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 )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2008 5.845 6.077 5.626 6.038 4,123,986 +0.24(+4.11%)
Nov 26, 2008 5.317 5.800 5.278 5.800 6,734,494 +0.21(+3.80%)
Nov 25, 2008 5.542 5.690 4.989 5.587 15,457,451 +0.37(+7.03%)
Nov 24, 2008 4.506 5.291 4.133 5.220 24,184,080 +1.18(+29.35%)
Nov 21, 2008 5.137 5.137 3.212 4.036 35,670,864 -0.41(-9.26%)
Nov 20, 2008 4.847 5.040 4.358 4.448 29,834,646 -0.51(-10.26%)
Nov 19, 2008 5.954 6.115 4.783 4.956 19,831,618 -1.15(-18.86%)
Nov 18, 2008 5.858 6.353 5.690 6.109 14,953,722 +0.09(+1.50%)
Nov 17, 2008 6.179 6.379 5.825 6.019 10,216,945 -0.16(-2.60%)
Nov 14, 2008 6.572 6.881 6.154 6.179 0 -0.70(-10.20%)
Nov 13, 2008 6.179 6.894 5.607 6.881 20,602,804 +0.70(+11.24%)
Nov 12, 2008 6.920 7.029 6.147 6.186 18,395,634 -0.89(-12.64%)
Nov 11, 2008 6.888 7.203 6.662 7.081 8,446,519 +0.06(+0.92%)
Nov 10, 2008 7.518 7.589 6.823 7.016 8,106,686 -0.22(-3.02%)
Nov 07, 2008 7.531 7.750 6.997 7.235 0 -0.23(-3.10%)
Nov 06, 2008 8.143 8.561 7.390 7.467 18,535,244 -0.61(-7.50%)
Nov 05, 2008 8.593 8.677 8.014 8.072 15,138,385 -0.68(-7.73%)
Nov 04, 2008 8.368 8.915 8.246 8.748 15,549,858 +0.53(+6.50%)
Nov 03, 2008 7.982 8.233 7.724 8.214 9,327,660 +0.23(+2.82%)
Oct 31, 2008 7.956 8.368 7.718 7.988 0 +0.07(+0.89%)
Oct 30, 2008 8.194 8.529 7.460 7.917 12,858,483 +0.10(+1.23%)
Oct 29, 2008 7.525 8.020 7.361 7.821 16,086,015 +0.19(+2.45%)
Oct 28, 2008 6.759 7.647 6.521 7.634 17,069,404 +1.25(+19.56%)
Oct 27, 2008 6.514 7.274 6.385 6.385 14,934,993 -0.13(-1.98%)
Oct 24, 2008 5.330 6.913 5.330 6.514 0 +0.03(+0.50%)
Oct 23, 2008 7.132 7.132 6.231 6.482 17,236,748 -0.44(-6.33%)
Oct 22, 2008 6.579 7.486 6.469 6.920 19,720,318 -0.13(-1.83%)
Oct 21, 2008 6.070 7.525 6.070 7.048 23,376,562 +0.78(+12.42%)
Oct 20, 2008 6.984 6.984 5.806 6.270 16,233,347 -0.22(-3.37%)
Oct 17, 2008 6.340 6.945 6.340 6.488 0 -0.30(-4.46%)
Oct 16, 2008 6.714 7.280 6.276 6.791 14,036,180 +0.09(+1.34%)
Oct 15, 2008 6.765 7.654 6.553 6.701 20,082,918 -1.00(-13.03%)
Oct 14, 2008 5.954 8.072 5.916 7.705 61,061,756 +2.71(+54.25%)
Oct 13, 2008 5.240 5.471 4.435 4.995 16,356,133 +0.62(+14.29%)
Oct 10, 2008 4.332 5.014 3.701 4.371 0 +0.24(+5.76%)
Oct 09, 2008 5.909 6.508 4.087 4.133 39,309,104 -1.66(-28.67%)
Oct 08, 2008 7.081 7.126 5.690 5.793 20,845,044 -1.04(-15.17%)
Oct 07, 2008 7.493 7.789 6.727 6.830 10,692,052 -0.76(-10.01%)
Oct 06, 2008 7.242 8.085 6.701 7.589 12,832,288 -0.49(-6.06%)
Oct 03, 2008 9.025 9.784 7.113 8.078 0 -0.42(-5.00%)
Oct 02, 2008 8.716 9.076 8.053 8.503 8,028,425 -0.33(-3.79%)
Oct 01, 2008 7.686 9.334 7.409 8.838 16,537,046 +1.15(+14.99%)
Sep 30, 2008 7.126 7.892 6.591 7.686 10,333,256 +1.38(+21.84%)
Sep 29, 2008 8.690 9.160 6.212 6.308 19,890,616 -3.15(-33.33%)
Sep 26, 2008 8.278 9.688 8.278 9.462 14,285,440 +0.45(+5.00%)
Sep 25, 2008 8.722 9.655 8.123 9.012 11,919,064 +0.48(+5.66%)
Sep 24, 2008 8.626 8.980 8.529 8.529 11,395,759 +0.08(+0.99%)
Sep 23, 2008 8.593 9.166 8.317 8.445 12,984,395 -0.24(-2.81%)
Sep 22, 2008 9.810 9.816 8.407 8.690 15,852,716 -0.89(-9.27%)
Sep 19, 2008 10.73 11.90 8.053 9.578 0 +1.09(+12.81%)
Sep 18, 2008 7.995 8.786 5.594 8.490 55,960,556 +0.75(+9.73%)
Sep 17, 2008 7.750 8.156 7.145 7.737 28,127,006 -0.39(-4.83%)
Sep 16, 2008 7.596 8.284 7.113 8.130 30,333,670 +0.15(+1.94%)
Sep 15, 2008 7.943 8.767 7.943 7.975 27,382,862 -0.63(-7.33%)
Sep 12, 2008 7.872 8.658 7.808 8.606 0 +0.37(+4.45%)
Sep 11, 2008 7.724 8.284 7.699 8.239 13,987,860 +0.15(+1.91%)
Sep 10, 2008 8.593 8.626 7.699 8.085 22,823,002 -0.38(-4.49%)
Sep 09, 2008 8.703 9.034 8.445 8.465 22,640,218 -0.38(-4.29%)
Sep 08, 2008 9.147 9.224 7.795 8.844 27,290,718 +0.50(+5.94%)
Sep 05, 2008 7.621 8.368 7.525 8.349 0 +0.68(+8.81%)
Sep 04, 2008 8.143 8.181 7.615 7.673 11,089,953 -0.51(-6.22%)
Sep 03, 2008 8.111 8.259 7.898 8.181 13,676,135 +0.07(+0.87%)
Sep 02, 2008 8.078 8.362 7.969 8.111 14,036,630 +0.38(+4.91%)
Aug 29, 2008 7.357 7.924 7.242 7.731 0 +0.19(+2.56%)
Aug 28, 2008 7.242 7.538 7.197 7.538 11,281,043 +0.29(+4.00%)
Aug 27, 2008 7.151 7.357 6.939 7.248 10,688,821 +0.10(+1.35%)
Aug 26, 2008 7.029 7.164 6.952 7.151 11,540,819 +0.15(+2.11%)
Aug 25, 2008 7.312 7.312 6.945 7.003 12,603,539 -0.38(-5.14%)
Aug 22, 2008 7.016 7.506 7.016 7.383 0 +0.61(+8.93%)
Aug 21, 2008 6.855 6.978 6.746 6.778 11,375,521 -0.24(-3.48%)
Aug 20, 2008 6.823 7.100 6.630 7.023 17,680,020 +0.16(+2.35%)
Aug 19, 2008 7.036 7.081 6.656 6.862 17,839,624 -0.32(-4.39%)
Aug 18, 2008 7.609 7.609 7.113 7.177 12,274,982 -0.37(-4.94%)
Aug 15, 2008 7.480 7.757 7.422 7.551 0 +0.20(+2.71%)
Aug 14, 2008 7.126 7.551 6.991 7.351 13,555,663 +0.23(+3.16%)
Aug 13, 2008 7.531 7.602 6.913 7.126 21,505,744 -0.44(-5.79%)
Aug 12, 2008 7.937 8.098 7.499 7.563 21,871,244 -0.52(-6.45%)
Aug 11, 2008 7.757 8.445 7.538 8.085 21,221,996 +0.40(+5.19%)
Aug 08, 2008 7.151 7.782 7.081 7.686 25,696,832 +0.73(+10.45%)
Aug 07, 2008 7.293 7.454 6.836 6.958 20,401,298 -0.44(-6.00%)
Aug 06, 2008 7.016 7.589 6.849 7.403 24,054,810 +0.37(+5.31%)
Aug 05, 2008 6.997 7.074 6.791 7.029 19,287,640 +0.28(+4.10%)
Aug 04, 2008 7.023 7.023 6.514 6.752 16,860,350 -0.31(-4.38%)
Aug 01, 2008 6.797 7.209 6.637 7.061 17,138,816 +0.27(+3.98%)
Jul 31, 2008 6.888 6.997 6.701 6.791 34,710,868 -0.43(-5.97%)
Jul 30, 2008 7.718 7.802 6.907 7.222 28,614,046 -0.15(-2.01%)
Jul 29, 2008 7.370 7.370 6.746 7.370 15,324,686 +0.54(+7.92%)
Jul 28, 2008 7.094 7.441 6.759 6.830 12,103,862 -0.35(-4.93%)
Jul 25, 2008 7.145 7.789 6.907 7.184 15,849,678 -0.02(-0.27%)
Jul 24, 2008 7.750 8.046 7.100 7.203 19,009,570 -0.59(-7.60%)
Jul 23, 2008 7.724 8.239 7.184 7.795 42,751,908 +0.08(+1.00%)
Jul 22, 2008 6.765 7.782 6.328 7.718 37,792,504 +0.32(+4.26%)
Jul 21, 2008 7.718 7.789 7.338 7.403 23,848,262 +0.09(+1.23%)
Jul 18, 2008 6.836 7.686 6.836 7.312 29,221,036 +0.38(+5.48%)
Jul 17, 2008 6.630 7.364 6.186 6.933 33,752,972 +0.66(+10.57%)
Jul 16, 2008 5.710 6.366 5.484 6.270 24,447,790 +0.88(+16.37%)
Jul 15, 2008 5.574 5.813 5.105 5.388 34,348,552 -0.26(-4.56%)
Jul 14, 2008 6.572 6.591 5.484 5.645 29,889,946 -0.69(-10.87%)
Jul 11, 2008 6.379 6.508 6.083 6.334 28,000,816 -0.25(-3.81%)
Jul 10, 2008 6.707 6.785 6.373 6.585 29,300,246 -0.19(-2.85%)
Jul 09, 2008 7.403 7.473 6.752 6.778 17,975,626 -0.63(-8.51%)
Jul 08, 2008 6.888 7.460 6.759 7.409 22,650,230 +0.60(+8.79%)
Jul 07, 2008 7.164 7.293 6.694 6.810 31,656,198 -0.33(-4.68%)
Jul 04, 2008 7.351 7.396 7.106 7.145 8,516,510 +0.00(+0.00%)
Jul 03, 2008 7.351 7.396 7.106 7.145 8,516,510 -0.01(-0.18%)
Jul 02, 2008 7.319 7.570 7.139 7.158 17,883,408 -0.16(-2.20%)
Jul 01, 2008 6.997 7.338 6.952 7.319 21,613,356 +0.25(+3.55%)
Jun 30, 2008 7.158 7.312 7.023 7.068 22,408,110 -0.10(-1.44%)
Jun 27, 2008 7.254 7.345 7.087 7.171 15,792,898 -0.05(-0.62%)
Jun 26, 2008 7.197 7.460 7.126 7.216 17,881,992 -0.08(-1.06%)
Jun 25, 2008 7.357 7.634 7.209 7.293 26,275,660 -0.03(-0.44%)
Jun 24, 2008 7.132 7.448 6.978 7.325 29,564,724 +0.24(+3.45%)
Jun 23, 2008 7.467 7.467 7.081 7.081 19,570,550 -0.34(-4.60%)
Jun 20, 2008 7.048 7.557 6.437 7.422 40,390,800 +0.12(+1.59%)
Jun 19, 2008 7.132 7.351 7.094 7.306 23,620,434 +0.14(+1.98%)
Jun 18, 2008 7.164 7.621 6.945 7.164 36,223,248 -0.17(-2.37%)
Jun 17, 2008 7.718 7.808 7.306 7.338 45,571,248 -0.26(-3.39%)
Jun 16, 2008 7.544 7.763 7.512 7.596 38,941,360 +0.05(+0.60%)
Jun 13, 2008 7.512 7.660 7.377 7.551 153,786,512 -0.16(-2.09%)
Jun 12, 2008 9.025 9.301 7.493 7.711 62,017,304 -2.40(-23.74%)
Jun 11, 2008 10.85 10.92 10.09 10.11 11,836,463 -0.74(-6.82%)
Jun 10, 2008 10.91 11.10 10.58 10.85 9,688,826 +0.14(+1.26%)
Jun 09, 2008 11.28 11.28 10.65 10.72 13,468,685 -0.42(-3.76%)
Jun 06, 2008 11.47 11.56 11.10 11.14 10,479,735 -0.68(-5.72%)
Jun 05, 2008 11.83 11.88 11.59 11.81 8,016,410 +0.04(+0.38%)
Jun 04, 2008 12.05 12.06 11.61 11.77 12,486,155 -0.30(-2.45%)
Jun 03, 2008 12.48 12.56 11.93 12.06 8,823,362 -0.31(-2.50%)
Jun 02, 2008 12.51 12.52 12.16 12.37 9,604,961 -0.16(-1.28%)
May 30, 2008 12.97 12.97 12.45 12.53 7,639,604 -0.34(-2.65%)
May 29, 2008 12.42 12.95 12.42 12.87 12,453,485 +0.22(+1.73%)
May 28, 2008 13.16 13.22 12.37 12.66 22,062,426 -1.47(-10.43%)
May 27, 2008 14.11 14.28 13.89 14.13 5,309,602 +0.05(+0.37%)
May 26, 2008 14.43 14.44 14.06 14.08 0 +0.00(+0.00%)
May 23, 2008 14.43 14.44 14.06 14.08 5,376,817 -0.44(-3.06%)
May 22, 2008 14.44 14.77 14.29 14.52 5,005,955 +0.00(+0.00%)
May 21, 2008 14.83 14.98 14.50 14.52 7,338,635 -0.30(-2.00%)
May 20, 2008 15.18 15.18 14.73 14.82 6,184,488 -0.42(-2.75%)
May 19, 2008 15.29 15.53 15.18 15.24 4,436,682 -0.03(-0.21%)
May 16, 2008 15.92 15.94 15.16 15.27 7,267,573 -0.88(-5.46%)
May 15, 2008 15.91 16.20 15.74 16.15 4,430,475 +0.28(+1.79%)
May 14, 2008 15.71 16.00 15.58 15.87 4,366,676 +0.29(+1.86%)
May 13, 2008 15.92 15.92 15.54 15.58 3,672,567 -0.24(-1.55%)
May 12, 2008 15.51 15.84 15.49 15.82 3,562,779 +0.38(+2.46%)
May 09, 2008 15.24 15.80 15.13 15.44 4,198,303 +0.01(+0.04%)
May 08, 2008 15.77 15.78 15.28 15.44 5,486,039 -0.24(-1.56%)
May 07, 2008 16.32 16.45 15.62 15.68 5,256,909 -0.66(-4.06%)
May 06, 2008 16.12 16.50 15.85 16.34 4,678,784 +0.05(+0.32%)
May 05, 2008 16.37 16.52 16.11 16.29 3,632,161 -0.11(-0.67%)
May 02, 2008 16.68 16.81 16.29 16.40 5,296,184 -0.08(-0.51%)
May 01, 2008 15.51 16.59 15.51 16.49 5,958,251 +0.95(+6.13%)
Apr 30, 2008 15.61 15.95 15.48 15.53 5,070,412 -0.01(-0.08%)
Apr 29, 2008 15.63 15.71 15.42 15.55 2,730,295 -0.04(-0.25%)
Apr 28, 2008 15.77 15.77 15.44 15.58 4,524,923 -0.08(-0.53%)
Apr 25, 2008 15.44 15.74 15.06 15.67 5,789,220 +0.38(+2.48%)
Apr 24, 2008 14.81 15.45 14.81 15.29 8,504,442 +0.50(+3.40%)
Apr 23, 2008 14.90 15.03 14.62 14.79 5,541,935 -0.10(-0.65%)
Apr 22, 2008 14.82 15.03 14.61 14.88 6,892,571 -0.03(-0.22%)
Apr 21, 2008 15.78 15.90 14.67 14.91 10,221,238 -0.97(-6.12%)
Apr 18, 2008 15.69 16.24 15.69 15.89 7,971,780 +0.62(+4.09%)
Apr 17, 2008 15.76 15.76 14.49 15.26 11,319,338 -0.32(-2.02%)
Apr 16, 2008 14.95 15.67 14.95 15.58 9,413,680 +0.95(+6.47%)
Apr 15, 2008 14.34 14.82 14.32 14.63 6,656,681 +0.33(+2.29%)
Apr 14, 2008 15.02 15.12 14.28 14.30 9,405,067 -0.89(-5.89%)
Apr 11, 2008 15.22 15.55 15.04 15.20 6,949,627 -0.24(-1.54%)
Apr 10, 2008 15.05 15.66 14.94 15.44 6,242,254 +0.35(+2.35%)
Apr 09, 2008 15.46 15.54 15.08 15.08 4,725,773 -0.22(-1.43%)
Apr 08, 2008 15.40 15.46 15.07 15.30 6,422,690 -0.17(-1.12%)
Apr 07, 2008 15.46 15.73 15.32 15.47 3,850,258 +0.21(+1.35%)
Apr 04, 2008 15.78 15.84 15.21 15.27 4,637,968 -0.45(-2.87%)
Apr 03, 2008 15.60 15.87 15.33 15.72 7,068,073 +0.05(+0.33%)
Apr 02, 2008 15.13 16.03 15.13 15.67 12,083,105 +0.55(+3.62%)
Apr 01, 2008 14.68 15.17 14.49 15.12 7,476,168 +0.99(+7.02%)
Mar 31, 2008 14.10 14.53 14.00 14.13 6,836,209 +0.05(+0.32%)
Mar 28, 2008 14.35 14.44 14.01 14.08 8,040,015 -0.15(-1.09%)
Mar 27, 2008 14.66 14.74 13.93 14.24 12,155,224 -0.41(-2.81%)
Mar 26, 2008 15.31 15.31 14.54 14.65 6,449,314 -0.80(-5.21%)
Mar 25, 2008 15.51 15.54 15.09 15.46 6,151,609 -0.06(-0.37%)
Mar 24, 2008 15.16 15.92 15.13 15.51 9,885,332 +0.41(+2.68%)
Mar 21, 2008 14.18 15.16 13.92 15.11 11,687,048 +0.00(+0.00%)
Mar 20, 2008 14.18 15.16 13.92 15.11 11,687,048 +0.94(+6.63%)
Mar 19, 2008 14.66 14.88 14.09 14.17 8,597,924 -0.22(-1.52%)
Mar 18, 2008 14.01 14.85 13.75 14.39 8,542,848 +0.67(+4.88%)
Mar 17, 2008 13.31 13.90 13.00 13.72 11,624,806 +0.05(+0.33%)
Mar 14, 2008 14.52 14.76 13.46 13.67 12,272,669 -0.74(-5.14%)
Mar 13, 2008 13.90 14.50 13.50 14.41 7,485,043 +0.34(+2.42%)
Mar 12, 2008 14.52 15.22 14.06 14.07 7,765,455 -0.59(-4.04%)
Mar 11, 2008 13.78 14.68 13.78 14.66 10,291,333 +1.22(+9.10%)
Mar 10, 2008 13.48 13.74 13.14 13.44 10,403,802 -0.04(-0.29%)
Mar 07, 2008 13.12 13.77 13.00 13.48 7,305,829 +0.28(+2.15%)
Mar 06, 2008 13.54 13.63 13.20 13.20 5,439,303 -0.48(-3.48%)
Mar 05, 2008 13.89 14.13 13.55 13.67 7,599,635 -0.09(-0.65%)
Mar 04, 2008 13.76 13.87 13.34 13.76 7,985,470 -0.15(-1.11%)
Mar 03, 2008 14.10 14.14 13.76 13.92 5,047,272 -0.28(-1.95%)
Feb 29, 2008 14.68 14.93 14.08 14.19 9,549,922 -0.94(-6.21%)
Feb 28, 2008 15.62 15.65 15.06 15.13 8,529,752 -0.62(-3.96%)
Feb 27, 2008 15.47 16.02 15.39 15.76 6,277,492 +0.16(+1.03%)
Feb 26, 2008 15.53 15.86 15.37 15.60 5,854,998 -0.02(-0.12%)
Feb 25, 2008 15.40 15.66 15.01 15.62 7,227,126 +0.20(+1.29%)
Feb 22, 2008 14.93 15.45 14.68 15.42 6,855,832 +0.59(+3.99%)
Feb 21, 2008 15.02 15.25 14.77 14.82 5,897,765 -0.25(-1.66%)
Feb 20, 2008 14.55 15.22 14.18 15.08 9,984,697 -0.17(-1.14%)
Feb 19, 2008 15.82 15.93 15.17 15.25 7,893,249 -0.42(-2.67%)
Feb 18, 2008 15.54 15.69 15.22 15.67 0 +0.00(+0.00%)
Feb 15, 2008 15.54 15.69 15.22 15.67 5,318,483 +0.15(+0.95%)
Feb 14, 2008 15.94 16.00 15.51 15.52 6,065,280 -0.44(-2.78%)
Feb 13, 2008 16.23 16.43 15.72 15.96 4,617,699 -0.16(-1.00%)
Feb 12, 2008 15.56 16.16 15.56 16.12 8,749,183 +0.63(+4.07%)
Feb 11, 2008 15.73 15.78 15.31 15.49 5,450,640 -0.37(-2.35%)
Feb 08, 2008 16.23 16.23 15.58 15.87 5,362,321 -0.42(-2.61%)
Feb 07, 2008 16.03 16.47 15.85 16.29 5,604,357 +0.21(+1.28%)
Feb 06, 2008 16.44 16.60 16.03 16.09 6,817,705 -0.26(-1.61%)
Feb 05, 2008 16.48 16.81 16.20 16.35 8,953,871 -0.41(-2.46%)
Feb 04, 2008 16.99 17.53 16.69 16.76 8,648,216 -0.24(-1.44%)
Feb 01, 2008 16.81 17.05 16.27 17.01 8,648,990 +0.18(+1.07%)
Jan 31, 2008 16.20 16.99 15.89 16.83 12,447,862 +0.34(+2.07%)
Jan 30, 2008 16.50 17.00 16.30 16.49 11,085,747 -0.06(-0.35%)
Jan 29, 2008 16.64 16.66 16.20 16.54 7,114,593 +0.01(+0.04%)
Jan 28, 2008 16.10 16.55 15.71 16.54 7,400,462 +0.42(+2.64%)
Jan 25, 2008 16.36 17.37 15.78 16.11 9,932,753 -0.06(-0.36%)
Jan 24, 2008 16.46 16.60 15.87 16.17 10,221,817 -0.23(-1.41%)
Jan 23, 2008 14.73 16.97 14.53 16.40 18,629,666 +1.11(+7.28%)
Jan 22, 2008 12.55 15.76 12.23 15.29 20,554,782 +1.71(+12.56%)
Jan 21, 2008 13.88 14.11 13.33 13.58 0 +0.00(+0.00%)
Jan 18, 2008 13.88 14.11 13.33 13.58 12,571,682 -0.17(-1.26%)
Jan 17, 2008 14.55 14.58 13.70 13.76 8,824,526 -0.72(-4.98%)
Jan 16, 2008 14.11 14.69 14.03 14.48 11,296,370 +0.32(+2.27%)
Jan 15, 2008 15.02 15.02 14.06 14.15 10,303,613 -1.04(-6.82%)
Jan 14, 2008 15.11 15.20 14.80 15.19 7,480,703 +0.24(+1.59%)
Jan 11, 2008 14.69 15.33 14.48 14.95 8,343,520 +0.12(+0.78%)
Jan 10, 2008 14.28 15.15 13.98 14.84 11,068,888 +0.41(+2.86%)
Jan 09, 2008 13.84 14.46 13.71 14.43 9,960,398 +0.58(+4.18%)
Jan 08, 2008 14.41 14.44 13.82 13.85 12,559,793 -0.46(-3.24%)
Jan 07, 2008 14.12 14.55 14.01 14.31 7,024,993 +0.25(+1.79%)
Jan 04, 2008 14.49 14.49 13.97 14.06 8,271,228 -0.53(-3.66%)
Jan 03, 2008 14.71 14.83 14.55 14.59 6,365,120 -0.08(-0.57%)
Jan 02, 2008 15.15 15.17 14.63 14.68 8,715,585 -0.42(-2.77%)
Jan 01, 2008 15.15 15.29 14.80 15.09 0 +0.00(+0.00%)
Dec 31, 2007 15.15 15.29 14.80 15.09 4,827,927 -0.13(-0.85%)
Dec 28, 2007 15.40 15.47 15.16 15.22 4,548,482 -0.01(-0.04%)
Dec 27, 2007 15.38 15.41 15.19 15.23 5,956,577 -0.17(-1.09%)
Dec 26, 2007 15.20 15.61 15.04 15.40 5,836,090 +0.12(+0.76%)
Dec 24, 2007 15.00 15.31 15.00 15.28 3,961,443 +0.18(+1.19%)
Dec 21, 2007 13.54 15.10 13.54 15.10 16,463,393 +1.00(+7.07%)
Dec 20, 2007 14.50 14.50 13.88 14.10 8,525,745 -0.26(-1.79%)
Dec 19, 2007 14.55 14.66 14.25 14.36 7,029,952 -0.11(-0.76%)
Dec 18, 2007 14.61 14.71 14.06 14.47 6,893,539 +0.00(+0.00%)
Dec 17, 2007 14.50 14.74 14.34 14.47 8,400,923 -0.12(-0.84%)
Dec 14, 2007 14.84 14.95 14.53 14.59 6,429,521 -0.35(-2.33%)
Dec 13, 2007 14.86 15.01 14.40 14.94 8,503,274 +0.00(+0.00%)
Dec 12, 2007 15.94 16.30 14.62 14.94 12,397,706 -0.58(-3.73%)
Dec 11, 2007 16.66 16.66 15.48 15.52 9,136,174 -1.15(-6.88%)
Dec 10, 2007 16.29 16.87 16.27 16.67 4,598,401 +0.39(+2.41%)
Dec 07, 2007 16.59 16.74 16.19 16.27 6,482,866 -0.32(-1.90%)
Dec 06, 2007 16.21 16.63 16.02 16.59 7,805,160 +0.37(+2.30%)
Dec 05, 2007 16.18 16.44 15.97 16.21 6,388,845 +0.15(+0.96%)
Dec 04, 2007 16.42 16.53 16.05 16.06 5,715,591 -0.46(-2.81%)
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.