.510
8.386
8.414
11,372,203
-0.04(-0.49%)
Aug 08, 2013
8.448
8.510
8.352
8.455
16,877,872
+0.08(+0.90%)
Aug 07, 2013
8.483
8.489
8.338
8.379
16,282,842
-0.14(-1.62%)
Aug 06, 2013
8.600
8.641
8.469
8.517
15,766,850
-0.10(-1.12%)
Aug 05, 2013
8.600
8.668
8.560
8.613
8,012,954
-0.02(-0.24%)
Aug 02, 2013
8.655
8.682
8.558
8.634
12,213,792
-0.03(-0.32%)
Aug 01, 2013
8.524
8.689
8.517
8.661
15,931,660
+0.21(+2.52%)
Jul 31, 2013
8.414
8.544
8.407
8.448
14,519,135
+0.06(+0.66%)
Jul 30, 2013
8.393
8.455
8.331
8.393
12,859,641
+0.02(+0.25%)
Jul 29, 2013
8.517
8.531
8.338
8.372
11,904,766
-0.16(-1.85%)
Jul 26, 2013
8.421
8.538
8.421
8.531
13,816,424
+0.03(+0.32%)
Jul 25, 2013
8.489
8.596
8.434
8.503
19,464,516
-0.01(-0.08%)
Jul 24, 2013
8.496
8.558
8.431
8.510
15,674,260
+0.06(+0.65%)
Jul 23, 2013
8.538
8.544
8.407
8.455
18,262,950
-0.06(-0.65%)
Jul 22, 2013
8.304
8.517
8.276
8.510
19,505,804
+0.23(+2.74%)
Jul 19, 2013
8.159
8.311
8.145
8.283
19,301,752
+0.14(+1.78%)
Jul 18, 2013
7.918
8.256
7.870
8.139
26,109,668
+0.12(+1.55%)
Jul 17, 2013
7.967
8.063
7.946
8.015
13,474,213
+0.07(+0.87%)
Jul 16, 2013
8.104
8.108
7.857
7.946
14,383,073
-0.14(-1.79%)
Jul 15, 2013
8.145
8.194
8.090
8.090
9,818,736
-0.02(-0.25%)
Jul 12, 2013
7.987
8.114
7.967
8.111
12,103,892
+0.15(+1.90%)
Jul 11, 2013
8.228
8.228
7.918
7.960
21,341,018
-0.15(-1.87%)
Jul 10, 2013
8.166
8.194
8.035
8.111
14,901,654
-0.06(-0.76%)
Jul 09, 2013
8.249
8.235
8.125
8.173
19,993,752
-0.02(-0.25%)
Jul 08, 2013
8.297
8.345
8.180
8.194
16,342,283
-0.06(-0.75%)
Jul 05, 2013
7.932
8.256
7.932
8.256
20,534,054
+0.39(+4.99%)
Jul 03, 2013
7.795
7.884
7.767
7.863
7,565,975
+0.02(+0.26%)
Jul 02, 2013
7.733
7.905
7.712
7.843
17,623,626
+0.11(+1.42%)
Jul 01, 2013
7.616
7.843
7.609
7.733
17,864,196
+0.14(+1.81%)
Jun 28, 2013
7.595
7.629
7.506
7.595
14,612,011
-0.03(-0.36%)
Jun 27, 2013
7.554
7.629
7.506
7.623
13,817,846
+0.14(+1.84%)
Jun 26, 2013
7.547
7.547
7.416
7.485
19,087,580
+0.11(+1.49%)
Jun 25, 2013
7.251
7.396
7.210
7.375
16,352,490
+0.19(+2.68%)
Jun 24, 2013
7.155
7.265
7.124
7.182
18,947,730
-0.07(-0.95%)
Jun 21, 2013
7.217
7.306
7.123
7.251
25,444,798
+0.12(+1.64%)
Jun 20, 2013
7.100
7.313
7.045
7.134
39,138,708
-0.03(-0.38%)
Jun 19, 2013
7.210
7.237
7.141
7.162
14,873,982
-0.06(-0.86%)
Jun 18, 2013
7.148
7.286
7.124
7.224
14,620,647
+0.06(+0.77%)
Jun 17, 2013
7.203
7.224
7.120
7.169
12,777,697
+0.01(+0.10%)
Jun 14, 2013
7.327
7.334
7.093
7.162
16,653,978
-0.19(-2.53%)
Jun 13, 2013
7.210
7.354
7.162
7.347
14,502,703
+0.14(+1.91%)
Jun 12, 2013
7.437
7.457
7.210
7.210
17,207,624
-0.18(-2.42%)
Jun 11, 2013
7.492
7.526
7.385
7.389
15,520,766
-0.17(-2.27%)
Jun 10, 2013
7.478
7.609
7.457
7.561
22,374,356
+0.09(+1.20%)
Jun 07, 2013
7.354
7.492
7.306
7.471
18,111,638
+0.19(+2.55%)
Jun 06, 2013
7.196
7.292
7.155
7.286
12,344,044
+0.08(+1.05%)
Jun 05, 2013
7.320
7.368
7.210
7.210
12,660,467
-0.13(-1.78%)
Jun 04, 2013
7.402
7.492
7.327
7.341
9,687,334
-0.07(-0.93%)
Jun 03, 2013
7.430
7.492
7.306
7.409
12,149,976
-0.01(-0.09%)
May 31, 2013
7.451
7.492
7.396
7.416
18,123,528
-0.05(-0.65%)
May 30, 2013
7.396
7.526
7.389
7.464
16,103,514
+0.09(+1.21%)
May 29, 2013
7.334
7.444
7.272
7.375
17,190,882
-0.01(-0.19%)
May 28, 2013
7.416
7.464
7.334
7.389
14,286,195
+0.06(+0.75%)
May 24, 2013
7.258
7.341
7.244
7.334
10,125,237
+0.02(+0.28%)
May 23, 2013
7.210
7.354
7.182
7.313
12,287,411
-0.00(-0.05%)
May 22, 2013
7.426
7.529
7.289
7.316
18,331,780
-0.12(-1.57%)
May 21, 2013
7.440
7.494
7.406
7.433
9,341,394
+0.01(+0.09%)
May 20, 2013
7.371
7.481
7.364
7.426
12,814,009
+0.03(+0.46%)
May 17, 2013
7.296
7.426
7.275
7.392
14,153,074
+0.16(+2.18%)
May 16, 2013
7.275
7.337
7.227
7.234
13,698,336
-0.04(-0.56%)
May 15, 2013
7.186
7.337
7.132
7.275
17,959,334
+0.19(+2.71%)
May 13, 2013
7.043
7.139
7.029
7.084
8,266,180
+0.03(+0.49%)
May 10, 2013
7.056
7.091
7.008
7.050
8,810,369
+0.01(+0.10%)
May 09, 2013
7.070
7.097
7.015
7.043
7,967,434
-0.04(-0.58%)
May 08, 2013
6.988
7.104
6.954
7.084
11,427,527
+0.08(+1.17%)
May 07, 2013
6.967
7.008
6.913
7.002
12,955,682
+0.06(+0.89%)
May 06, 2013
6.878
6.947
6.851
6.940
9,869,910
+0.08(+1.10%)
May 03, 2013
6.831
6.872
6.789
6.865
11,211,275
+0.08(+1.11%)
May 02, 2013
6.769
6.831
6.735
6.789
12,414,045
+0.03(+0.40%)
May 01, 2013
6.810
6.844
6.755
6.762
11,205,455
-0.06(-0.90%)
Apr 30, 2013
6.735
6.844
6.700
6.824
19,546,590
+0.04(+0.61%)
Apr 29, 2013
6.721
6.837
6.721
6.783
13,626,422
+0.08(+1.12%)
Apr 26, 2013
6.728
6.772
6.653
6.707
11,423,420
-0.02(-0.31%)
Apr 25, 2013
6.680
6.776
6.680
6.728
9,500,251
+0.07(+1.03%)
Apr 24, 2013
6.557
6.673
6.557
6.659
9,462,507
+0.10(+1.46%)
Apr 23, 2013
6.488
6.605
6.488
6.564
14,372,209
+0.10(+1.59%)
Apr 22, 2013
6.427
6.529
6.365
6.461
11,719,605
+0.02(+0.32%)
Apr 19, 2013
6.413
6.468
6.358
6.440
13,649,567
+0.05(+0.86%)
Apr 18, 2013
6.523
6.564
6.355
6.386
31,032,254
-0.14(-2.10%)
Apr 17, 2013
6.557
6.598
6.475
6.523
20,347,758
-0.08(-1.24%)
Apr 16, 2013
6.639
6.639
6.529
6.605
19,173,904
+0.07(+1.05%)
Apr 15, 2013
6.707
6.728
6.536
6.536
18,356,778
-0.20(-2.95%)
Apr 12, 2013
6.810
6.865
6.728
6.735
21,005,634
-0.13(-1.89%)
Apr 11, 2013
6.872
7.022
6.800
6.865
34,999,764
+0.00(+0.00%)
Apr 10, 2013
6.783
6.872
6.755
6.865
13,637,427
+0.12(+1.83%)
Apr 09, 2013
6.721
6.776
6.677
6.742
9,745,076
+0.03(+0.41%)
Apr 08, 2013
6.612
6.714
6.543
6.714
11,923,442
+0.10(+1.55%)
Apr 05, 2013
6.550
6.632
6.461
6.612
24,125,322
-0.03(-0.51%)
Apr 04, 2013
6.564
6.653
6.550
6.646
14,364,427
+0.08(+1.25%)
Apr 03, 2013
6.666
6.673
6.531
6.564
15,354,482
-0.11(-1.64%)
Apr 02, 2013
6.742
6.742
6.646
6.673
10,821,946
-0.05(-0.71%)
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.