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 (%)
Dec 30, 2016 13.34 13.34 13.34 0 +0.12(+0.88%)
Dec 29, 2016 13.34 13.36 13.12 13.23 13,791,329 -0.11(-0.82%)
Dec 28, 2016 13.54 13.55 13.31 13.34 9,675,298 -0.20(-1.51%)
Dec 27, 2016 13.51 13.60 13.49 13.54 6,664,706 +0.05(+0.38%)
Dec 23, 2016 13.49 13.49 13.49 0 +0.08(+0.60%)
Dec 22, 2016 13.40 13.50 13.32 13.41 12,517,473 +0.03(+0.22%)
Dec 21, 2016 13.49 13.51 13.38 13.38 9,480,102 -0.10(-0.76%)
Dec 20, 2016 13.38 13.51 13.34 13.48 11,822,862 +0.21(+1.60%)
Dec 19, 2016 13.19 13.31 13.09 13.27 19,120,230 +0.01(+0.06%)
Dec 16, 2016 13.48 13.50 13.23 13.26 33,581,256 -0.15(-1.14%)
Dec 15, 2016 13.30 13.50 13.16 13.42 20,459,732 +0.17(+1.27%)
Dec 14, 2016 13.09 13.55 12.94 13.25 28,524,528 +0.04(+0.33%)
Dec 13, 2016 13.35 13.47 13.04 13.21 24,457,238 -0.09(-0.66%)
Dec 12, 2016 13.42 13.49 13.18 13.29 19,575,086 -0.19(-1.41%)
Dec 09, 2016 13.54 13.54 13.29 13.48 15,364,451 +0.07(+0.49%)
Dec 08, 2016 13.44 13.59 13.27 13.42 19,980,908 +0.09(+0.66%)
Dec 07, 2016 13.12 13.37 13.04 13.33 19,337,690 +0.22(+1.67%)
Dec 06, 2016 12.93 13.13 12.84 13.11 17,222,776 +0.18(+1.41%)
Dec 05, 2016 13.07 13.15 12.87 12.93 27,177,982 -0.15(-1.12%)
Dec 02, 2016 13.06 13.14 12.84 13.07 23,281,050 +0.03(+0.22%)
Dec 01, 2016 12.72 13.05 12.72 13.04 21,311,784 +0.40(+3.18%)
Nov 30, 2016 12.72 12.85 12.56 12.64 25,139,870 +0.22(+1.76%)
Nov 29, 2016 12.44 12.58 12.39 12.42 13,802,374 +0.01(+0.06%)
Nov 28, 2016 12.57 12.64 12.37 12.42 16,501,991 -0.24(-1.90%)
Nov 25, 2016 12.72 12.74 12.56 12.66 8,399,250 -0.08(-0.60%)
Nov 23, 2016 12.73 12.73 12.73 0 +0.25(+1.98%)
Nov 22, 2016 12.55 12.58 12.41 12.49 18,854,586 +0.00(+0.00%)
Nov 21, 2016 12.46 12.57 12.33 12.49 23,019,182 +0.12(+1.00%)
Nov 18, 2016 12.39 12.43 12.29 12.36 22,675,026 +0.01(+0.06%)
Nov 17, 2016 12.20 12.36 12.15 12.36 34,952,584 +0.20(+1.61%)
Nov 16, 2016 12.12 12.33 12.02 12.16 32,100,746 -0.26(-2.11%)
Nov 15, 2016 12.09 12.44 11.87 12.42 36,647,744 +0.22(+1.79%)
Nov 14, 2016 12.07 12.41 11.96 12.20 44,563,884 +0.33(+2.82%)
Nov 11, 2016 11.43 11.88 11.35 11.87 44,152,104 +0.39(+3.42%)
Nov 10, 2016 11.27 11.66 11.11 11.48 38,795,276 +0.41(+3.68%)
Nov 09, 2016 10.66 11.13 10.58 11.07 45,870,424 +0.60(+5.69%)
Nov 08, 2016 10.49 10.55 10.30 10.47 23,743,268 -0.09(-0.89%)
Nov 07, 2016 10.42 10.60 10.42 10.57 23,689,226 +0.36(+3.49%)
Nov 04, 2016 10.16 10.30 10.07 10.21 19,091,596 +0.07(+0.64%)
Nov 03, 2016 10.14 10.31 10.13 10.15 19,895,704 +0.01(+0.07%)
Nov 02, 2016 10.25 10.25 10.05 10.14 19,104,274 -0.14(-1.34%)
Nov 01, 2016 10.33 10.38 10.14 10.28 21,649,870 +0.01(+0.14%)
Oct 31, 2016 10.28 10.35 10.23 10.26 15,822,962 +0.04(+0.35%)
Oct 28, 2016 10.39 10.42 10.18 10.23 25,883,526 -0.15(-1.40%)
Oct 27, 2016 10.37 10.45 10.29 10.37 21,122,628 +0.07(+0.63%)
Oct 26, 2016 10.08 10.37 10.07 10.31 33,132,000 +0.23(+2.24%)
Oct 25, 2016 9.674 10.10 9.594 10.08 50,493,476 +0.56(+5.88%)
Oct 24, 2016 9.521 9.630 9.514 9.521 17,722,116 +0.04(+0.46%)
Oct 21, 2016 9.383 9.492 9.332 9.478 14,026,266 +0.01(+0.15%)
Oct 20, 2016 9.391 9.558 9.361 9.463 27,249,816 +0.07(+0.77%)
Oct 19, 2016 9.231 9.434 9.209 9.391 21,854,534 +0.21(+2.30%)
Oct 18, 2016 9.114 9.194 8.984 9.180 25,080,144 +0.20(+2.27%)
Oct 17, 2016 9.114 9.136 8.962 8.976 12,904,906 -0.12(-1.36%)
Oct 14, 2016 9.107 9.173 9.027 9.100 20,258,458 +0.15(+1.71%)
Oct 13, 2016 9.122 9.136 8.867 8.947 19,814,358 -0.28(-3.07%)
Oct 12, 2016 9.267 9.296 9.194 9.231 25,802,760 -0.03(-0.31%)
Oct 11, 2016 9.289 9.332 9.180 9.260 21,615,830 -0.04(-0.47%)
Oct 10, 2016 9.318 9.372 9.285 9.303 14,294,483 +0.09(+0.95%)
Oct 07, 2016 9.238 9.318 9.129 9.216 14,952,478 -0.04(-0.39%)
Oct 06, 2016 9.289 9.340 9.216 9.252 13,979,017 -0.02(-0.24%)
Oct 05, 2016 9.063 9.296 9.063 9.274 21,136,206 +0.25(+2.82%)
Oct 04, 2016 8.875 9.133 8.853 9.020 21,613,966 +0.19(+2.14%)
Oct 03, 2016 8.802 8.882 8.762 8.831 15,127,879 -0.01(-0.16%)
Sep 30, 2016 8.809 8.882 8.722 8.845 31,230,036 +0.09(+1.00%)
Sep 29, 2016 8.867 8.991 8.700 8.758 18,151,086 -0.14(-1.55%)
Sep 28, 2016 8.853 8.904 8.758 8.896 15,732,618 +0.07(+0.74%)
Sep 27, 2016 8.693 8.853 8.642 8.831 16,408,803 +0.10(+1.17%)
Sep 26, 2016 8.867 8.911 8.718 8.729 24,391,930 -0.22(-2.44%)
Sep 23, 2016 8.940 9.060 8.911 8.947 15,821,073 -0.02(-0.24%)
Sep 22, 2016 8.933 8.991 8.907 8.969 17,917,596 +0.07(+0.82%)
Sep 21, 2016 8.896 8.947 8.780 8.896 19,439,314 +0.04(+0.41%)
Sep 20, 2016 8.998 9.005 8.824 8.860 12,125,073 -0.05(-0.57%)
Sep 19, 2016 8.962 9.005 8.864 8.911 13,263,618 +0.00(+0.00%)
Sep 16, 2016 8.896 8.925 8.816 8.911 23,425,796 -0.08(-0.89%)
Sep 15, 2016 8.845 9.005 8.831 8.991 19,456,584 +0.11(+1.23%)
Sep 14, 2016 8.947 9.009 8.860 8.882 19,319,184 -0.07(-0.81%)
Sep 13, 2016 9.049 9.063 8.853 8.954 27,381,838 -0.22(-2.38%)
Sep 12, 2016 8.853 9.173 8.780 9.173 36,340,352 +0.26(+2.94%)
Sep 09, 2016 8.984 9.114 8.911 8.911 26,096,772 -0.10(-1.13%)
Sep 08, 2016 9.013 9.049 8.925 9.013 23,965,380 +0.02(+0.24%)
Sep 07, 2016 8.947 9.013 8.896 8.991 15,342,718 +0.01(+0.16%)
Sep 06, 2016 9.114 9.129 8.896 8.976 18,478,398 -0.15(-1.59%)
Sep 02, 2016 9.085 9.122 9.122 9.122 18,557,474 +0.08(+0.88%)
Sep 01, 2016 9.158 9.187 8.940 9.042 18,065,050 -0.09(-0.96%)
Aug 31, 2016 9.107 9.158 9.020 9.129 27,604,356 +0.05(+0.56%)
Aug 30, 2016 8.954 9.085 8.973 9.078 15,010,559 +0.12(+1.38%)
Aug 29, 2016 8.889 9.024 8.889 8.954 21,582,104 +0.00(+0.00%)
Aug 26, 2016 8.933 9.034 8.864 8.954 26,225,256 +0.04(+0.49%)
Aug 25, 2016 8.773 8.925 8.773 8.911 27,241,898 +0.13(+1.49%)
Aug 24, 2016 8.845 8.882 8.762 8.780 28,685,072 -0.04(-0.49%)
Aug 23, 2016 8.896 8.914 8.816 8.824 15,414,432 -0.03(-0.33%)
Aug 22, 2016 8.875 8.959 8.816 8.853 30,191,094 -0.04(-0.41%)
Aug 19, 2016 8.860 8.911 8.827 8.889 19,501,652 +0.01(+0.16%)
Aug 18, 2016 8.853 8.976 8.824 8.875 19,566,896 +0.01(+0.16%)
Aug 17, 2016 8.860 8.925 8.824 8.860 21,101,338 +0.01(+0.16%)
Aug 16, 2016 8.809 8.922 8.773 8.845 19,861,756 -0.02(-0.25%)
Aug 15, 2016 8.773 8.882 8.765 8.867 20,796,336 +0.15(+1.75%)
Aug 12, 2016 8.729 8.736 8.646 8.715 18,013,230 -0.09(-1.07%)
Aug 11, 2016 8.838 8.860 8.780 8.809 16,000,888 +0.00(+0.00%)
Aug 10, 2016 8.875 8.918 8.809 8.809 30,404,042 -0.09(-0.98%)
Aug 09, 2016 8.860 8.940 8.838 8.896 24,162,898 +0.05(+0.58%)
Aug 08, 2016 8.940 9.009 8.831 8.845 25,582,396 -0.07(-0.73%)
Aug 05, 2016 8.656 8.918 8.638 8.911 32,516,556 +0.39(+4.52%)
Aug 04, 2016 8.482 8.577 8.482 8.526 20,037,168 +0.04(+0.51%)
Aug 03, 2016 8.318 8.489 8.318 8.482 25,169,896 +0.16(+1.92%)
Aug 02, 2016 8.329 8.373 8.249 8.322 24,133,006 -0.02(-0.26%)
Aug 01, 2016 8.489 8.577 8.322 8.344 22,534,268 -0.16(-1.88%)
Jul 29, 2016 8.409 8.591 8.409 8.504 105,738,680 +0.04(+0.43%)
Jul 28, 2016 8.402 8.522 8.337 8.467 19,435,210 +0.06(+0.69%)
Jul 27, 2016 8.409 8.518 8.380 8.409 25,852,338 +0.03(+0.39%)
Jul 26, 2016 8.413 8.449 8.254 8.377 34,853,696 -0.05(-0.60%)
Jul 25, 2016 8.492 8.543 8.398 8.427 20,279,154 -0.09(-1.10%)
Jul 22, 2016 8.456 8.535 8.384 8.521 15,963,782 +0.09(+1.11%)
Jul 21, 2016 8.499 8.586 8.398 8.427 14,731,076 -0.10(-1.18%)
Jul 20, 2016 8.492 8.543 8.390 8.528 12,995,716 +0.07(+0.85%)
Jul 19, 2016 8.420 8.526 8.377 8.456 10,793,051 -0.01(-0.09%)
Jul 18, 2016 8.434 8.478 8.384 8.463 12,828,503 +0.02(+0.26%)
Jul 15, 2016 8.557 8.593 8.398 8.442 17,499,044 -0.06(-0.68%)
Jul 14, 2016 8.535 8.579 8.463 8.499 20,463,216 +0.16(+1.90%)
Jul 13, 2016 8.319 8.377 8.207 8.341 18,117,950 +0.06(+0.78%)
Jul 12, 2016 8.225 8.337 8.211 8.276 20,955,108 +0.18(+2.23%)
Jul 11, 2016 8.110 8.196 8.059 8.095 15,642,031 +0.09(+1.17%)
Jul 08, 2016 8.059 8.128 7.893 8.001 19,552,954 +0.11(+1.37%)
Jul 07, 2016 7.799 8.001 7.799 7.893 20,114,248 +0.10(+1.30%)
Jul 06, 2016 7.612 7.828 7.489 7.792 22,289,196 +0.09(+1.12%)
Jul 05, 2016 7.886 7.908 7.648 7.706 19,656,326 -0.20(-2.55%)
Jul 01, 2016 7.915 7.908 7.908 7.908 24,444,562 -0.06(-0.81%)
Jun 30, 2016 7.958 7.973 7.792 7.973 32,223,068 +0.17(+2.13%)
Jun 29, 2016 7.792 7.850 7.612 7.807 30,315,350 +0.11(+1.41%)
Jun 28, 2016 7.605 7.720 7.468 7.698 40,216,672 +0.27(+3.69%)
Jun 27, 2016 7.879 7.879 7.367 7.424 32,821,190 -0.56(-7.05%)
Jun 24, 2016 8.139 8.290 7.973 7.987 34,069,428 -0.66(-7.67%)
Jun 23, 2016 8.485 8.651 8.485 8.651 14,490,992 +0.30(+3.63%)
Jun 22, 2016 8.398 8.514 8.341 8.348 11,718,143 -0.04(-0.52%)
Jun 21, 2016 8.405 8.434 8.268 8.391 14,989,950 +0.02(+0.26%)
Jun 20, 2016 8.521 8.629 8.351 8.369 14,592,160 -0.01(-0.17%)
Jun 17, 2016 8.283 8.496 8.283 8.384 21,732,722 +0.06(+0.78%)
Jun 16, 2016 8.341 8.362 8.182 8.319 20,972,702 -0.09(-1.11%)
Jun 15, 2016 8.420 8.579 8.384 8.413 16,358,086 +0.01(+0.09%)
Jun 14, 2016 8.651 8.773 8.319 8.405 26,863,100 -0.31(-3.56%)
Jun 13, 2016 8.781 8.896 8.709 8.716 14,959,595 -0.12(-1.39%)
Jun 10, 2016 8.882 8.885 8.788 8.838 15,788,767 -0.14(-1.53%)
Jun 09, 2016 9.091 9.098 8.867 8.975 20,552,460 -0.19(-2.05%)
Jun 08, 2016 9.149 9.228 9.105 9.163 19,362,676 +0.01(+0.08%)
Jun 07, 2016 9.286 9.293 9.149 9.156 13,657,129 -0.11(-1.17%)
Jun 06, 2016 9.185 9.354 9.170 9.264 19,278,552 +0.09(+1.02%)
Jun 03, 2016 8.961 9.185 8.939 9.170 14,924,772 -0.18(-1.93%)
Jun 02, 2016 9.271 9.365 9.221 9.351 11,788,125 +0.05(+0.54%)
Jun 01, 2016 9.141 9.329 9.062 9.300 17,489,668 +0.05(+0.55%)
May 31, 2016 9.336 9.365 9.206 9.250 19,347,678 -0.04(-0.47%)
May 27, 2016 9.221 9.293 9.293 9.293 18,592,880 +0.09(+1.02%)
May 26, 2016 9.329 9.336 9.156 9.199 10,997,470 -0.09(-0.97%)
May 25, 2016 9.196 9.375 9.196 9.289 19,553,894 +0.15(+1.65%)
May 24, 2016 9.031 9.175 9.003 9.139 15,488,235 +0.19(+2.16%)
May 23, 2016 8.945 9.003 8.823 8.945 13,948,186 +0.00(+0.00%)
May 20, 2016 8.917 9.031 8.902 8.945 12,715,515 +0.06(+0.73%)
May 19, 2016 8.952 9.081 8.802 8.881 19,944,854 -0.09(-1.04%)
May 18, 2016 8.551 9.010 8.544 8.974 26,701,572 +0.42(+4.86%)
May 17, 2016 8.494 8.659 8.429 8.558 15,510,079 +0.03(+0.34%)
May 16, 2016 8.386 8.565 8.363 8.530 14,949,140 +0.16(+1.97%)
May 13, 2016 8.501 8.630 8.336 8.365 12,500,750 -0.15(-1.77%)
May 12, 2016 8.630 8.716 8.451 8.515 11,659,990 -0.06(-0.67%)
May 11, 2016 8.594 8.723 8.573 8.573 12,569,634 -0.05(-0.58%)
May 10, 2016 8.537 8.666 8.530 8.623 14,014,267 +0.16(+1.95%)
May 09, 2016 8.508 8.573 8.386 8.458 15,455,283 -0.06(-0.67%)
May 06, 2016 8.429 8.544 8.401 8.515 14,168,931 +0.01(+0.08%)
May 05, 2016 8.544 8.601 8.440 8.508 14,713,629 -0.01(-0.17%)
May 04, 2016 8.644 8.687 8.436 8.522 19,418,140 -0.22(-2.46%)
May 03, 2016 8.795 8.809 8.637 8.737 17,827,352 -0.19(-2.17%)
May 02, 2016 8.866 8.974 8.745 8.931 17,037,316 +0.12(+1.38%)
Apr 29, 2016 8.823 8.917 8.737 8.809 24,002,926 -0.09(-1.05%)
Apr 28, 2016 8.924 9.060 8.859 8.902 18,470,310 -0.11(-1.19%)
Apr 27, 2016 9.017 9.085 8.924 9.010 15,053,221 +0.00(+0.00%)
Apr 26, 2016 8.952 9.060 8.874 9.010 15,507,231 +0.11(+1.29%)
Apr 25, 2016 8.981 8.988 8.831 8.895 16,037,500 -0.12(-1.35%)
Apr 22, 2016 8.831 9.071 8.823 9.017 23,379,134 +0.21(+2.36%)
Apr 21, 2016 8.616 8.967 8.601 8.809 26,491,900 +0.11(+1.24%)
Apr 20, 2016 8.630 8.716 8.565 8.702 22,621,502 +0.11(+1.34%)
Apr 19, 2016 8.472 8.623 8.458 8.587 17,206,832 +0.14(+1.61%)
Apr 18, 2016 8.315 8.501 8.303 8.451 12,027,340 +0.06(+0.77%)
Apr 15, 2016 8.458 8.458 8.336 8.386 15,106,536 -0.02(-0.26%)
Apr 14, 2016 8.214 8.508 8.200 8.408 22,851,784 +0.16(+2.00%)
Apr 13, 2016 7.999 8.300 7.985 8.243 24,883,020 +0.34(+4.36%)
Apr 12, 2016 7.806 7.906 7.770 7.899 12,823,384 +0.09(+1.19%)
Apr 11, 2016 7.755 7.899 7.741 7.806 16,288,219 +0.12(+1.59%)
Apr 08, 2016 7.741 7.856 7.677 7.684 12,340,950 +0.04(+0.56%)
Apr 07, 2016 7.763 7.820 7.598 7.641 21,137,872 -0.24(-3.00%)
Apr 06, 2016 7.748 7.917 7.698 7.877 19,289,374 +0.14(+1.76%)
Apr 05, 2016 7.741 7.820 7.712 7.741 16,892,992 -0.11(-1.46%)
Apr 04, 2016 7.841 8.042 7.806 7.856 15,036,438 -0.01(-0.09%)
Apr 01, 2016 7.856 7.913 7.741 7.863 16,505,985 -0.05(-0.63%)
Mar 31, 2016 7.963 8.028 7.849 7.913 15,903,417 -0.08(-0.99%)
Mar 30, 2016 7.963 8.092 7.920 7.992 18,417,392 +0.09(+1.18%)
Mar 29, 2016 7.942 7.942 7.791 7.899 18,861,838 -0.11(-1.43%)
Mar 28, 2016 8.042 8.078 7.974 8.013 11,855,073 -0.01(-0.09%)
Mar 24, 2016 8.006 8.021 8.021 8.021 13,702,584 -0.05(-0.62%)
Mar 23, 2016 8.164 8.171 8.021 8.071 17,234,154 -0.11(-1.31%)
Mar 22, 2016 8.100 8.236 8.074 8.178 17,262,636 -0.01(-0.18%)
Mar 21, 2016 8.135 8.261 8.121 8.193 14,785,383 +0.03(+0.35%)
Mar 18, 2016 8.049 8.207 8.035 8.164 31,943,466 +0.19(+2.34%)
Mar 17, 2016 7.870 8.028 7.784 7.978 20,964,620 +0.09(+1.09%)
Mar 16, 2016 7.992 8.128 7.856 7.892 20,106,288 -0.11(-1.43%)
Mar 15, 2016 7.906 8.006 7.856 8.006 16,243,970 +0.02(+0.27%)
Mar 14, 2016 8.042 8.049 7.906 7.985 18,127,676 -0.06(-0.71%)
Mar 11, 2016 7.949 8.071 7.910 8.042 15,852,366 +0.19(+2.37%)
Mar 10, 2016 7.877 7.935 7.705 7.856 17,655,632 +0.04(+0.55%)
Mar 09, 2016 7.985 8.031 7.777 7.813 15,787,013 -0.14(-1.71%)
Mar 08, 2016 8.092 8.125 7.906 7.949 15,821,739 -0.25(-3.06%)
Mar 07, 2016 8.200 8.272 8.135 8.200 11,538,443 -0.08(-0.95%)
Mar 04, 2016 8.293 8.393 8.236 8.279 18,936,582 +0.06(+0.70%)
Mar 03, 2016 8.107 8.221 8.042 8.221 16,947,760 +0.11(+1.41%)
Mar 02, 2016 7.820 8.107 7.820 8.107 30,576,942 +0.29(+3.76%)
Mar 01, 2016 7.598 7.877 7.576 7.813 41,721,788 +0.25(+3.32%)
Feb 29, 2016 7.677 7.687 7.490 7.562 24,236,164 -0.12(-1.59%)
Feb 26, 2016 7.734 7.791 7.612 7.684 29,762,336 +0.08(+0.99%)
Feb 25, 2016 7.530 7.637 7.466 7.609 15,651,474 +0.11(+1.42%)
Feb 24, 2016 7.452 7.521 7.281 7.502 16,250,872 -0.06(-0.85%)
Feb 23, 2016 7.758 7.765 7.523 7.566 15,054,734 -0.21(-2.74%)
Feb 22, 2016 7.715 7.786 7.665 7.779 17,777,934 +0.16(+2.15%)
Feb 19, 2016 7.516 7.665 7.466 7.616 18,895,582 +0.04(+0.56%)
Feb 18, 2016 7.815 7.815 7.473 7.573 42,971,020 -0.21(-2.65%)
Feb 17, 2016 7.858 7.932 7.730 7.779 23,825,350 +0.01(+0.18%)
Feb 16, 2016 7.694 7.886 7.534 7.765 24,806,914 +0.30(+4.00%)
Feb 12, 2016 7.253 7.466 7.466 7.466 21,900,520 +0.35(+4.90%)
Feb 11, 2016 7.238 7.253 7.032 7.117 35,653,308 -0.37(-4.94%)
Feb 10, 2016 7.644 7.687 7.438 7.488 31,108,508 -0.09(-1.13%)
Feb 09, 2016 7.381 7.637 7.356 7.573 19,565,072 +0.06(+0.85%)
Feb 08, 2016 7.601 7.605 7.431 7.509 20,597,374 -0.18(-2.31%)
Feb 05, 2016 7.843 7.900 7.665 7.687 24,375,144 -0.08(-1.01%)
Feb 04, 2016 7.644 7.829 7.630 7.765 24,260,856 +0.09(+1.21%)
Feb 03, 2016 7.708 7.722 7.345 7.673 32,878,076 +0.01(+0.19%)
Feb 02, 2016 7.765 7.765 7.616 7.658 23,192,502 -0.23(-2.89%)
Feb 01, 2016 8.007 8.007 7.843 7.886 19,791,696 -0.06(-0.72%)
Jan 29, 2016 7.936 7.971 7.794 7.943 24,303,720 +0.06(+0.72%)
Jan 28, 2016 7.922 8.007 7.797 7.886 19,657,718 +0.11(+1.47%)
Jan 27, 2016 7.751 8.025 7.730 7.772 23,562,936 -0.01(-0.18%)
Jan 26, 2016 7.765 7.879 7.722 7.786 22,613,334 +0.06(+0.83%)
Jan 25, 2016 8.028 8.050 7.694 7.722 26,544,586 -0.33(-4.15%)
Jan 22, 2016 8.085 8.235 8.014 8.057 28,153,768 +0.11(+1.34%)
Jan 21, 2016 7.744 8.164 7.715 7.950 31,915,454 -0.02(-0.27%)
Jan 20, 2016 7.900 8.057 7.673 7.971 41,467,640 -0.09(-1.15%)
Jan 19, 2016 8.292 8.320 8.007 8.064 20,600,280 -0.13(-1.56%)
Jan 15, 2016 8.085 8.192 8.192 8.192 27,303,748 -0.23(-2.71%)
Jan 14, 2016 8.384 8.484 8.221 8.420 23,757,586 +0.11(+1.28%)
Jan 13, 2016 8.633 8.669 8.238 8.313 31,141,400 -0.26(-3.07%)
Jan 12, 2016 8.612 8.626 8.359 8.576 20,391,434 +0.08(+0.92%)
Jan 11, 2016 8.534 8.587 8.363 8.498 31,384,586 +0.01(+0.17%)
Jan 08, 2016 8.747 8.779 8.463 8.484 20,157,764 -0.19(-2.13%)
Jan 07, 2016 8.847 8.954 8.648 8.669 28,735,314 -0.31(-3.49%)
Jan 06, 2016 9.032 9.117 8.961 8.982 29,149,702 -0.16(-1.79%)
Jan 05, 2016 9.260 9.310 9.075 9.146 25,310,768 -0.08(-0.85%)
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.