Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.738 4.878 4.679 4.679 22,940,428 -0.18(-3.68%)
Oct 28, 2011 4.990 4.990 4.765 4.858 27,790,536 -0.10(-2.01%)
Oct 27, 2011 5.057 5.129 4.795 4.957 45,444,784 +0.13(+2.75%)
Oct 26, 2011 4.725 4.844 4.639 4.825 32,426,860 +0.23(+4.90%)
Oct 25, 2011 4.666 4.738 4.579 4.599 25,123,530 -0.15(-3.21%)
Oct 24, 2011 4.685 4.791 4.626 4.752 24,916,980 +0.15(+3.17%)
Oct 21, 2011 4.586 4.672 4.553 4.606 35,847,216 +0.09(+2.06%)
Oct 20, 2011 4.261 4.566 4.202 4.513 36,823,508 +0.29(+6.91%)
Oct 19, 2011 4.407 4.480 4.182 4.222 34,022,180 -0.18(-4.07%)
Oct 18, 2011 4.169 4.473 4.132 4.400 26,454,812 +0.27(+6.58%)
Oct 17, 2011 4.255 4.321 4.115 4.129 18,163,428 -0.19(-4.30%)
Oct 14, 2011 4.407 4.440 4.175 4.314 27,038,196 -0.03(-0.76%)
Oct 13, 2011 4.400 4.434 4.222 4.347 31,952,300 -0.13(-2.96%)
Oct 12, 2011 4.414 4.619 4.394 4.480 26,064,302 +0.11(+2.42%)
Oct 11, 2011 4.261 4.414 4.175 4.374 22,606,692 +0.09(+2.01%)
Oct 10, 2011 4.188 4.288 4.155 4.288 18,424,668 +0.21(+5.03%)
Oct 07, 2011 4.354 4.367 4.049 4.082 21,168,322 -0.26(-5.95%)
Oct 06, 2011 4.222 4.347 4.169 4.341 42,079,840 +0.30(+7.55%)
Oct 05, 2011 3.930 4.096 3.903 4.036 21,844,016 +0.06(+1.50%)
Oct 04, 2011 3.711 3.996 3.705 3.976 34,123,488 +0.19(+4.90%)
Oct 03, 2011 3.923 3.976 3.791 3.791 26,310,094 -0.14(-3.54%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.