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 )

15.40 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.42 10.49 10.36 10.40 15,612,992 +0.04(+0.36%)
Oct 28, 2016 10.53 10.56 10.31 10.36 25,540,052 -0.15(-1.40%)
Oct 27, 2016 10.51 10.59 10.43 10.51 20,842,332 +0.07(+0.63%)
Oct 26, 2016 10.22 10.51 10.20 10.45 32,692,338 +0.23(+2.24%)
Oct 25, 2016 9.804 10.23 9.723 10.22 49,823,428 +0.57(+5.88%)
Oct 24, 2016 9.649 9.760 9.642 9.649 17,486,944 +0.04(+0.46%)
Oct 21, 2016 9.509 9.620 9.458 9.605 13,840,138 +0.01(+0.15%)
Oct 20, 2016 9.517 9.686 9.487 9.591 26,888,212 +0.07(+0.77%)
Oct 19, 2016 9.355 9.561 9.333 9.517 21,564,526 +0.21(+2.30%)
Oct 18, 2016 9.237 9.318 9.104 9.303 24,747,332 +0.21(+2.27%)
Oct 17, 2016 9.237 9.259 9.082 9.097 12,733,659 -0.13(-1.36%)
Oct 14, 2016 9.230 9.296 9.149 9.222 19,989,628 +0.15(+1.71%)
Oct 13, 2016 9.244 9.259 8.986 9.068 19,551,422 -0.29(-3.07%)
Oct 12, 2016 9.392 9.421 9.318 9.355 25,460,358 -0.03(-0.31%)
Oct 11, 2016 9.414 9.458 9.303 9.384 21,328,988 -0.04(-0.47%)
Oct 10, 2016 9.443 9.498 9.410 9.428 14,104,795 +0.09(+0.95%)
Oct 07, 2016 9.362 9.443 9.252 9.340 14,754,059 -0.04(-0.39%)
Oct 06, 2016 9.414 9.465 9.340 9.377 13,793,515 -0.02(-0.24%)
Oct 05, 2016 9.185 9.421 9.185 9.399 20,855,728 +0.26(+2.82%)
Oct 04, 2016 8.994 9.255 8.972 9.141 21,327,150 +0.19(+2.14%)
Oct 03, 2016 8.920 9.001 8.880 8.950 14,927,133 -0.01(-0.16%)
Sep 30, 2016 8.928 9.001 8.839 8.964 30,815,616 +0.09(+1.00%)
Sep 29, 2016 8.986 9.112 8.817 8.876 17,910,222 -0.14(-1.55%)
Sep 28, 2016 8.972 9.023 8.876 9.016 15,523,847 +0.07(+0.74%)
Sep 27, 2016 8.810 8.972 8.758 8.950 16,191,059 +0.10(+1.17%)
Sep 26, 2016 8.986 9.031 8.835 8.847 24,068,250 -0.22(-2.44%)
Sep 23, 2016 9.060 9.182 9.031 9.068 15,611,128 -0.02(-0.24%)
Sep 22, 2016 9.053 9.112 9.027 9.090 17,679,830 +0.07(+0.82%)
Sep 21, 2016 9.016 9.068 8.898 9.016 19,181,356 +0.04(+0.41%)
Sep 20, 2016 9.119 9.126 8.942 8.979 11,964,174 -0.05(-0.57%)
Sep 19, 2016 9.082 9.126 8.983 9.031 13,087,610 +0.00(+0.00%)
Sep 16, 2016 9.016 9.045 8.935 9.031 23,114,938 -0.08(-0.89%)
Sep 15, 2016 8.964 9.126 8.950 9.112 19,198,396 +0.11(+1.23%)
Sep 14, 2016 9.068 9.130 8.979 9.001 19,062,820 -0.07(-0.81%)
Sep 13, 2016 9.171 9.185 8.972 9.075 27,018,482 -0.22(-2.38%)
Sep 12, 2016 8.972 9.296 8.898 9.296 35,858,120 +0.27(+2.94%)
Sep 09, 2016 9.104 9.237 9.031 9.031 25,750,468 -0.10(-1.13%)
Sep 08, 2016 9.134 9.171 9.045 9.134 23,647,360 +0.02(+0.24%)
Sep 07, 2016 9.068 9.134 9.016 9.112 15,139,121 +0.01(+0.16%)
Sep 06, 2016 9.237 9.252 9.016 9.097 18,233,190 -0.15(-1.59%)
Sep 02, 2016 9.207 9.244 9.244 9.244 18,311,216 +0.08(+0.88%)
Sep 01, 2016 9.281 9.311 9.060 9.163 17,825,326 -0.09(-0.96%)
Aug 31, 2016 9.230 9.281 9.141 9.252 27,238,048 +0.05(+0.56%)
Aug 30, 2016 9.075 9.207 9.094 9.200 14,811,370 +0.13(+1.38%)
Aug 29, 2016 9.009 9.145 9.009 9.075 21,295,710 +0.00(+0.00%)
Aug 26, 2016 9.053 9.156 8.983 9.075 25,877,248 +0.04(+0.49%)
Aug 25, 2016 8.891 9.045 8.891 9.031 26,880,398 +0.13(+1.49%)
Aug 24, 2016 8.964 9.001 8.880 8.898 28,304,422 -0.04(-0.49%)
Aug 23, 2016 9.016 9.034 8.935 8.942 15,209,883 -0.03(-0.33%)
Aug 22, 2016 8.994 9.079 8.935 8.972 29,790,458 -0.04(-0.41%)
Aug 19, 2016 8.979 9.031 8.946 9.009 19,242,866 +0.01(+0.16%)
Aug 18, 2016 8.972 9.096 8.942 8.994 19,307,244 +0.01(+0.16%)
Aug 17, 2016 8.979 9.045 8.942 8.979 20,821,324 +0.01(+0.16%)
Aug 16, 2016 8.928 9.042 8.891 8.964 19,598,192 -0.02(-0.25%)
Aug 15, 2016 8.891 9.001 8.883 8.986 20,520,370 +0.15(+1.75%)
Aug 12, 2016 8.847 8.854 8.762 8.832 17,774,194 -0.10(-1.07%)
Aug 11, 2016 8.957 8.979 8.898 8.928 15,788,557 +0.00(+0.00%)
Aug 10, 2016 8.994 9.038 8.928 8.928 30,000,582 -0.09(-0.98%)
Aug 09, 2016 8.979 9.060 8.957 9.016 23,842,256 +0.05(+0.58%)
Aug 08, 2016 9.060 9.131 8.950 8.964 25,242,918 -0.07(-0.73%)
Aug 05, 2016 8.773 9.038 8.754 9.031 32,085,062 +0.39(+4.52%)
Aug 04, 2016 8.596 8.692 8.596 8.640 19,771,274 +0.04(+0.51%)
Aug 03, 2016 8.430 8.603 8.430 8.596 24,835,892 +0.16(+1.92%)
Aug 02, 2016 8.441 8.486 8.360 8.434 23,812,762 -0.02(-0.26%)
Aug 01, 2016 8.603 8.692 8.434 8.456 22,235,238 -0.16(-1.88%)
Jul 29, 2016 8.522 8.707 8.522 8.618 104,335,528 +0.04(+0.43%)
Jul 28, 2016 8.515 8.637 8.449 8.581 19,177,304 +0.06(+0.69%)
Jul 27, 2016 8.522 8.633 8.493 8.522 25,509,278 +0.03(+0.39%)
Jul 26, 2016 8.526 8.562 8.365 8.489 34,391,192 -0.05(-0.60%)
Jul 25, 2016 8.606 8.657 8.511 8.540 20,010,052 -0.10(-1.10%)
Jul 22, 2016 8.570 8.650 8.497 8.636 15,751,945 +0.10(+1.11%)
Jul 21, 2016 8.614 8.701 8.511 8.540 14,535,597 -0.10(-1.18%)
Jul 20, 2016 8.606 8.657 8.503 8.643 12,823,265 +0.07(+0.85%)
Jul 19, 2016 8.533 8.640 8.489 8.570 10,649,829 -0.01(-0.09%)
Jul 18, 2016 8.548 8.592 8.497 8.577 12,658,271 +0.02(+0.26%)
Jul 15, 2016 8.672 8.709 8.511 8.555 17,266,836 -0.06(-0.68%)
Jul 14, 2016 8.650 8.694 8.577 8.614 20,191,672 +0.16(+1.90%)
Jul 13, 2016 8.431 8.489 8.317 8.453 17,877,528 +0.07(+0.78%)
Jul 12, 2016 8.336 8.449 8.321 8.387 20,677,038 +0.18(+2.23%)
Jul 11, 2016 8.219 8.306 8.168 8.204 15,434,464 +0.10(+1.17%)
Jul 08, 2016 8.168 8.237 7.999 8.109 19,293,490 +0.11(+1.37%)
Jul 07, 2016 7.904 8.109 7.904 7.999 19,847,336 +0.10(+1.30%)
Jul 06, 2016 7.714 7.934 7.590 7.897 21,993,420 +0.09(+1.12%)
Jul 05, 2016 7.992 8.014 7.751 7.809 19,395,490 -0.20(-2.55%)
Jul 01, 2016 8.021 8.014 8.014 8.014 24,120,186 -0.07(-0.81%)
Jun 30, 2016 8.065 8.080 7.897 8.080 31,795,472 +0.17(+2.13%)
Jun 29, 2016 7.897 7.956 7.714 7.912 29,913,070 +0.11(+1.41%)
Jun 28, 2016 7.707 7.824 7.568 7.802 39,683,004 +0.28(+3.69%)
Jun 27, 2016 7.985 7.985 7.466 7.524 32,385,658 -0.57(-7.05%)
Jun 24, 2016 8.248 8.402 8.080 8.094 33,617,332 -0.67(-7.67%)
Jun 23, 2016 8.599 8.767 8.599 8.767 14,298,699 +0.31(+3.63%)
Jun 22, 2016 8.511 8.628 8.453 8.460 11,562,645 -0.04(-0.52%)
Jun 21, 2016 8.519 8.548 8.380 8.504 14,791,036 +0.02(+0.26%)
Jun 20, 2016 8.636 8.745 8.464 8.482 14,398,525 -0.01(-0.17%)
Jun 17, 2016 8.394 8.610 8.394 8.497 21,444,332 +0.07(+0.78%)
Jun 16, 2016 8.453 8.475 8.292 8.431 20,694,398 -0.10(-1.11%)
Jun 15, 2016 8.533 8.694 8.497 8.526 16,141,017 +0.01(+0.09%)
Jun 14, 2016 8.767 8.891 8.431 8.519 26,506,630 -0.31(-3.56%)
Jun 13, 2016 8.899 9.016 8.826 8.833 14,761,084 -0.12(-1.39%)
Jun 10, 2016 9.001 9.005 8.906 8.957 15,579,252 -0.14(-1.53%)
Jun 09, 2016 9.213 9.220 8.987 9.096 20,279,732 -0.19(-2.05%)
Jun 08, 2016 9.272 9.352 9.228 9.286 19,105,736 +0.01(+0.08%)
Jun 07, 2016 9.411 9.418 9.272 9.279 13,475,901 -0.11(-1.17%)
Jun 06, 2016 9.308 9.480 9.294 9.389 19,022,728 +0.10(+1.02%)
Jun 03, 2016 9.082 9.308 9.060 9.294 14,726,723 -0.18(-1.93%)
Jun 02, 2016 9.396 9.491 9.345 9.476 11,631,699 +0.05(+0.54%)
Jun 01, 2016 9.264 9.454 9.184 9.425 17,257,582 +0.05(+0.55%)
May 31, 2016 9.462 9.491 9.330 9.374 19,090,938 -0.04(-0.47%)
May 27, 2016 9.345 9.418 9.418 9.418 18,346,154 +0.10(+1.02%)
May 26, 2016 9.454 9.462 9.279 9.323 10,851,536 -0.09(-0.97%)
May 25, 2016 9.320 9.501 9.320 9.414 19,294,416 +0.15(+1.65%)
May 24, 2016 9.153 9.298 9.124 9.262 15,282,709 +0.20(+2.16%)
May 23, 2016 9.066 9.124 8.942 9.066 13,763,096 +0.00(+0.00%)
May 20, 2016 9.037 9.153 9.022 9.066 12,546,783 +0.07(+0.73%)
May 19, 2016 9.073 9.204 8.920 9.000 19,680,188 -0.09(-1.04%)
May 18, 2016 8.666 9.131 8.659 9.095 26,347,246 +0.42(+4.86%)
May 17, 2016 8.608 8.775 8.543 8.673 15,304,263 +0.03(+0.34%)
May 16, 2016 8.499 8.681 8.475 8.644 14,750,767 +0.17(+1.97%)
May 13, 2016 8.615 8.746 8.448 8.477 12,334,868 -0.15(-1.77%)
May 12, 2016 8.746 8.833 8.564 8.630 11,505,264 -0.06(-0.67%)
May 11, 2016 8.710 8.840 8.688 8.688 12,402,838 -0.05(-0.58%)
May 10, 2016 8.652 8.782 8.644 8.739 13,828,300 +0.17(+1.95%)
May 09, 2016 8.622 8.688 8.499 8.572 15,250,194 -0.06(-0.67%)
May 06, 2016 8.543 8.659 8.514 8.630 13,980,912 +0.01(+0.08%)
May 05, 2016 8.659 8.717 8.553 8.622 14,518,382 -0.01(-0.17%)
May 04, 2016 8.761 8.804 8.550 8.637 19,160,464 -0.22(-2.46%)
May 03, 2016 8.913 8.928 8.753 8.855 17,590,786 -0.20(-2.17%)
May 02, 2016 8.986 9.095 8.862 9.051 16,811,234 +0.12(+1.38%)
Apr 29, 2016 8.942 9.037 8.855 8.928 23,684,412 -0.09(-1.05%)
Apr 28, 2016 9.044 9.182 8.978 9.022 18,225,212 -0.11(-1.19%)
Apr 27, 2016 9.138 9.207 9.044 9.131 14,853,467 +0.00(+0.00%)
Apr 26, 2016 9.073 9.182 8.993 9.131 15,301,453 +0.12(+1.29%)
Apr 25, 2016 9.102 9.109 8.949 9.015 15,824,685 -0.12(-1.35%)
Apr 22, 2016 8.949 9.193 8.942 9.138 23,068,896 +0.21(+2.36%)
Apr 21, 2016 8.731 9.087 8.717 8.928 26,140,358 +0.11(+1.24%)
Apr 20, 2016 8.746 8.833 8.681 8.819 22,321,320 +0.12(+1.34%)
Apr 19, 2016 8.586 8.739 8.572 8.702 16,978,500 +0.14(+1.61%)
Apr 18, 2016 8.426 8.615 8.415 8.564 11,867,740 +0.07(+0.77%)
Apr 15, 2016 8.572 8.572 8.448 8.499 14,906,075 -0.02(-0.26%)
Apr 14, 2016 8.325 8.622 8.310 8.521 22,548,544 +0.17(+2.00%)
Apr 13, 2016 8.107 8.412 8.092 8.354 24,552,826 +0.35(+4.36%)
Apr 12, 2016 7.911 8.012 7.874 8.005 12,653,220 +0.09(+1.19%)
Apr 11, 2016 7.860 8.005 7.845 7.911 16,072,078 +0.12(+1.59%)
Apr 08, 2016 7.845 7.961 7.780 7.787 12,177,188 +0.04(+0.56%)
Apr 07, 2016 7.867 7.925 7.700 7.744 20,857,376 -0.24(-3.00%)
Apr 06, 2016 7.852 8.023 7.802 7.983 19,033,406 +0.14(+1.76%)
Apr 05, 2016 7.845 7.925 7.816 7.845 16,668,825 -0.12(-1.46%)
Apr 04, 2016 7.947 8.150 7.911 7.961 14,836,908 -0.01(-0.09%)
Apr 01, 2016 7.961 8.020 7.845 7.969 16,286,954 -0.05(-0.63%)
Mar 31, 2016 8.070 8.136 7.954 8.020 15,692,381 -0.08(-0.99%)
Mar 30, 2016 8.070 8.201 8.027 8.099 18,172,996 +0.09(+1.18%)
Mar 29, 2016 8.049 8.049 7.896 8.005 18,611,546 -0.12(-1.43%)
Mar 28, 2016 8.150 8.187 8.081 8.121 11,697,758 -0.01(-0.09%)
Mar 24, 2016 8.114 8.129 8.129 8.129 13,520,753 -0.05(-0.62%)
Mar 23, 2016 8.274 8.281 8.129 8.179 17,005,460 -0.11(-1.31%)
Mar 22, 2016 8.208 8.346 8.183 8.288 17,033,564 -0.01(-0.17%)
Mar 21, 2016 8.245 8.372 8.230 8.303 14,589,184 +0.03(+0.35%)
Mar 18, 2016 8.158 8.317 8.143 8.274 31,519,582 +0.19(+2.34%)
Mar 17, 2016 7.976 8.136 7.889 8.085 20,686,424 +0.09(+1.09%)
Mar 16, 2016 8.099 8.237 7.961 7.998 19,839,482 -0.12(-1.43%)
Mar 15, 2016 8.012 8.114 7.961 8.114 16,028,415 +0.02(+0.27%)
Mar 14, 2016 8.150 8.158 8.012 8.092 17,887,124 -0.06(-0.71%)
Mar 11, 2016 8.056 8.179 8.016 8.150 15,642,007 +0.19(+2.37%)
Mar 10, 2016 7.983 8.041 7.809 7.961 17,421,344 +0.04(+0.55%)
Mar 09, 2016 8.092 8.139 7.882 7.918 15,577,522 -0.14(-1.71%)
Mar 08, 2016 8.201 8.234 8.012 8.056 15,611,788 -0.25(-3.06%)
Mar 07, 2016 8.310 8.383 8.245 8.310 11,385,330 -0.08(-0.95%)
Mar 04, 2016 8.405 8.506 8.346 8.390 18,685,296 +0.06(+0.70%)
Mar 03, 2016 8.216 8.332 8.150 8.332 16,722,866 +0.12(+1.41%)
Mar 02, 2016 7.925 8.216 7.925 8.216 30,171,190 +0.30(+3.76%)
Mar 01, 2016 7.700 7.983 7.678 7.918 41,168,144 +0.25(+3.32%)
Feb 29, 2016 7.780 7.791 7.591 7.664 23,914,554 -0.12(-1.59%)
Feb 26, 2016 7.838 7.896 7.714 7.787 29,367,396 +0.08(+0.99%)
Feb 25, 2016 7.631 7.740 7.567 7.711 15,443,782 +0.11(+1.42%)
Feb 24, 2016 7.552 7.622 7.379 7.603 16,035,226 -0.06(-0.85%)
Feb 23, 2016 7.862 7.870 7.624 7.668 14,854,961 -0.22(-2.74%)
Feb 22, 2016 7.819 7.891 7.769 7.884 17,542,024 +0.17(+2.15%)
Feb 19, 2016 7.617 7.769 7.567 7.718 18,644,842 +0.04(+0.56%)
Feb 18, 2016 7.920 7.920 7.574 7.675 42,400,804 -0.21(-2.65%)
Feb 17, 2016 7.963 8.039 7.833 7.884 23,509,192 +0.01(+0.18%)
Feb 16, 2016 7.797 7.992 7.635 7.870 24,477,732 +0.30(+4.00%)
Feb 12, 2016 7.350 7.567 7.567 7.567 21,609,904 +0.35(+4.90%)
Feb 11, 2016 7.336 7.350 7.127 7.213 35,180,196 -0.38(-4.94%)
Feb 10, 2016 7.747 7.790 7.538 7.588 30,695,706 -0.09(-1.13%)
Feb 09, 2016 7.480 7.740 7.455 7.675 19,305,448 +0.06(+0.85%)
Feb 08, 2016 7.704 7.707 7.530 7.610 20,324,052 -0.18(-2.31%)
Feb 05, 2016 7.949 8.007 7.769 7.790 24,051,692 -0.08(-1.01%)
Feb 04, 2016 7.747 7.934 7.732 7.870 23,938,920 +0.09(+1.21%)
Feb 03, 2016 7.812 7.826 7.444 7.776 32,441,792 +0.01(+0.19%)
Feb 02, 2016 7.870 7.870 7.718 7.761 22,884,742 -0.23(-2.89%)
Feb 01, 2016 8.115 8.115 7.949 7.992 19,529,064 -0.06(-0.72%)
Jan 29, 2016 8.043 8.079 7.898 8.050 23,981,214 +0.06(+0.72%)
Jan 28, 2016 8.028 8.115 7.902 7.992 19,396,864 +0.12(+1.47%)
Jan 27, 2016 7.855 8.133 7.833 7.877 23,250,262 -0.01(-0.18%)
Jan 26, 2016 7.870 7.985 7.826 7.891 22,313,260 +0.06(+0.83%)
Jan 25, 2016 8.136 8.158 7.797 7.826 26,192,344 -0.34(-4.15%)
Jan 22, 2016 8.194 8.346 8.122 8.165 27,780,174 +0.11(+1.34%)
Jan 21, 2016 7.848 8.273 7.819 8.057 31,491,942 -0.02(-0.27%)
Jan 20, 2016 8.007 8.165 7.776 8.079 40,917,372 -0.09(-1.15%)
Jan 19, 2016 8.403 8.432 8.115 8.172 20,326,918 -0.13(-1.56%)
Jan 15, 2016 8.194 8.302 8.302 8.302 26,941,434 -0.23(-2.70%)
Jan 14, 2016 8.497 8.598 8.331 8.533 23,442,328 +0.11(+1.28%)
Jan 13, 2016 8.750 8.786 8.349 8.425 30,728,160 -0.27(-3.07%)
Jan 12, 2016 8.728 8.742 8.472 8.692 20,120,844 +0.08(+0.92%)
Jan 11, 2016 8.649 8.703 8.475 8.612 30,968,120 +0.01(+0.17%)
Jan 08, 2016 8.865 8.897 8.576 8.598 19,890,274 -0.19(-2.13%)
Jan 07, 2016 8.966 9.074 8.764 8.786 28,354,002 -0.32(-3.49%)
Jan 06, 2016 9.153 9.240 9.081 9.103 28,762,890 -0.17(-1.79%)
Jan 05, 2016 9.384 9.435 9.197 9.269 24,974,900 -0.08(-0.85%)
Jan 04, 2016 9.370 9.399 9.269 9.348 25,033,496 -0.17(-1.74%)
Dec 31, 2015 9.500 9.514 9.514 9.514 13,253,474 -0.04(-0.45%)
Dec 30, 2015 9.651 9.651 9.557 9.557 9,868,959 -0.12(-1.27%)
Dec 29, 2015 9.651 9.709 9.590 9.680 10,914,557 +0.09(+0.90%)
Dec 28, 2015 9.572 9.601 9.464 9.593 14,626,898 -0.02(-0.23%)
Dec 24, 2015 9.608 9.615 9.615 9.615 5,956,223 -0.01(-0.07%)
Dec 23, 2015 9.435 9.630 9.337 9.622 19,483,696 +0.25(+2.62%)
Dec 22, 2015 9.319 9.406 9.175 9.377 16,367,212 +0.12(+1.25%)
Dec 21, 2015 9.182 9.269 9.110 9.262 18,747,036 +0.12(+1.34%)
Dec 18, 2015 9.312 9.327 9.125 9.139 52,166,060 -0.24(-2.54%)
Dec 17, 2015 9.666 9.716 9.370 9.377 21,276,746 -0.27(-2.77%)
Dec 16, 2015 9.550 9.673 9.363 9.644 26,047,470 +0.17(+1.83%)
Dec 15, 2015 9.283 9.521 9.283 9.471 23,934,572 +0.31(+3.39%)
Dec 14, 2015 9.204 9.341 9.016 9.161 21,951,248 -0.03(-0.31%)
Dec 11, 2015 9.233 9.312 9.146 9.190 19,086,452 -0.19(-2.08%)
Dec 10, 2015 9.291 9.532 9.236 9.384 16,082,095 +0.12(+1.25%)
Dec 09, 2015 9.363 9.507 9.153 9.269 24,151,868 -0.14(-1.46%)
Dec 08, 2015 9.471 9.550 9.377 9.406 15,907,168 -0.14(-1.51%)
Dec 07, 2015 9.651 9.666 9.492 9.550 15,884,431 -0.12(-1.27%)
Dec 04, 2015 9.384 9.694 9.319 9.673 26,456,028 +0.33(+3.55%)
Dec 03, 2015 9.521 9.550 9.319 9.341 20,093,914 -0.13(-1.37%)
Dec 02, 2015 9.622 9.673 9.449 9.471 17,241,754 -0.12(-1.28%)
Dec 01, 2015 9.500 9.622 9.442 9.593 16,052,526 +0.14(+1.45%)
Nov 30, 2015 9.478 9.525 9.406 9.456 13,908,813 -0.02(-0.23%)
Nov 27, 2015 9.471 9.492 9.384 9.478 6,460,945 +0.05(+0.50%)
Nov 25, 2015 9.431 9.431 9.431 9.431 14,882,345 +0.01(+0.08%)
Nov 24, 2015 9.345 9.438 9.245 9.424 14,424,273 +0.04(+0.38%)
Nov 23, 2015 9.446 9.510 9.367 9.388 14,524,497 +0.01(+0.08%)
Nov 20, 2015 9.424 9.467 9.324 9.381 13,525,635 +0.00(+0.00%)
Nov 19, 2015 9.402 9.438 9.309 9.381 11,850,185 -0.05(-0.53%)
Nov 18, 2015 9.281 9.438 9.223 9.431 17,833,348 +0.19(+2.02%)
Nov 17, 2015 9.295 9.374 9.202 9.245 16,958,416 +0.01(+0.08%)
Nov 16, 2015 9.116 9.288 9.080 9.238 19,135,044 +0.09(+0.94%)
Nov 13, 2015 9.266 9.313 9.108 9.151 23,960,196 -0.16(-1.69%)
Nov 12, 2015 9.367 9.377 9.273 9.309 27,556,694 -0.13(-1.37%)
Nov 11, 2015 9.567 9.567 9.385 9.438 21,071,382 -0.04(-0.45%)
Nov 10, 2015 9.431 9.532 9.316 9.481 21,925,680 +0.04(+0.38%)
Nov 09, 2015 9.553 9.632 9.381 9.446 28,241,560 -0.16(-1.64%)
Nov 06, 2015 9.625 9.689 9.460 9.603 33,424,724 +0.29(+3.08%)
Nov 05, 2015 9.281 9.352 9.202 9.316 27,668,688 +0.13(+1.41%)
Nov 04, 2015 9.180 9.241 9.116 9.187 24,651,158 +0.02(+0.23%)
Nov 03, 2015 9.137 9.202 9.101 9.166 19,992,086 +0.00(+0.00%)
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.