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 )

15.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 5.695 5.695 5.548 5.675 18,636,994 +0.01(+0.24%)
Mar 29, 2012 5.608 5.668 5.568 5.661 19,061,798 +0.00(+0.00%)
Mar 28, 2012 5.581 5.668 5.554 5.661 18,327,882 +0.08(+1.44%)
Mar 27, 2012 5.654 5.658 5.561 5.581 23,130,902 -0.07(-1.18%)
Mar 26, 2012 5.634 5.675 5.586 5.648 19,020,772 +0.07(+1.20%)
Mar 23, 2012 5.554 5.594 5.481 5.581 17,828,398 +0.01(+0.12%)
Mar 22, 2012 5.648 5.664 5.514 5.574 24,415,008 -0.15(-2.57%)
Mar 21, 2012 5.801 5.815 5.695 5.721 16,549,105 -0.08(-1.38%)
Mar 20, 2012 5.735 5.821 5.681 5.801 19,496,074 +0.02(+0.35%)
Mar 19, 2012 5.755 5.888 5.708 5.781 23,918,786 +0.08(+1.41%)
Mar 16, 2012 5.735 5.795 5.608 5.701 29,078,514 +0.00(+0.00%)
Mar 15, 2012 5.708 5.768 5.641 5.701 25,976,598 +0.03(+0.59%)
Mar 14, 2012 5.554 5.705 5.514 5.668 40,618,736 +0.15(+2.78%)
Mar 13, 2012 5.327 5.581 5.294 5.514 36,028,156 +0.25(+4.82%)
Mar 12, 2012 5.354 5.361 5.227 5.261 15,532,936 -0.09(-1.75%)
Mar 09, 2012 5.301 5.414 5.281 5.354 13,528,357 +0.05(+1.01%)
Mar 08, 2012 5.254 5.307 5.167 5.301 14,407,246 +0.10(+1.93%)
Mar 07, 2012 5.140 5.244 5.120 5.201 14,735,149 +0.11(+2.23%)
Mar 06, 2012 5.140 5.167 5.074 5.087 19,451,632 -0.13(-2.43%)
Mar 05, 2012 5.307 5.337 5.187 5.214 22,001,452 -0.11(-2.13%)
Mar 02, 2012 5.394 5.427 5.301 5.327 19,035,166 -0.07(-1.36%)
Mar 01, 2012 5.441 5.501 5.381 5.401 24,860,704 -0.01(-0.12%)
Feb 29, 2012 5.528 5.541 5.354 5.407 35,761,016 -0.11(-2.06%)
Feb 28, 2012 5.448 5.528 5.401 5.521 23,913,708 +0.09(+1.72%)
Feb 27, 2012 5.354 5.474 5.321 5.427 19,492,800 +0.05(+0.87%)
Feb 24, 2012 5.381 5.448 5.341 5.381 15,978,091 +0.02(+0.37%)
Feb 23, 2012 5.234 5.361 5.188 5.361 20,699,938 +0.11(+2.15%)
Feb 22, 2012 5.361 5.367 5.234 5.248 13,595,844 -0.12(-2.23%)
Feb 21, 2012 5.427 5.431 5.327 5.367 11,878,138 -0.03(-0.62%)
Feb 17, 2012 5.341 5.407 5.321 5.401 14,273,900 +0.09(+1.63%)
Feb 16, 2012 5.234 5.327 5.204 5.314 18,423,288 +0.07(+1.40%)
Feb 15, 2012 5.301 5.341 5.228 5.241 17,715,778 -0.05(-1.01%)
Feb 14, 2012 5.361 5.377 5.254 5.294 15,125,677 -0.09(-1.61%)
Feb 13, 2012 5.354 5.387 5.327 5.381 13,849,993 +0.10(+1.89%)
Feb 10, 2012 5.314 5.321 5.254 5.281 15,806,941 -0.10(-1.85%)
Feb 09, 2012 5.454 5.454 5.354 5.381 13,444,728 -0.05(-0.98%)
Feb 08, 2012 5.401 5.454 5.341 5.434 12,623,651 +0.07(+1.24%)
Feb 07, 2012 5.387 5.414 5.367 5.367 23,434,472 -0.04(-0.74%)
Feb 06, 2012 5.460 5.480 5.401 5.407 10,851,778 -0.07(-1.33%)
Feb 03, 2012 5.347 5.487 5.341 5.480 21,594,476 +0.20(+3.78%)
Feb 02, 2012 5.234 5.308 5.194 5.281 15,837,745 +0.06(+1.15%)
Feb 01, 2012 5.281 5.294 5.175 5.221 26,105,908 +0.05(+1.03%)
Jan 31, 2012 5.241 5.268 5.148 5.168 29,412,944 -0.05(-1.02%)
Jan 30, 2012 5.268 5.281 5.168 5.221 18,098,558 -0.11(-2.00%)
Jan 27, 2012 5.201 5.354 5.178 5.327 28,923,198 +0.09(+1.65%)
Jan 26, 2012 5.487 5.500 5.175 5.241 35,083,784 -0.24(-4.37%)
Jan 25, 2012 5.321 5.500 5.308 5.480 29,588,956 +0.07(+1.35%)
Jan 24, 2012 5.361 5.500 5.314 5.407 40,502,944 +0.01(+0.25%)
Jan 23, 2012 5.534 5.560 5.347 5.394 24,281,266 -0.13(-2.29%)
Jan 20, 2012 5.480 5.520 5.367 5.520 20,288,814 +0.00(+0.00%)
Jan 19, 2012 5.554 5.560 5.447 5.520 24,880,648 -0.01(-0.12%)
Jan 18, 2012 5.447 5.567 5.401 5.527 18,585,602 +0.07(+1.28%)
Jan 17, 2012 5.574 5.613 5.427 5.457 19,994,710 -0.07(-1.32%)
Jan 13, 2012 5.401 5.547 5.308 5.530 20,284,534 +0.06(+1.16%)
Jan 12, 2012 5.474 5.507 5.361 5.467 24,811,370 +0.02(+0.31%)
Jan 11, 2012 5.374 5.474 5.301 5.451 19,961,040 +0.04(+0.68%)
Jan 10, 2012 5.394 5.421 5.301 5.414 21,352,118 +0.10(+1.88%)
Jan 09, 2012 5.341 5.347 5.261 5.314 16,932,658 +0.01(+0.13%)
Jan 06, 2012 5.314 5.347 5.208 5.308 15,048,537 -0.01(-0.25%)
Jan 05, 2012 5.168 5.374 5.108 5.321 21,861,910 +0.13(+2.43%)
Jan 04, 2012 5.148 5.248 5.101 5.194 15,897,124 +0.08(+1.56%)
Dec 30, 2011 5.168 5.168 5.101 5.115 10,013,964 -0.05(-1.03%)
Dec 29, 2011 5.081 5.181 5.061 5.168 9,252,706 +0.09(+1.83%)
Dec 28, 2011 5.141 5.148 5.048 5.075 8,908,348 -0.07(-1.29%)
Dec 27, 2011 5.181 5.181 5.101 5.141 7,201,867 -0.03(-0.64%)
Dec 23, 2011 5.188 5.248 5.088 5.175 14,589,442 +0.16(+3.18%)
Dec 21, 2011 4.908 5.015 4.862 5.015 22,228,650 +0.11(+2.31%)
Dec 20, 2011 4.822 4.948 4.795 4.902 17,159,876 +0.15(+3.22%)
Dec 19, 2011 4.769 4.795 4.676 4.749 19,226,002 -0.03(-0.56%)
Dec 16, 2011 4.769 4.855 4.749 4.775 17,112,662 +0.04(+0.84%)
Dec 15, 2011 4.795 4.829 4.729 4.736 14,001,603 +0.01(+0.14%)
Dec 14, 2011 4.702 4.802 4.656 4.729 17,050,318 -0.02(-0.42%)
Dec 13, 2011 4.855 4.889 4.689 4.749 16,005,582 -0.05(-1.11%)
Dec 12, 2011 4.842 4.859 4.722 4.802 14,003,709 -0.11(-2.17%)
Dec 09, 2011 4.835 4.932 4.802 4.908 12,541,384 +0.13(+2.64%)
Dec 08, 2011 4.889 4.889 4.762 4.782 21,685,504 -0.15(-2.97%)
Dec 07, 2011 4.835 4.958 4.789 4.928 11,940,241 +0.05(+1.09%)
Dec 06, 2011 4.889 4.915 4.795 4.875 14,732,946 -0.05(-1.08%)
Dec 05, 2011 4.869 4.982 4.839 4.928 19,421,628 +0.14(+2.92%)
Dec 02, 2011 4.855 4.928 4.762 4.789 25,663,704 -0.01(-0.28%)
Dec 01, 2011 4.795 4.862 4.722 4.802 13,766,671 -0.05(-0.96%)
Nov 30, 2011 4.782 4.869 4.709 4.849 30,823,228 +0.22(+4.74%)
Nov 29, 2011 4.556 4.689 4.503 4.629 21,473,716 +0.09(+2.05%)
Nov 28, 2011 4.603 4.636 4.456 4.536 16,502,732 +0.10(+2.25%)
Nov 25, 2011 4.403 4.556 4.390 4.436 4,796,880 +0.02(+0.45%)
Nov 23, 2011 4.423 4.542 4.396 4.416 26,938,936 -0.07(-1.48%)
Nov 22, 2011 4.516 4.555 4.416 4.482 26,207,818 -0.05(-1.17%)
Nov 21, 2011 4.615 4.681 4.535 4.535 31,394,454 -0.15(-3.25%)
Nov 18, 2011 4.780 4.794 4.681 4.688 22,306,306 -0.04(-0.84%)
Nov 17, 2011 4.780 4.933 4.701 4.727 23,758,498 -0.07(-1.38%)
Nov 16, 2011 4.814 4.972 4.780 4.794 19,394,348 -0.04(-0.82%)
Nov 15, 2011 4.747 4.900 4.734 4.833 14,905,252 +0.05(+1.11%)
Nov 14, 2011 4.893 4.906 4.741 4.780 15,444,119 -0.17(-3.35%)
Nov 11, 2011 4.880 4.979 4.867 4.946 14,304,658 +0.15(+3.03%)
Nov 10, 2011 4.780 4.847 4.701 4.800 20,944,568 +0.11(+2.26%)
Nov 09, 2011 4.833 4.867 4.681 4.694 24,515,214 -0.30(-5.97%)
Nov 08, 2011 4.926 5.012 4.867 4.992 20,615,230 +0.10(+2.03%)
Nov 07, 2011 4.833 4.986 4.817 4.893 19,508,502 +0.04(+0.82%)
Nov 04, 2011 4.814 4.873 4.694 4.853 25,552,234 -0.02(-0.41%)
Nov 03, 2011 4.800 4.923 4.655 4.873 26,043,290 +0.14(+2.94%)
Nov 02, 2011 4.648 4.761 4.602 4.734 22,852,670 +0.21(+4.69%)
Nov 01, 2011 4.482 4.714 4.390 4.522 37,131,556 -0.15(-3.26%)
Oct 31, 2011 4.734 4.873 4.675 4.675 22,961,538 -0.18(-3.68%)
Oct 28, 2011 4.986 4.986 4.761 4.853 27,816,110 -0.10(-2.01%)
Oct 27, 2011 5.052 5.125 4.790 4.953 45,486,604 +0.13(+2.75%)
Oct 26, 2011 4.721 4.840 4.635 4.820 32,456,698 +0.23(+4.90%)
Oct 25, 2011 4.661 4.734 4.575 4.595 25,146,650 -0.15(-3.21%)
Oct 24, 2011 4.681 4.787 4.622 4.747 24,939,910 +0.15(+3.17%)
Oct 21, 2011 4.582 4.668 4.549 4.602 35,880,204 +0.09(+2.06%)
Oct 20, 2011 4.257 4.562 4.198 4.509 36,857,392 +0.29(+6.91%)
Oct 19, 2011 4.403 4.476 4.178 4.218 34,053,488 -0.18(-4.07%)
Oct 18, 2011 4.165 4.469 4.128 4.396 26,479,156 +0.27(+6.58%)
Oct 17, 2011 4.251 4.317 4.112 4.125 18,180,142 -0.19(-4.30%)
Oct 14, 2011 4.403 4.436 4.171 4.310 27,063,076 -0.03(-0.76%)
Oct 13, 2011 4.396 4.430 4.218 4.343 31,981,704 -0.13(-2.96%)
Oct 12, 2011 4.410 4.615 4.390 4.476 26,088,286 +0.11(+2.42%)
Oct 11, 2011 4.257 4.410 4.171 4.370 22,627,496 +0.09(+2.01%)
Oct 10, 2011 4.185 4.284 4.151 4.284 18,441,622 +0.21(+5.03%)
Oct 07, 2011 4.350 4.363 4.045 4.079 21,187,800 -0.26(-5.95%)
Oct 06, 2011 4.218 4.343 4.165 4.337 42,118,564 +0.30(+7.55%)
Oct 05, 2011 3.926 4.092 3.900 4.032 21,864,116 +0.06(+1.50%)
Oct 04, 2011 3.708 3.993 3.701 3.973 34,154,888 +0.19(+4.90%)
Oct 03, 2011 3.920 3.973 3.787 3.787 26,334,304 -0.14(-3.54%)
Sep 30, 2011 4.065 4.118 3.920 3.926 23,232,580 -0.20(-4.82%)
Sep 29, 2011 3.953 4.125 3.887 4.125 41,238,216 +0.29(+7.60%)
Sep 28, 2011 3.993 4.016 3.834 3.834 23,439,518 -0.15(-3.82%)
Sep 27, 2011 4.185 4.211 3.950 3.986 36,547,488 -0.03(-0.82%)
Sep 26, 2011 3.860 4.026 3.827 4.019 26,034,572 +0.24(+6.30%)
Sep 23, 2011 3.801 3.900 3.728 3.781 26,631,488 -0.05(-1.38%)
Sep 22, 2011 3.787 3.880 3.728 3.834 29,701,272 -0.09(-2.36%)
Sep 21, 2011 4.185 4.224 3.913 3.926 26,932,736 -0.27(-6.47%)
Sep 20, 2011 4.211 4.284 4.165 4.198 12,329,265 +0.01(+0.32%)
Sep 19, 2011 4.218 4.238 4.125 4.185 16,110,291 -0.14(-3.22%)
Sep 16, 2011 4.337 4.363 4.238 4.324 19,275,478 -0.01(-0.15%)
Sep 15, 2011 4.337 4.370 4.271 4.330 20,119,448 +0.05(+1.08%)
Sep 14, 2011 4.238 4.324 4.138 4.284 21,850,344 +0.08(+1.89%)
Sep 13, 2011 4.198 4.330 4.165 4.204 14,660,198 +0.03(+0.79%)
Sep 12, 2011 3.993 4.224 3.986 4.171 26,700,194 +0.12(+2.94%)
Sep 09, 2011 4.191 4.231 4.039 4.052 21,823,798 -0.20(-4.67%)
Sep 08, 2011 4.357 4.416 4.178 4.251 21,673,772 -0.15(-3.31%)
Sep 07, 2011 4.132 4.396 4.112 4.396 18,226,678 +0.35(+8.67%)
Sep 06, 2011 4.019 4.125 3.973 4.045 20,033,674 -0.09(-2.08%)
Sep 02, 2011 4.158 4.228 4.118 4.132 18,240,780 -0.13(-3.11%)
Sep 01, 2011 4.377 4.430 4.231 4.264 19,227,210 -0.13(-3.01%)
Aug 31, 2011 4.383 4.463 4.324 4.396 12,932,480 +0.05(+1.07%)
Aug 30, 2011 4.438 4.449 4.304 4.350 18,768,834 -0.12(-2.67%)
Aug 29, 2011 4.310 4.476 4.310 4.469 15,336,036 +0.22(+5.14%)
Aug 26, 2011 4.171 4.310 4.065 4.251 20,319,854 +0.07(+1.58%)
Aug 25, 2011 4.395 4.501 4.132 4.185 30,715,314 -0.07(-1.70%)
Aug 24, 2011 4.171 4.310 4.132 4.257 23,953,630 +0.07(+1.73%)
Aug 23, 2011 3.993 4.185 3.914 4.185 21,948,840 +0.20(+4.96%)
Aug 22, 2011 4.086 4.112 3.941 3.987 21,666,976 +0.03(+0.67%)
Aug 19, 2011 4.033 4.145 3.941 3.960 23,890,614 -0.16(-3.84%)
Aug 18, 2011 4.270 4.277 4.079 4.119 29,396,572 -0.29(-6.58%)
Aug 17, 2011 4.455 4.527 4.323 4.409 19,833,814 +0.01(+0.15%)
Aug 16, 2011 4.422 4.481 4.330 4.402 19,274,620 -0.09(-1.91%)
Aug 15, 2011 4.297 4.507 4.297 4.488 17,234,582 +0.25(+5.91%)
Aug 12, 2011 4.494 4.554 4.204 4.237 29,869,604 -0.18(-4.03%)
Aug 11, 2011 4.185 4.474 4.125 4.415 29,927,294 +0.33(+8.06%)
Aug 10, 2011 4.461 4.461 4.059 4.086 48,270,572 -0.47(-10.40%)
Aug 09, 2011 4.567 4.567 4.198 4.560 28,869,676 +0.28(+6.46%)
Aug 08, 2011 4.567 4.764 4.250 4.283 36,458,876 -0.49(-10.34%)
Aug 05, 2011 5.035 5.041 4.738 4.778 34,002,296 -0.16(-3.33%)
Aug 04, 2011 5.127 5.186 4.936 4.942 25,929,678 -0.28(-5.30%)
Aug 03, 2011 5.173 5.252 5.048 5.219 29,363,480 +0.04(+0.76%)
Aug 02, 2011 5.292 5.338 5.173 5.180 24,605,530 -0.16(-3.08%)
Aug 01, 2011 5.384 5.404 5.239 5.344 22,288,224 +0.05(+0.87%)
Jul 29, 2011 5.246 5.351 5.186 5.298 24,229,522 -0.02(-0.37%)
Jul 28, 2011 5.338 5.463 5.311 5.318 21,558,000 -0.02(-0.37%)
Jul 27, 2011 5.450 5.516 5.331 5.338 25,244,004 -0.14(-2.53%)
Jul 26, 2011 5.535 5.549 5.423 5.476 14,784,720 -0.07(-1.19%)
Jul 25, 2011 5.450 5.588 5.450 5.542 21,415,530 +0.00(+0.00%)
Jul 22, 2011 5.512 5.575 5.423 5.542 17,183,354 +0.01(+0.12%)
Jul 21, 2011 5.476 5.582 5.430 5.535 25,917,778 +0.09(+1.57%)
Jul 20, 2011 5.390 5.522 5.358 5.450 30,735,320 +0.14(+2.61%)
Jul 19, 2011 5.226 5.377 5.140 5.311 34,347,312 +0.22(+4.27%)
Jul 18, 2011 5.232 5.239 5.068 5.094 17,219,028 -0.13(-2.52%)
Jul 15, 2011 5.285 5.292 5.180 5.226 14,910,779 -0.02(-0.38%)
Jul 14, 2011 5.371 5.377 5.239 5.246 14,806,203 -0.09(-1.61%)
Jul 13, 2011 5.311 5.423 5.298 5.331 18,510,618 +0.05(+1.00%)
Jul 12, 2011 5.285 5.390 5.252 5.278 19,029,132 +0.00(+0.00%)
Jul 11, 2011 5.338 5.384 5.265 5.278 18,163,648 -0.16(-3.03%)
Jul 08, 2011 5.423 5.503 5.397 5.443 17,658,380 -0.08(-1.43%)
Jul 07, 2011 5.489 5.575 5.470 5.522 13,702,286 +0.09(+1.70%)
Jul 06, 2011 5.450 5.450 5.377 5.430 13,644,402 -0.04(-0.72%)
Jul 05, 2011 5.516 5.516 5.410 5.470 14,732,829 -0.09(-1.66%)
Jul 01, 2011 5.496 5.588 5.489 5.562 15,499,515 +0.07(+1.32%)
Jun 30, 2011 5.476 5.529 5.450 5.489 14,738,778 +0.03(+0.48%)
Jun 29, 2011 5.377 5.476 5.318 5.463 14,732,753 +0.13(+2.35%)
Jun 28, 2011 5.344 5.344 5.259 5.338 13,376,919 +0.01(+0.25%)
Jun 27, 2011 5.252 5.351 5.199 5.325 13,446,112 +0.10(+1.89%)
Jun 24, 2011 5.331 5.351 5.153 5.226 23,065,156 -0.11(-1.98%)
Jun 23, 2011 5.311 5.377 5.278 5.331 18,197,546 -0.06(-1.10%)
Jun 22, 2011 5.437 5.503 5.390 5.390 15,296,588 -0.05(-0.97%)
Jun 21, 2011 5.450 5.503 5.397 5.443 13,927,103 +0.04(+0.73%)
Jun 20, 2011 5.400 5.423 5.377 5.404 17,079,694 -0.07(-1.20%)
Jun 17, 2011 5.371 5.476 5.344 5.470 28,097,232 +0.14(+2.72%)
Jun 16, 2011 5.305 5.377 5.272 5.325 17,860,338 +0.02(+0.37%)
Jun 15, 2011 5.292 5.344 5.259 5.305 23,209,236 -0.04(-0.74%)
Jun 14, 2011 5.338 5.404 5.298 5.344 23,768,622 +0.07(+1.37%)
Jun 13, 2011 5.325 5.325 5.226 5.272 23,943,154 -0.01(-0.12%)
Jun 10, 2011 5.318 5.351 5.180 5.278 25,924,382 -0.08(-1.48%)
Jun 09, 2011 5.272 5.397 5.239 5.358 18,355,990 +0.10(+1.88%)
Jun 08, 2011 5.199 5.325 5.193 5.259 16,094,520 +0.03(+0.50%)
Jun 07, 2011 5.318 5.377 5.232 5.232 19,082,548 +0.01(+0.13%)
Jun 06, 2011 5.311 5.331 5.206 5.226 20,435,290 -0.09(-1.61%)
Jun 03, 2011 5.331 5.410 5.285 5.311 17,816,982 -0.14(-2.66%)
May 24, 2011 5.443 5.483 5.417 5.456 12,935,575 +0.03(+0.48%)
May 23, 2011 5.443 5.489 5.417 5.430 14,127,994 -0.09(-1.55%)
May 20, 2011 5.640 5.653 5.509 5.515 16,826,668 -0.12(-2.21%)
May 19, 2011 5.647 5.673 5.588 5.640 11,410,678 +0.02(+0.35%)
May 18, 2011 5.588 5.627 5.548 5.621 13,094,770 +0.03(+0.47%)
May 17, 2011 5.496 5.607 5.496 5.594 18,875,648 +0.07(+1.19%)
May 16, 2011 5.430 5.594 5.424 5.529 22,325,990 +0.10(+1.81%)
May 13, 2011 5.561 5.601 5.417 5.430 27,604,630 -0.17(-3.05%)
May 12, 2011 5.607 5.634 5.515 5.601 19,163,918 -0.01(-0.12%)
May 11, 2011 5.607 5.663 5.581 5.607 13,636,763 -0.03(-0.58%)
May 10, 2011 5.588 5.673 5.568 5.640 15,020,315 +0.07(+1.30%)
May 09, 2011 5.594 5.621 5.568 5.568 17,253,004 -0.03(-0.59%)
May 06, 2011 5.667 5.686 5.522 5.601 19,502,846 +0.02(+0.35%)
May 05, 2011 5.634 5.673 5.561 5.581 11,222,871 -0.09(-1.51%)
May 04, 2011 5.778 5.778 5.647 5.667 22,197,956 -0.12(-2.15%)
May 03, 2011 5.732 5.804 5.660 5.791 26,311,242 +0.07(+1.26%)
May 02, 2011 5.712 5.732 5.706 5.719 14,249,665 +0.03(+0.46%)
Apr 29, 2011 5.693 5.772 5.693 5.693 18,239,920 -0.01(-0.12%)
Apr 28, 2011 5.660 5.726 5.647 5.699 16,306,388 +0.02(+0.35%)
Apr 27, 2011 5.588 5.719 5.588 5.680 30,626,516 +0.07(+1.29%)
Apr 26, 2011 5.555 5.634 5.496 5.607 16,394,803 +0.09(+1.55%)
Apr 25, 2011 5.529 5.548 5.502 5.522 9,960,342 +0.04(+0.72%)
Apr 21, 2011 5.529 5.529 5.430 5.483 21,843,164 +0.00(+0.00%)
Apr 20, 2011 5.594 5.621 5.437 5.483 21,013,786 -0.03(-0.48%)
Apr 19, 2011 5.667 5.667 5.483 5.509 25,380,206 -0.13(-2.33%)
Apr 18, 2011 5.647 5.745 5.489 5.640 37,949,540 -0.15(-2.61%)
Apr 15, 2011 5.798 5.837 5.739 5.791 19,718,520 +0.05(+0.80%)
Apr 14, 2011 5.791 5.804 5.726 5.745 14,822,917 -0.07(-1.13%)
Apr 13, 2011 5.798 5.844 5.778 5.811 31,787,466 +0.05(+0.91%)
Apr 12, 2011 5.732 5.798 5.719 5.758 20,610,162 -0.04(-0.68%)
Apr 11, 2011 5.818 5.870 5.772 5.798 17,754,822 -0.03(-0.45%)
Apr 08, 2011 5.916 5.929 5.785 5.824 16,595,158 -0.04(-0.67%)
Apr 07, 2011 5.883 5.936 5.831 5.863 18,680,364 -0.03(-0.56%)
Apr 06, 2011 5.863 5.909 5.785 5.896 17,028,340 +0.08(+1.35%)
Apr 05, 2011 5.863 5.877 5.798 5.818 12,874,200 -0.04(-0.67%)
Apr 04, 2011 5.909 5.975 5.818 5.857 19,228,588 -0.02(-0.34%)
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.