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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011 6.039 6.078 5.884 5.916 18,111,706 -0.10(-1.61%)
Feb 25, 2011 5.942 6.072 5.916 6.013 15,418,049 +0.17(+2.88%)
Feb 24, 2011 5.929 6.020 5.793 5.845 37,819,672 -0.10(-1.63%)
Feb 23, 2011 5.936 6.046 5.858 5.942 26,493,154 -0.01(-0.22%)
Feb 22, 2011 6.071 6.104 5.916 5.955 23,734,302 -0.21(-3.36%)
Feb 18, 2011 6.104 6.265 6.084 6.162 32,920,904 +0.06(+0.95%)
Feb 17, 2011 6.168 6.188 6.084 6.104 14,118,386 -0.07(-1.15%)
Feb 16, 2011 6.227 6.272 6.155 6.175 16,515,350 -0.06(-1.04%)
Feb 15, 2011 6.188 6.317 6.181 6.239 22,352,582 +0.03(+0.52%)
Feb 14, 2011 6.175 6.227 6.117 6.207 12,060,210 +0.04(+0.63%)
Feb 11, 2011 5.987 6.233 5.955 6.168 19,988,698 +0.16(+2.58%)
Feb 10, 2011 6.097 6.130 6.007 6.013 25,020,774 -0.17(-2.82%)
Feb 09, 2011 6.278 6.194 6.065 6.188 24,935,930 -0.09(-1.44%)
Feb 08, 2011 6.220 6.317 6.162 6.278 17,432,510 +0.08(+1.36%)
Feb 07, 2011 6.143 6.233 6.117 6.194 16,532,027 +0.08(+1.38%)
Feb 04, 2011 6.110 6.265 6.039 6.110 17,069,566 -0.01(-0.21%)
Feb 03, 2011 5.961 6.123 5.955 6.123 18,871,470 +0.10(+1.72%)
Feb 02, 2011 5.955 6.065 5.910 6.020 21,921,348 +0.03(+0.54%)
Feb 01, 2011 5.819 5.994 5.787 5.987 18,081,384 +0.23(+4.04%)
Jan 31, 2011 5.716 5.832 5.703 5.755 14,421,761 +0.07(+1.25%)
Jan 28, 2011 5.780 5.855 5.683 5.683 18,637,534 -0.09(-1.57%)
Jan 27, 2011 5.748 5.864 5.698 5.774 22,771,418 +0.03(+0.45%)
Jan 26, 2011 5.742 5.855 5.677 5.748 23,668,446 -0.01(-0.22%)
Jan 25, 2011 5.696 5.826 5.593 5.761 49,015,424 +0.19(+3.48%)
Jan 24, 2011 5.683 5.709 5.522 5.567 27,217,956 -0.11(-1.94%)
Jan 21, 2011 5.567 5.683 5.528 5.677 28,628,776 +0.25(+4.52%)
Jan 20, 2011 5.502 5.515 5.373 5.431 22,869,172 -0.09(-1.64%)
Jan 19, 2011 5.683 5.690 5.496 5.522 22,348,208 -0.21(-3.72%)
Jan 18, 2011 5.690 5.761 5.670 5.735 21,674,866 +0.06(+1.14%)
Jan 14, 2011 5.515 5.709 5.515 5.670 21,667,614 +0.13(+2.33%)
Jan 13, 2011 5.677 5.683 5.528 5.541 16,588,112 -0.13(-2.28%)
Jan 12, 2011 5.683 5.722 5.599 5.670 26,078,798 +0.06(+1.04%)
Jan 11, 2011 5.645 5.690 5.586 5.612 9,312,548 +0.01(+0.23%)
Jan 10, 2011 5.709 5.709 5.515 5.599 17,094,106 -0.05(-0.80%)
Jan 07, 2011 5.664 5.719 5.477 5.645 22,650,804 -0.09(-1.56%)
Jan 06, 2011 5.826 5.845 5.625 5.734 22,595,112 -0.12(-2.01%)
Jan 05, 2011 5.767 5.864 5.716 5.852 19,191,638 +0.06(+1.00%)
Jan 04, 2011 5.852 5.910 5.722 5.793 20,187,016 -0.06(-1.10%)
Jan 03, 2011 5.793 5.907 5.748 5.858 18,788,388 +0.14(+2.37%)
Dec 31, 2010 5.703 5.755 5.677 5.722 6,282,735 +0.00(+0.00%)
Dec 30, 2010 5.716 5.755 5.683 5.722 8,922,859 +0.00(+0.00%)
Dec 29, 2010 5.748 5.767 5.703 5.722 7,888,469 +0.00(+0.00%)
Dec 28, 2010 5.535 5.767 5.496 5.722 17,221,586 +0.20(+3.63%)
Dec 27, 2010 5.489 5.580 5.444 5.522 11,260,990 +0.01(+0.12%)
Dec 23, 2010 5.586 5.645 5.509 5.515 14,378,821 -0.07(-1.27%)
Dec 22, 2010 5.509 5.651 5.502 5.586 27,575,954 +0.10(+1.77%)
Dec 21, 2010 5.438 5.515 5.438 5.489 16,186,122 +0.05(+0.95%)
Dec 20, 2010 5.451 5.496 5.392 5.438 16,925,166 -0.01(-0.12%)
Dec 17, 2010 5.328 5.483 5.315 5.444 27,418,986 +0.21(+4.08%)
Dec 16, 2010 5.211 5.341 5.173 5.231 18,106,662 +0.05(+1.00%)
Dec 15, 2010 5.270 5.360 5.179 5.179 14,058,339 -0.10(-1.84%)
Dec 14, 2010 5.341 5.438 5.231 5.276 19,870,946 -0.09(-1.69%)
Dec 13, 2010 5.418 5.431 5.257 5.367 29,531,768 -0.05(-0.95%)
Dec 10, 2010 5.412 5.457 5.354 5.418 13,519,745 +0.01(+0.12%)
Dec 09, 2010 5.347 5.431 5.270 5.412 19,472,544 +0.12(+2.32%)
Dec 08, 2010 5.121 5.334 5.114 5.289 22,454,898 +0.15(+2.89%)
Dec 07, 2010 5.321 5.367 5.102 5.140 26,959,110 -0.14(-2.57%)
Dec 06, 2010 5.276 5.328 5.205 5.276 15,716,728 -0.03(-0.49%)
Dec 03, 2010 5.231 5.321 5.140 5.302 16,905,576 +0.05(+0.99%)
Dec 02, 2010 5.050 5.276 5.024 5.250 27,238,096 +0.23(+4.50%)
Dec 01, 2010 4.959 5.024 4.914 5.024 17,655,250 +0.16(+3.19%)
Nov 30, 2010 4.914 4.940 4.862 4.869 15,005,935 -0.11(-2.21%)
Nov 29, 2010 4.823 4.985 4.817 4.979 14,955,689 +0.14(+2.94%)
Nov 26, 2010 4.856 4.933 4.830 4.836 3,513,852 -0.08(-1.58%)
Nov 24, 2010 4.920 4.914 4.914 4.914 9,322,475 +0.03(+0.53%)
Nov 23, 2010 4.927 4.991 4.856 4.888 14,910,191 -0.11(-2.20%)
Nov 22, 2010 4.927 5.017 4.888 4.998 14,050,386 +0.05(+1.04%)
Nov 19, 2010 4.875 5.011 4.830 4.946 34,705,292 -0.12(-2.42%)
Nov 18, 2010 5.063 5.108 4.998 5.069 20,796,448 +0.11(+2.21%)
Nov 17, 2010 5.108 5.108 4.895 4.959 36,320,964 -0.19(-3.76%)
Nov 16, 2010 5.192 5.218 5.011 5.153 26,933,652 -0.08(-1.60%)
Nov 15, 2010 5.218 5.308 5.218 5.237 14,048,531 +0.06(+1.12%)
Nov 12, 2010 5.295 5.334 5.159 5.179 20,881,792 -0.16(-3.02%)
Nov 11, 2010 5.379 5.424 5.308 5.340 15,324,265 -0.10(-1.78%)
Nov 10, 2010 5.334 5.437 5.237 5.437 28,490,724 +0.12(+2.18%)
Nov 09, 2010 5.418 5.444 5.295 5.321 22,845,782 -0.06(-1.08%)
Nov 08, 2010 5.418 5.456 5.340 5.379 19,726,630 -0.05(-0.83%)
Nov 05, 2010 5.515 5.657 5.360 5.424 53,167,792 -0.14(-2.44%)
Nov 04, 2010 5.515 5.611 5.437 5.560 32,532,320 +0.07(+1.29%)
Nov 03, 2010 5.431 5.502 5.379 5.489 19,180,942 +0.07(+1.31%)
Nov 02, 2010 5.372 5.424 5.321 5.418 17,105,132 +0.10(+1.94%)
Nov 01, 2010 5.321 5.353 5.198 5.314 17,320,162 +0.02(+0.37%)
Oct 29, 2010 5.295 5.334 5.277 5.295 14,157,809 -0.01(-0.12%)
Oct 28, 2010 5.327 5.340 5.237 5.301 9,861,734 +0.02(+0.37%)
Oct 27, 2010 5.159 5.308 5.140 5.282 15,453,990 +0.06(+1.24%)
Oct 25, 2010 5.424 5.437 5.185 5.218 20,747,568 -0.14(-2.65%)
Oct 22, 2010 5.624 5.637 5.282 5.360 51,092,320 -0.03(-0.48%)
Oct 21, 2010 5.263 5.392 5.230 5.385 38,065,204 +0.17(+3.22%)
Oct 20, 2010 5.314 5.321 5.153 5.218 28,742,798 -0.14(-2.65%)
Oct 19, 2010 5.269 5.463 5.269 5.360 24,075,014 +0.00(+0.00%)
Oct 18, 2010 5.172 5.431 5.146 5.360 19,211,406 +0.17(+3.36%)
Oct 15, 2010 5.295 5.314 5.121 5.185 15,056,494 -0.10(-1.83%)
Oct 14, 2010 5.340 5.340 5.153 5.282 20,483,288 -0.07(-1.33%)
Oct 13, 2010 5.469 5.495 5.337 5.353 16,029,334 -0.14(-2.47%)
Oct 12, 2010 5.456 5.521 5.411 5.489 20,823,030 +0.01(+0.24%)
Oct 11, 2010 5.450 5.489 5.392 5.476 10,471,458 +0.05(+0.95%)
Oct 08, 2010 5.424 5.508 5.392 5.424 13,765,863 -0.05(-0.94%)
Oct 07, 2010 5.456 5.515 5.334 5.476 17,143,224 +0.10(+1.80%)
Oct 06, 2010 5.456 5.515 5.340 5.379 22,084,938 -0.08(-1.54%)
Oct 05, 2010 5.269 5.495 5.205 5.463 619 +0.25(+4.83%)
Oct 04, 2010 5.230 5.327 5.198 5.211 19,028,580 -0.03(-0.49%)
Oct 01, 2010 5.237 5.327 5.208 5.237 26,904,730 +0.09(+1.84%)
Sep 30, 2010 5.138 5.295 5.127 5.142 114,101 +0.01(+0.17%)
Sep 29, 2010 5.075 5.211 5.037 5.134 17,241,680 +0.03(+0.51%)
Sep 28, 2010 5.082 5.127 5.017 5.108 74,297 +0.05(+0.89%)
Sep 27, 2010 5.082 5.185 5.056 5.063 17,459,808 -0.04(-0.76%)
Sep 24, 2010 5.056 5.166 4.991 5.101 20,445,856 +0.16(+3.27%)
Sep 23, 2010 4.940 5.166 4.920 4.940 23,869,382 -0.15(-2.92%)
Sep 22, 2010 5.263 5.314 5.075 5.088 19,531,300 -0.18(-3.43%)
Sep 21, 2010 5.411 5.482 5.256 5.269 3,097 -0.13(-2.39%)
Sep 20, 2010 5.327 5.431 5.263 5.398 14,216,711 +0.08(+1.58%)
Sep 17, 2010 5.314 5.353 5.208 5.314 13,986,351 +0.01(+0.24%)
Sep 15, 2010 5.179 5.340 5.140 5.301 15,528,253 +0.09(+1.73%)
Sep 14, 2010 5.360 5.369 5.172 5.211 309 -0.15(-2.89%)
Sep 13, 2010 5.418 5.489 5.321 5.366 23,912,656 +0.06(+1.09%)
Sep 10, 2010 5.224 5.314 5.198 5.308 15,411,057 +0.06(+1.23%)
Sep 09, 2010 5.276 5.366 5.179 5.243 13,079 +0.09(+1.75%)
Sep 08, 2010 4.991 5.243 4.985 5.153 7,743 +0.17(+3.37%)
Sep 07, 2010 5.088 5.121 4.914 4.985 1,452 -0.20(-3.86%)
Sep 03, 2010 5.205 5.256 5.082 5.185 12,256,983 +0.06(+1.26%)
Sep 02, 2010 5.056 5.127 5.017 5.121 12,878,110 +0.05(+1.02%)
Sep 01, 2010 4.837 5.075 4.811 5.069 20,128,774 +0.33(+6.95%)
Aug 31, 2010 4.733 4.798 4.656 4.740 77,936 +0.03(+0.62%)
Aug 30, 2010 4.849 4.849 4.701 4.711 13,948,607 -0.04(-0.75%)
Aug 27, 2010 4.895 4.914 4.694 4.746 21,321,348 -0.06(-1.21%)
Aug 26, 2010 4.798 4.862 4.711 4.804 24,712 +0.12(+2.48%)
Aug 25, 2010 4.720 4.791 4.598 4.688 26,221 -0.05(-1.09%)
Aug 24, 2010 4.843 4.927 4.720 4.740 1,818 -0.19(-3.80%)
Aug 23, 2010 4.998 5.088 4.907 4.927 15,082,449 +0.00(+0.00%)
Aug 20, 2010 4.869 4.953 4.785 4.927 16,015,906 +0.03(+0.53%)
Aug 19, 2010 4.998 5.075 4.862 4.901 1,818 -0.12(-2.31%)
Aug 18, 2010 5.062 5.127 4.994 5.017 18,069,114 -0.05(-0.89%)
Aug 17, 2010 5.069 5.088 4.985 5.062 7,865 +0.04(+0.77%)
Aug 16, 2010 5.011 5.030 4.945 5.023 12,217,674 -0.02(-0.38%)
Aug 13, 2010 5.043 5.172 5.017 5.043 15,714,127 +0.01(+0.26%)
Aug 12, 2010 5.030 5.133 4.965 5.030 19,875,940 -0.07(-1.39%)
Aug 11, 2010 5.352 5.385 5.088 5.101 13,860 -0.37(-6.83%)
Aug 10, 2010 5.333 5.494 5.301 5.475 24,579,798 +0.08(+1.43%)
Aug 09, 2010 5.307 5.404 5.146 5.398 18,962,722 +0.13(+2.45%)
Aug 06, 2010 5.269 5.404 5.223 5.269 14,088,558 -0.19(-3.43%)
Aug 05, 2010 5.430 5.475 5.372 5.456 11,464,665 -0.01(-0.24%)
Aug 04, 2010 5.507 5.572 5.436 5.468 17,947,202 -0.02(-0.35%)
Aug 03, 2010 5.694 5.726 5.443 5.488 26,221 -0.26(-4.49%)
Aug 02, 2010 5.526 5.746 5.488 5.746 26,300,360 +0.29(+5.32%)
Jul 30, 2010 5.456 5.481 5.339 5.456 16,325,294 +0.01(+0.24%)
Jul 29, 2010 5.514 5.539 5.356 5.443 14,060,713 +0.01(+0.24%)
Jul 28, 2010 5.430 5.501 5.372 5.430 19,385 +0.00(+0.00%)
Jul 27, 2010 5.430 5.572 5.378 5.430 14,573 +0.07(+1.32%)
Jul 26, 2010 5.172 5.385 5.127 5.359 17,177,186 +0.18(+3.49%)
Jul 23, 2010 5.127 5.210 4.998 5.178 17,167,788 +0.05(+1.01%)
Jul 22, 2010 5.146 5.236 4.972 5.127 465 +0.26(+5.44%)
Jul 21, 2010 5.088 5.107 4.856 4.862 26,312,772 -0.13(-2.58%)
Jul 20, 2010 4.991 5.040 4.836 4.991 26,847,178 -0.02(-0.39%)
Jul 19, 2010 4.998 5.088 4.901 5.011 22,806,216 +0.02(+0.39%)
Jul 16, 2010 4.998 5.275 4.927 4.991 24,202,256 -0.30(-5.72%)
Jul 15, 2010 5.320 5.352 5.127 5.294 18,669,052 -0.02(-0.36%)
Jul 14, 2010 5.346 5.368 5.223 5.314 18,406,230 -0.08(-1.55%)
Jul 13, 2010 5.398 5.449 5.339 5.398 930 +0.09(+1.70%)
Jul 12, 2010 5.365 5.423 5.281 5.307 16,555,406 -0.08(-1.44%)
Jul 09, 2010 5.385 5.436 5.230 5.385 13,826,373 +0.14(+2.71%)
Jul 08, 2010 5.204 5.288 5.140 5.243 41,093 +0.09(+1.75%)
Jul 07, 2010 4.811 5.172 4.778 5.152 22,247,392 +0.37(+7.83%)
Jul 06, 2010 4.778 4.862 4.714 4.778 7,872 +0.12(+2.63%)
Jul 02, 2010 4.656 4.862 4.604 4.656 15,051,770 -0.10(-2.04%)
Jul 01, 2010 4.914 5.011 4.624 4.753 38,598,284 -0.21(-4.16%)
Jun 30, 2010 5.036 5.185 4.946 4.959 23,440,398 -0.08(-1.54%)
Jun 29, 2010 5.011 5.281 4.991 5.036 8,228 -0.30(-5.56%)
Jun 25, 2010 5.333 5.385 5.210 5.333 17,674,426 +0.14(+2.73%)
Jun 24, 2010 5.262 5.346 5.159 5.191 13,648,458 -0.11(-2.07%)
Jun 23, 2010 5.301 5.385 5.243 5.301 19,681,832 +0.03(+0.61%)
Jun 22, 2010 5.436 5.443 5.262 5.269 13,736,654 -0.17(-3.20%)
Jun 21, 2010 5.481 5.520 5.398 5.443 14,044,078 +0.05(+0.84%)
Jun 18, 2010 5.398 5.443 5.314 5.398 11,887,897 +0.04(+0.72%)
Jun 17, 2010 5.462 5.475 5.275 5.359 13,498,648 -0.05(-0.95%)
Jun 16, 2010 5.301 5.514 5.301 5.410 22,113,118 +0.05(+0.96%)
Jun 15, 2010 5.314 5.385 5.204 5.359 17,574,186 +0.12(+2.34%)
Jun 14, 2010 5.352 5.417 5.223 5.236 13,868,503 -0.08(-1.46%)
Jun 11, 2010 5.223 5.320 5.160 5.314 11,634,479 +0.01(+0.12%)
Jun 10, 2010 5.178 5.307 5.107 5.307 25,898,494 +0.21(+4.05%)
Jun 09, 2010 5.069 5.236 5.056 5.101 34,764,624 +0.06(+1.28%)
Jun 08, 2010 4.901 5.046 4.817 5.036 25,307,048 +0.17(+3.58%)
Jun 07, 2010 5.036 5.094 4.830 4.862 19,565,256 -0.15(-2.96%)
Jun 04, 2010 5.011 5.191 4.978 5.011 25,313,538 -0.26(-4.90%)
Jun 03, 2010 5.398 5.449 5.236 5.269 18,055,602 -0.05(-0.85%)
Jun 02, 2010 5.127 5.314 5.094 5.314 178,788 +0.23(+4.44%)
Jun 01, 2010 5.191 5.283 5.088 5.088 155 -0.08(-1.62%)
May 28, 2010 5.172 5.307 5.120 5.172 16,955,870 -0.12(-2.20%)
May 27, 2010 5.082 5.288 4.985 5.288 28,538,554 +0.32(+6.49%)
May 26, 2010 5.126 5.152 4.927 4.965 155 -0.05(-1.03%)
May 25, 2010 4.676 5.049 4.618 5.017 1,832 +0.19(+3.87%)
May 24, 2010 5.081 5.088 4.811 4.830 18,355,586 -0.24(-4.70%)
May 21, 2010 4.734 5.101 4.682 5.068 32,073,920 +0.26(+5.35%)
May 20, 2010 4.755 4.985 4.708 4.811 36,465 -0.21(-4.11%)
May 19, 2010 5.030 5.139 4.914 5.017 25,791,222 -0.05(-1.05%)
May 18, 2010 5.410 5.423 4.998 5.070 1,708 -0.25(-4.69%)
May 17, 2010 5.436 5.474 5.120 5.320 30,977,050 -0.11(-2.02%)
May 14, 2010 5.429 5.513 5.294 5.429 36,629,644 -0.16(-2.88%)
May 13, 2010 5.603 5.738 5.558 5.590 25,797,918 -0.01(-0.23%)
May 12, 2010 5.609 5.655 5.513 5.603 20,356,026 +0.08(+1.40%)
May 11, 2010 5.590 5.642 5.500 5.526 46,116,460 +0.15(+2.75%)
May 10, 2010 5.255 5.384 5.223 5.378 38,327,048 +0.30(+5.96%)
May 07, 2010 5.126 5.281 5.017 5.075 52,786,744 +0.02(+0.38%)
May 06, 2010 5.128 5.519 4.811 5.056 20,387 -0.38(-7.05%)
May 05, 2010 5.526 5.661 5.410 5.439 28,722,342 -0.13(-2.26%)
May 04, 2010 5.770 5.770 5.506 5.564 33,915,828 -0.23(-3.89%)
May 03, 2010 5.854 5.912 5.674 5.790 23,916,994 -0.02(-0.33%)
Apr 30, 2010 5.783 5.861 5.680 5.809 35,817,432 +0.04(+0.67%)
Apr 29, 2010 5.680 5.874 5.648 5.770 27,780,180 +0.16(+2.87%)
Apr 28, 2010 5.674 5.783 5.545 5.609 44,202,824 +0.06(+1.04%)
Apr 27, 2010 5.629 5.700 5.448 5.552 43,926,896 -0.12(-2.05%)
Apr 26, 2010 5.944 5.957 5.635 5.667 37,795,800 -0.25(-4.24%)
Apr 23, 2010 5.899 5.970 5.651 5.919 46,844,280 +0.05(+0.77%)
Apr 22, 2010 5.590 5.912 5.519 5.874 47,376,280 +0.12(+2.01%)
Apr 21, 2010 5.758 6.337 5.655 5.758 63,317 +0.23(+4.20%)
Apr 20, 2010 5.275 5.629 5.242 5.526 7,670 +0.29(+5.54%)
Apr 19, 2010 5.114 5.287 5.081 5.236 47,226,284 +0.08(+1.62%)
Apr 16, 2010 5.358 5.365 5.056 5.152 56,426,604 -0.23(-4.19%)
Apr 15, 2010 5.500 5.519 5.333 5.378 27,888,428 -0.11(-2.00%)
Apr 14, 2010 5.307 5.519 5.294 5.487 32,469,434 +0.24(+4.67%)
Apr 13, 2010 5.210 5.307 5.081 5.242 48,486,600 -0.13(-2.40%)
Apr 12, 2010 5.416 5.423 5.326 5.371 18,034,206 -0.01(-0.12%)
Apr 09, 2010 5.423 5.436 5.313 5.378 20,807,694 +0.01(+0.12%)
Apr 08, 2010 5.326 5.410 5.165 5.371 58,344,640 -0.12(-2.11%)
Apr 07, 2010 5.777 5.777 5.481 5.487 79,936,160 +0.03(+0.59%)
Apr 06, 2010 5.236 5.539 5.217 5.455 47,432,740 +0.30(+5.87%)
Apr 05, 2010 5.075 5.262 5.017 5.152 25,097,036 +0.13(+2.56%)
Apr 01, 2010 5.030 5.023 5.023 5.023 15,765,799 +0.03(+0.65%)
Mar 31, 2010 4.946 5.056 4.940 4.991 9,875,572 -0.01(-0.13%)
Mar 30, 2010 4.972 5.023 4.927 4.998 17,193,756 +0.03(+0.52%)
Mar 29, 2010 5.081 5.107 4.888 4.972 26,453,798 -0.09(-1.78%)
Mar 26, 2010 5.139 5.165 4.965 5.062 27,259,814 -0.05(-0.88%)
Mar 25, 2010 5.172 5.229 5.081 5.107 37,197,416 +0.02(+0.38%)
Mar 24, 2010 4.940 5.152 4.933 5.088 32,327,558 +0.14(+2.73%)
Mar 23, 2010 4.920 4.965 4.888 4.953 17,095,548 +0.03(+0.65%)
Mar 22, 2010 4.830 4.978 4.772 4.920 21,780,032 +0.03(+0.53%)
Mar 19, 2010 4.882 4.940 4.811 4.895 23,540,242 +0.03(+0.53%)
Mar 18, 2010 5.036 5.036 4.830 4.869 30,484,560 -0.22(-4.30%)
Mar 17, 2010 4.998 5.165 4.972 5.088 27,876,664 +0.13(+2.60%)
Mar 16, 2010 4.901 4.972 4.811 4.959 26,400,048 +0.08(+1.72%)
Mar 15, 2010 4.792 4.882 4.788 4.875 40,966,832 +0.01(+0.26%)
Mar 12, 2010 5.191 5.275 4.811 4.862 49,614,248 -0.21(-4.19%)
Mar 11, 2010 4.895 5.088 4.856 5.075 27,285,648 +0.21(+4.23%)
Mar 10, 2010 4.734 4.953 4.701 4.869 31,473,234 +0.19(+4.13%)
Mar 09, 2010 4.650 4.727 4.560 4.676 19,719,372 -0.01(-0.14%)
Mar 08, 2010 4.643 4.734 4.631 4.682 12,694,982 +0.01(+0.28%)
Mar 05, 2010 4.618 4.676 4.579 4.669 17,010,280 +0.10(+2.11%)
Mar 04, 2010 4.534 4.618 4.508 4.573 10,389,564 +0.04(+0.85%)
Mar 03, 2010 4.534 4.592 4.495 4.534 14,477,954 +0.00(+0.00%)
Mar 02, 2010 4.489 4.598 4.489 4.534 12,095,251 +0.05(+1.00%)
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.