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 )

15.39 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 20, 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 30, 2012 5.542 5.555 5.467 5.501 19,632,506 -0.03(-0.49%)
Nov 29, 2012 5.603 5.637 5.501 5.528 20,632,510 -0.04(-0.73%)
Nov 28, 2012 5.576 5.596 5.480 5.569 32,395,910 -0.03(-0.61%)
Nov 27, 2012 5.739 5.759 5.603 5.603 20,107,112 -0.17(-2.89%)
Nov 26, 2012 5.712 5.773 5.650 5.770 14,270,278 +0.02(+0.30%)
Nov 23, 2012 5.671 5.753 5.650 5.753 3,253,082 +0.11(+1.93%)
Nov 21, 2012 5.664 5.671 5.603 5.644 10,160,729 -0.01(-0.24%)
Nov 20, 2012 5.549 5.657 5.508 5.657 15,598,296 +0.13(+2.33%)
Nov 19, 2012 5.535 5.596 5.515 5.529 17,063,882 +0.09(+1.74%)
Nov 16, 2012 5.441 5.495 5.386 5.434 21,382,304 +0.01(+0.25%)
Nov 15, 2012 5.414 5.502 5.393 5.420 15,453,852 -0.02(-0.31%)
Nov 14, 2012 5.549 5.590 5.420 5.437 16,013,737 -0.09(-1.65%)
Nov 13, 2012 5.576 5.671 5.522 5.529 16,466,361 -0.08(-1.45%)
Nov 12, 2012 5.623 5.657 5.593 5.610 8,180,855 +0.00(+0.00%)
Nov 09, 2012 5.569 5.691 5.556 5.610 16,103,373 +0.03(+0.48%)
Nov 08, 2012 5.617 5.711 5.583 5.583 15,964,406 -0.03(-0.48%)
Nov 07, 2012 5.718 5.752 5.579 5.610 28,414,728 -0.20(-3.49%)
Nov 06, 2012 5.725 5.847 5.718 5.813 18,063,644 +0.09(+1.54%)
Nov 05, 2012 5.637 5.732 5.573 5.725 22,660,996 +0.06(+1.08%)
Nov 02, 2012 5.793 5.799 5.650 5.664 20,921,738 -0.09(-1.53%)
Nov 01, 2012 5.698 5.759 5.664 5.752 10,885,350 +0.05(+0.95%)
Oct 31, 2012 5.698 5.759 5.650 5.698 11,891,195 +0.02(+0.36%)
Oct 26, 2012 5.759 5.677 5.677 5.677 18,885,888 -0.09(-1.64%)
Oct 25, 2012 5.738 5.782 5.671 5.772 15,662,746 +0.08(+1.43%)
Oct 24, 2012 5.752 5.789 5.684 5.691 12,332,492 -0.01(-0.24%)
Oct 23, 2012 5.745 5.799 5.698 5.705 29,670,028 -0.21(-3.55%)
Oct 19, 2012 5.928 5.955 5.867 5.914 20,039,114 -0.03(-0.46%)
Oct 18, 2012 5.989 6.070 5.908 5.941 60,964,620 +0.25(+4.40%)
Oct 17, 2012 5.610 5.718 5.590 5.691 31,087,134 +0.10(+1.82%)
Oct 16, 2012 5.664 5.684 5.535 5.590 28,756,952 -0.06(-1.08%)
Oct 15, 2012 5.691 5.698 5.596 5.650 25,923,514 +0.01(+0.24%)
Oct 12, 2012 5.806 5.806 5.583 5.637 34,628,156 -0.20(-3.48%)
Oct 11, 2012 5.874 5.887 5.826 5.840 19,454,024 +0.03(+0.47%)
Oct 10, 2012 5.847 5.874 5.765 5.813 16,537,588 -0.01(-0.23%)
Oct 09, 2012 5.928 5.935 5.826 5.826 16,975,390 -0.09(-1.60%)
Oct 08, 2012 5.948 5.989 5.874 5.921 19,351,266 -0.09(-1.46%)
Oct 05, 2012 6.077 6.097 5.989 6.009 14,300,423 -0.02(-0.28%)
Oct 04, 2012 5.941 6.029 5.935 6.026 19,765,754 +0.10(+1.77%)
Oct 03, 2012 5.908 5.955 5.874 5.921 30,294,424 +0.04(+0.69%)
Oct 02, 2012 5.935 5.955 5.853 5.880 18,052,724 -0.01(-0.23%)
Oct 01, 2012 5.941 6.008 5.887 5.894 14,833,100 -0.02(-0.34%)
Sep 28, 2012 5.941 5.968 5.901 5.914 20,102,674 -0.05(-0.79%)
Sep 27, 2012 5.935 6.016 5.901 5.962 10,149,322 +0.07(+1.26%)
Sep 26, 2012 5.955 5.975 5.887 5.887 14,731,610 -0.05(-0.80%)
Sep 25, 2012 6.063 6.080 5.935 5.935 17,233,502 -0.10(-1.68%)
Sep 24, 2012 6.023 6.090 5.989 6.036 17,707,852 +0.01(+0.11%)
Sep 21, 2012 6.158 6.171 6.029 6.029 14,787,945 -0.05(-0.78%)
Sep 20, 2012 6.083 6.090 5.996 6.077 18,941,866 -0.04(-0.66%)
Sep 19, 2012 6.050 6.151 6.016 6.117 22,350,300 +0.10(+1.69%)
Sep 18, 2012 6.023 6.036 5.989 6.016 18,221,432 -0.01(-0.22%)
Sep 17, 2012 6.124 6.131 6.023 6.029 21,564,044 -0.09(-1.44%)
Sep 14, 2012 6.002 6.144 6.002 6.117 40,344,796 +0.14(+2.38%)
Sep 13, 2012 5.880 5.999 5.820 5.975 20,777,728 +0.09(+1.61%)
Sep 12, 2012 5.874 5.914 5.840 5.880 12,817,997 +0.03(+0.46%)
Sep 11, 2012 5.840 5.880 5.806 5.853 14,286,178 +0.01(+0.23%)
Sep 10, 2012 5.799 5.901 5.786 5.840 19,028,564 +0.01(+0.23%)
Sep 07, 2012 5.799 5.908 5.779 5.826 26,406,336 +0.07(+1.18%)
Sep 06, 2012 5.677 5.793 5.664 5.759 27,831,468 +0.14(+2.41%)
Sep 05, 2012 5.671 5.684 5.617 5.623 12,054,739 -0.06(-1.07%)
Sep 04, 2012 5.684 5.715 5.637 5.684 12,974,192 -0.02(-0.36%)
Aug 31, 2012 5.711 5.718 5.650 5.705 15,987,563 +0.02(+0.36%)
Aug 30, 2012 5.623 5.705 5.603 5.684 12,680,237 +0.03(+0.48%)
Aug 29, 2012 5.623 5.677 5.617 5.657 9,158,457 +0.03(+0.60%)
Aug 27, 2012 5.684 5.684 5.603 5.623 13,356,265 -0.03(-0.48%)
Aug 24, 2012 5.603 5.671 5.576 5.650 9,537,352 +0.04(+0.72%)
Aug 23, 2012 5.603 5.650 5.583 5.610 17,157,722 +0.00(+0.00%)
Aug 22, 2012 5.596 5.664 5.583 5.610 13,129,494 +0.01(+0.12%)
Aug 21, 2012 5.623 5.684 5.596 5.603 13,400,760 -0.01(-0.24%)
Aug 20, 2012 5.596 5.643 5.583 5.617 27,464,506 -0.01(-0.12%)
Aug 17, 2012 5.637 5.650 5.610 5.623 20,824,670 +0.02(+0.36%)
Aug 16, 2012 5.536 5.630 5.536 5.603 22,238,482 +0.07(+1.21%)
Aug 15, 2012 5.536 5.569 5.489 5.536 11,915,541 +0.01(+0.12%)
Aug 14, 2012 5.617 5.637 5.509 5.529 13,555,424 -0.02(-0.36%)
Aug 13, 2012 5.590 5.610 5.536 5.549 9,067,117 -0.06(-1.08%)
Aug 10, 2012 5.556 5.610 5.549 5.610 10,918,721 +0.01(+0.12%)
Aug 09, 2012 5.576 5.617 5.563 5.603 13,341,921 -0.01(-0.12%)
Aug 08, 2012 5.516 5.623 5.509 5.610 12,787,770 +0.06(+1.09%)
Aug 07, 2012 5.556 5.603 5.536 5.549 11,855,643 +0.01(+0.24%)
Aug 06, 2012 5.549 5.583 5.529 5.536 17,384,020 -0.01(-0.12%)
Aug 03, 2012 5.415 5.556 5.401 5.543 22,279,368 +0.21(+3.91%)
Aug 02, 2012 5.341 5.381 5.260 5.334 22,515,112 -0.03(-0.50%)
Aug 01, 2012 5.401 5.442 5.354 5.361 14,160,334 -0.01(-0.13%)
Jul 31, 2012 5.442 5.448 5.361 5.368 11,102,478 -0.05(-0.99%)
Jul 30, 2012 5.482 5.502 5.415 5.421 9,235,467 -0.08(-1.41%)
Jul 27, 2012 5.475 5.532 5.415 5.499 16,653,499 +0.08(+1.43%)
Jul 26, 2012 5.408 5.438 5.334 5.421 18,872,142 +0.11(+2.15%)
Jul 25, 2012 5.314 5.354 5.280 5.307 16,201,444 +0.03(+0.51%)
Jul 24, 2012 5.226 5.287 5.186 5.280 29,941,754 +0.05(+1.03%)
Jul 23, 2012 5.199 5.267 5.186 5.226 19,653,616 -0.08(-1.46%)
Jul 20, 2012 5.321 5.401 5.273 5.304 26,225,166 -0.02(-0.32%)
Jul 19, 2012 5.314 5.428 5.247 5.321 40,492,380 +0.05(+1.02%)
Jul 18, 2012 5.321 5.347 5.226 5.267 15,084,564 -0.09(-1.63%)
Jul 17, 2012 5.347 5.368 5.280 5.354 19,011,328 +0.07(+1.40%)
Jul 16, 2012 5.267 5.354 5.243 5.280 14,578,913 +0.00(+0.00%)
Jul 13, 2012 5.119 5.294 5.105 5.280 20,098,436 +0.18(+3.56%)
Jul 12, 2012 5.105 5.132 5.016 5.099 28,767,070 -0.05(-0.92%)
Jul 11, 2012 5.065 5.166 5.035 5.146 15,611,386 +0.06(+1.19%)
Jul 10, 2012 5.179 5.213 5.045 5.085 12,644,842 -0.05(-1.05%)
Jul 09, 2012 5.156 5.183 5.115 5.139 9,616,849 -0.04(-0.78%)
Jul 06, 2012 5.119 5.213 5.078 5.179 11,607,281 +0.01(+0.13%)
Jul 05, 2012 5.213 5.247 5.146 5.173 12,060,299 -0.07(-1.41%)
Jul 03, 2012 5.193 5.273 5.179 5.247 7,066,109 +0.05(+1.04%)
Jul 02, 2012 5.247 5.247 5.112 5.193 18,184,184 -0.01(-0.26%)
Jun 29, 2012 5.314 5.327 5.146 5.206 16,560,073 +0.13(+2.65%)
Jun 28, 2012 5.085 5.092 4.964 5.072 19,092,328 -0.05(-1.05%)
Jun 27, 2012 5.112 5.126 5.038 5.126 21,999,820 +0.04(+0.73%)
Jun 26, 2012 5.004 5.126 4.978 5.089 17,449,308 +0.07(+1.41%)
Jun 25, 2012 5.025 5.052 4.964 5.018 21,295,490 -0.11(-2.10%)
Jun 22, 2012 5.045 5.126 5.025 5.126 13,310,936 +0.10(+2.01%)
Jun 21, 2012 5.173 5.186 4.984 5.025 20,663,016 -0.11(-2.23%)
Jun 20, 2012 5.139 5.173 5.038 5.139 19,176,080 +0.01(+0.26%)
Jun 19, 2012 5.018 5.179 4.991 5.126 25,284,222 +0.15(+2.97%)
Jun 18, 2012 5.011 5.065 4.941 4.978 22,351,606 -0.02(-0.40%)
Jun 15, 2012 4.917 4.998 4.870 4.998 14,877,684 +0.10(+2.06%)
Jun 14, 2012 4.809 4.910 4.803 4.897 18,156,762 +0.09(+1.82%)
Jun 13, 2012 4.803 4.883 4.776 4.809 13,954,341 -0.01(-0.28%)
Jun 12, 2012 4.762 4.830 4.708 4.823 15,177,469 +0.07(+1.56%)
Jun 11, 2012 4.951 4.971 4.729 4.749 17,286,258 -0.15(-3.02%)
Jun 08, 2012 4.796 4.904 4.749 4.897 12,566,007 +0.09(+1.82%)
Jun 07, 2012 4.877 4.917 4.796 4.809 19,139,462 +0.01(+0.28%)
Jun 06, 2012 4.695 4.816 4.661 4.796 19,956,722 +0.15(+3.33%)
Jun 05, 2012 4.614 4.722 4.594 4.641 25,492,062 +0.01(+0.15%)
Jun 04, 2012 4.809 4.816 4.574 4.634 34,567,948 -0.17(-3.50%)
Jun 01, 2012 4.937 4.944 4.749 4.803 25,403,310 -0.24(-4.80%)
May 31, 2012 4.984 5.099 4.951 5.045 15,148,208 +0.05(+0.94%)
May 30, 2012 5.078 5.085 4.974 4.998 16,362,563 -0.12(-2.37%)
May 29, 2012 5.139 5.142 5.065 5.119 11,716,192 +0.07(+1.47%)
May 25, 2012 5.085 5.119 5.018 5.045 19,004,550 -0.03(-0.53%)
May 24, 2012 5.105 5.122 5.011 5.072 16,856,312 +0.01(+0.13%)
May 23, 2012 4.985 5.085 4.951 5.065 17,811,208 +0.05(+0.93%)
May 22, 2012 4.985 5.098 4.978 5.018 15,225,853 +0.04(+0.81%)
May 21, 2012 4.958 5.038 4.931 4.978 16,825,168 +0.03(+0.54%)
May 18, 2012 5.005 5.025 4.918 4.951 21,258,824 +0.01(+0.14%)
May 17, 2012 5.018 5.072 4.931 4.945 20,142,820 -0.07(-1.46%)
May 16, 2012 5.098 5.155 5.018 5.018 15,673,489 -0.06(-1.18%)
May 15, 2012 5.118 5.179 5.052 5.078 18,252,660 -0.05(-0.91%)
May 14, 2012 5.185 5.232 5.105 5.125 19,608,080 -0.15(-2.79%)
May 11, 2012 5.212 5.312 5.152 5.272 15,478,953 +0.00(+0.00%)
May 10, 2012 5.326 5.406 5.259 5.272 17,081,892 +0.01(+0.25%)
May 09, 2012 5.212 5.285 5.172 5.259 24,085,286 -0.03(-0.51%)
May 08, 2012 5.245 5.319 5.212 5.285 16,991,520 -0.01(-0.13%)
May 07, 2012 5.192 5.326 5.192 5.292 12,704,611 +0.07(+1.28%)
May 04, 2012 5.332 5.336 5.192 5.225 17,586,768 -0.11(-2.13%)
May 03, 2012 5.372 5.402 5.319 5.339 25,397,306 -0.02(-0.37%)
May 02, 2012 5.419 5.419 5.352 5.359 15,221,437 -0.09(-1.72%)
May 01, 2012 5.359 5.513 5.359 5.453 19,456,850 +0.08(+1.49%)
Apr 30, 2012 5.379 5.412 5.319 5.372 14,913,870 -0.05(-0.86%)
Apr 27, 2012 5.459 5.479 5.379 5.419 15,498,434 -0.03(-0.61%)
Apr 26, 2012 5.386 5.459 5.346 5.453 17,539,094 +0.05(+0.87%)
Apr 25, 2012 5.439 5.473 5.339 5.406 17,537,856 +0.04(+0.75%)
Apr 24, 2012 5.279 5.399 5.272 5.366 24,981,392 +0.10(+1.90%)
Apr 23, 2012 5.179 5.326 5.159 5.265 19,962,404 +0.01(+0.13%)
Apr 20, 2012 5.346 5.352 5.185 5.259 33,277,656 -0.03(-0.51%)
Apr 19, 2012 5.372 5.426 5.225 5.285 55,218,348 -0.05(-1.00%)
Apr 18, 2012 5.419 5.493 5.319 5.339 37,155,848 -0.11(-2.08%)
Apr 17, 2012 5.446 5.499 5.406 5.453 27,804,504 +0.08(+1.49%)
Apr 16, 2012 5.366 5.459 5.319 5.372 28,084,238 +0.05(+0.88%)
Apr 13, 2012 5.566 5.566 5.326 5.326 38,385,368 -0.25(-4.55%)
Apr 12, 2012 5.539 5.640 5.493 5.579 27,431,088 +0.04(+0.72%)
Apr 11, 2012 5.426 5.539 5.392 5.539 21,670,590 +0.18(+3.37%)
Apr 10, 2012 5.426 5.466 5.346 5.359 25,243,220 -0.09(-1.60%)
Apr 09, 2012 5.432 5.459 5.379 5.446 14,118,308 -0.08(-1.45%)
Apr 05, 2012 5.559 5.623 5.503 5.526 17,379,146 -0.01(-0.12%)
Apr 04, 2012 5.533 5.579 5.466 5.533 28,048,682 -0.07(-1.19%)
Apr 03, 2012 5.653 5.673 5.513 5.600 29,407,814 -0.07(-1.18%)
Apr 02, 2012 5.606 5.706 5.539 5.666 19,084,370 -0.01(-0.24%)
Mar 30, 2012 5.700 5.700 5.553 5.680 18,619,858 +0.01(+0.24%)
Mar 29, 2012 5.613 5.673 5.573 5.666 19,044,272 +0.00(+0.00%)
Mar 28, 2012 5.586 5.673 5.559 5.666 18,311,032 +0.08(+1.44%)
Mar 27, 2012 5.660 5.663 5.566 5.586 23,109,636 -0.07(-1.18%)
Mar 26, 2012 5.640 5.680 5.592 5.653 19,003,284 +0.07(+1.20%)
Mar 23, 2012 5.559 5.600 5.486 5.586 17,812,006 +0.01(+0.12%)
Mar 22, 2012 5.653 5.670 5.519 5.579 24,392,562 -0.15(-2.57%)
Mar 21, 2012 5.807 5.820 5.700 5.726 16,533,890 -0.08(-1.38%)
Mar 20, 2012 5.740 5.827 5.686 5.807 19,478,150 +0.02(+0.35%)
Mar 19, 2012 5.760 5.894 5.713 5.787 23,896,794 +0.08(+1.41%)
Mar 16, 2012 5.740 5.800 5.613 5.706 29,051,780 +0.00(+0.00%)
Mar 15, 2012 5.713 5.773 5.646 5.706 25,952,716 +0.03(+0.59%)
Mar 14, 2012 5.559 5.710 5.519 5.673 40,581,392 +0.15(+2.78%)
Mar 13, 2012 5.332 5.586 5.299 5.519 35,995,032 +0.25(+4.82%)
Mar 12, 2012 5.359 5.366 5.232 5.265 15,518,655 -0.09(-1.75%)
Mar 09, 2012 5.306 5.419 5.285 5.359 13,515,919 +0.05(+1.01%)
Mar 08, 2012 5.259 5.312 5.172 5.306 14,394,000 +0.10(+1.93%)
Mar 07, 2012 5.145 5.249 5.125 5.205 14,721,602 +0.11(+2.23%)
Mar 06, 2012 5.145 5.172 5.078 5.092 19,433,748 -0.13(-2.43%)
Mar 05, 2012 5.312 5.342 5.192 5.219 21,981,224 -0.11(-2.13%)
Mar 02, 2012 5.399 5.432 5.306 5.332 19,017,666 -0.07(-1.36%)
Mar 01, 2012 5.446 5.506 5.386 5.406 24,837,848 -0.01(-0.12%)
Feb 29, 2012 5.533 5.546 5.359 5.412 35,728,140 -0.11(-2.06%)
Feb 28, 2012 5.453 5.533 5.406 5.526 23,891,720 +0.09(+1.72%)
Feb 27, 2012 5.359 5.479 5.326 5.432 19,474,878 +0.05(+0.87%)
Feb 24, 2012 5.386 5.453 5.346 5.386 15,963,401 +0.02(+0.37%)
Feb 23, 2012 5.239 5.366 5.193 5.366 20,680,906 +0.11(+2.15%)
Feb 22, 2012 5.366 5.372 5.239 5.252 13,583,344 -0.12(-2.23%)
Feb 21, 2012 5.432 5.436 5.332 5.372 11,867,217 -0.03(-0.62%)
Feb 17, 2012 5.346 5.412 5.326 5.406 14,260,776 +0.09(+1.63%)
Feb 16, 2012 5.239 5.332 5.209 5.319 18,406,348 +0.07(+1.40%)
Feb 15, 2012 5.306 5.346 5.233 5.246 17,699,490 -0.05(-1.00%)
Feb 14, 2012 5.366 5.382 5.259 5.299 15,111,769 -0.09(-1.61%)
Feb 13, 2012 5.359 5.392 5.332 5.386 13,837,259 +0.10(+1.89%)
Feb 10, 2012 5.319 5.326 5.259 5.286 15,792,407 -0.10(-1.85%)
Feb 09, 2012 5.459 5.459 5.359 5.386 13,432,367 -0.05(-0.98%)
Feb 08, 2012 5.406 5.459 5.346 5.439 12,612,044 +0.07(+1.24%)
Feb 07, 2012 5.392 5.419 5.372 5.372 23,412,926 -0.04(-0.74%)
Feb 06, 2012 5.466 5.485 5.406 5.412 10,841,801 -0.07(-1.33%)
Feb 03, 2012 5.352 5.492 5.346 5.485 21,574,620 +0.20(+3.78%)
Feb 02, 2012 5.239 5.312 5.199 5.286 15,823,183 +0.06(+1.15%)
Feb 01, 2012 5.286 5.299 5.179 5.226 26,081,906 +0.05(+1.03%)
Jan 31, 2012 5.246 5.272 5.153 5.173 29,385,902 -0.05(-1.02%)
Jan 30, 2012 5.272 5.286 5.173 5.226 18,081,916 -0.11(-2.00%)
Jan 27, 2012 5.206 5.359 5.183 5.332 28,896,606 +0.09(+1.65%)
Jan 26, 2012 5.492 5.505 5.179 5.246 35,051,524 -0.24(-4.37%)
Jan 25, 2012 5.326 5.505 5.312 5.485 29,561,752 +0.07(+1.35%)
Jan 24, 2012 5.366 5.505 5.319 5.412 40,465,704 +0.01(+0.25%)
Jan 23, 2012 5.539 5.565 5.352 5.399 24,258,942 -0.13(-2.29%)
Jan 20, 2012 5.485 5.525 5.372 5.525 20,270,158 +0.00(+0.00%)
Jan 19, 2012 5.559 5.565 5.452 5.525 24,857,772 -0.01(-0.12%)
Jan 18, 2012 5.452 5.572 5.406 5.532 18,568,514 +0.07(+1.28%)
Jan 17, 2012 5.579 5.619 5.432 5.462 19,976,326 -0.07(-1.32%)
Jan 13, 2012 5.406 5.552 5.312 5.535 20,265,884 +0.06(+1.16%)
Jan 12, 2012 5.479 5.512 5.366 5.472 24,788,556 +0.02(+0.31%)
Jan 11, 2012 5.379 5.479 5.306 5.456 19,942,686 +0.04(+0.68%)
Jan 10, 2012 5.399 5.426 5.306 5.419 21,332,488 +0.10(+1.88%)
Jan 09, 2012 5.346 5.352 5.266 5.319 16,917,090 +0.01(+0.13%)
Jan 06, 2012 5.319 5.352 5.213 5.312 15,034,700 -0.01(-0.25%)
Jan 05, 2012 5.173 5.379 5.113 5.326 21,841,808 +0.13(+2.43%)
Jan 04, 2012 5.153 5.252 5.106 5.199 15,882,508 +0.08(+1.56%)
Dec 30, 2011 5.173 5.173 5.106 5.119 10,004,756 -0.05(-1.03%)
Dec 29, 2011 5.086 5.186 5.066 5.173 9,244,198 +0.09(+1.83%)
Dec 28, 2011 5.146 5.153 5.053 5.079 8,900,158 -0.07(-1.29%)
Dec 27, 2011 5.186 5.186 5.106 5.146 7,195,245 -0.03(-0.64%)
Dec 23, 2011 5.193 5.252 5.093 5.179 14,576,028 +0.16(+3.18%)
Dec 21, 2011 4.913 5.019 4.866 5.019 22,208,212 +0.11(+2.31%)
Dec 20, 2011 4.826 4.953 4.800 4.906 17,144,100 +0.15(+3.22%)
Dec 19, 2011 4.773 4.800 4.680 4.753 19,208,324 -0.03(-0.56%)
Dec 16, 2011 4.773 4.860 4.753 4.780 17,096,928 +0.04(+0.84%)
Dec 15, 2011 4.800 4.833 4.733 4.740 13,988,729 +0.01(+0.14%)
Dec 14, 2011 4.707 4.806 4.660 4.733 17,034,642 -0.02(-0.42%)
Dec 13, 2011 4.860 4.893 4.693 4.753 15,990,866 -0.05(-1.11%)
Dec 12, 2011 4.846 4.863 4.727 4.806 13,990,834 -0.11(-2.17%)
Dec 09, 2011 4.840 4.936 4.806 4.913 12,529,853 +0.13(+2.64%)
Dec 08, 2011 4.893 4.893 4.767 4.786 21,665,566 -0.15(-2.97%)
Dec 07, 2011 4.840 4.963 4.793 4.933 11,929,263 +0.05(+1.09%)
Dec 06, 2011 4.893 4.920 4.800 4.880 14,719,400 -0.05(-1.08%)
Dec 05, 2011 4.873 4.986 4.843 4.933 19,403,770 +0.14(+2.92%)
Dec 02, 2011 4.860 4.933 4.767 4.793 25,640,108 -0.01(-0.28%)
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.