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 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2016 8.078 8.143 7.962 8.027 15,677,954 -0.08(-0.99%)
Mar 30, 2016 8.078 8.209 8.034 8.107 18,156,288 +0.09(+1.18%)
Mar 29, 2016 8.056 8.056 7.903 8.012 18,594,434 -0.12(-1.43%)
Mar 28, 2016 8.158 8.194 8.089 8.129 11,687,004 -0.01(-0.09%)
Mar 24, 2016 8.121 8.136 8.136 8.136 13,508,322 -0.05(-0.62%)
Mar 23, 2016 8.281 8.289 8.136 8.187 16,989,826 -0.11(-1.31%)
Mar 22, 2016 8.216 8.354 8.191 8.296 17,017,904 -0.01(-0.17%)
Mar 21, 2016 8.252 8.380 8.238 8.310 14,575,770 +0.03(+0.35%)
Mar 18, 2016 8.165 8.325 8.151 8.281 31,490,604 +0.19(+2.34%)
Mar 17, 2016 7.983 8.143 7.896 8.092 20,667,406 +0.09(+1.09%)
Mar 16, 2016 8.107 8.245 7.969 8.005 19,821,242 -0.12(-1.43%)
Mar 15, 2016 8.020 8.121 7.969 8.121 16,013,679 +0.02(+0.27%)
Mar 14, 2016 8.158 8.165 8.020 8.100 17,870,680 -0.06(-0.71%)
Mar 11, 2016 8.063 8.187 8.023 8.158 15,627,626 +0.19(+2.37%)
Mar 10, 2016 7.991 8.049 7.816 7.969 17,405,328 +0.04(+0.55%)
Mar 09, 2016 8.100 8.147 7.889 7.925 15,563,200 -0.14(-1.71%)
Mar 08, 2016 8.209 8.241 8.020 8.063 15,597,434 -0.25(-3.06%)
Mar 07, 2016 8.318 8.390 8.252 8.318 11,374,862 -0.08(-0.95%)
Mar 04, 2016 8.412 8.514 8.354 8.398 18,668,118 +0.06(+0.70%)
Mar 03, 2016 8.223 8.340 8.158 8.340 16,707,492 +0.12(+1.41%)
Mar 02, 2016 7.932 8.223 7.932 8.223 30,143,452 +0.30(+3.76%)
Mar 01, 2016 7.707 7.991 7.685 7.925 41,130,296 +0.25(+3.32%)
Feb 29, 2016 7.787 7.798 7.598 7.671 23,892,568 -0.12(-1.59%)
Feb 26, 2016 7.845 7.903 7.722 7.794 29,340,396 +0.08(+0.99%)
Feb 25, 2016 7.639 7.747 7.574 7.718 15,429,582 +0.11(+1.42%)
Feb 24, 2016 7.559 7.629 7.386 7.610 16,020,482 -0.06(-0.85%)
Feb 23, 2016 7.870 7.877 7.631 7.675 14,841,303 -0.22(-2.74%)
Feb 22, 2016 7.826 7.898 7.776 7.891 17,525,896 +0.17(+2.15%)
Feb 19, 2016 7.624 7.776 7.574 7.725 18,627,698 +0.04(+0.56%)
Feb 18, 2016 7.927 7.927 7.581 7.682 42,361,820 -0.21(-2.65%)
Feb 17, 2016 7.971 8.046 7.841 7.891 23,487,576 +0.01(+0.18%)
Feb 16, 2016 7.805 8.000 7.642 7.877 24,455,226 +0.30(+4.00%)
Feb 12, 2016 7.357 7.574 7.574 7.574 21,590,036 +0.35(+4.90%)
Feb 11, 2016 7.343 7.357 7.133 7.220 35,147,848 -0.38(-4.94%)
Feb 10, 2016 7.754 7.797 7.545 7.595 30,667,482 -0.09(-1.13%)
Feb 09, 2016 7.487 7.747 7.462 7.682 19,287,698 +0.06(+0.85%)
Feb 08, 2016 7.711 7.714 7.537 7.617 20,305,366 -0.18(-2.31%)
Feb 05, 2016 7.956 8.014 7.776 7.797 24,029,578 -0.08(-1.01%)
Feb 04, 2016 7.754 7.942 7.740 7.877 23,916,908 +0.09(+1.21%)
Feb 03, 2016 7.819 7.833 7.451 7.783 32,411,962 +0.01(+0.19%)
Feb 02, 2016 7.877 7.877 7.725 7.768 22,863,700 -0.23(-2.89%)
Feb 01, 2016 8.122 8.122 7.956 8.000 19,511,108 -0.06(-0.72%)
Jan 29, 2016 8.050 8.086 7.906 8.057 23,959,166 +0.06(+0.72%)
Jan 28, 2016 8.036 8.122 7.909 8.000 19,379,028 +0.12(+1.47%)
Jan 27, 2016 7.862 8.140 7.841 7.884 23,228,884 -0.01(-0.18%)
Jan 26, 2016 7.877 7.992 7.833 7.898 22,292,744 +0.06(+0.83%)
Jan 25, 2016 8.144 8.166 7.805 7.833 26,168,262 -0.34(-4.15%)
Jan 22, 2016 8.202 8.353 8.129 8.173 27,754,632 +0.11(+1.34%)
Jan 21, 2016 7.855 8.281 7.826 8.064 31,462,988 -0.02(-0.27%)
Jan 20, 2016 8.014 8.173 7.783 8.086 40,879,752 -0.09(-1.15%)
Jan 19, 2016 8.411 8.440 8.122 8.180 20,308,230 -0.13(-1.56%)
Jan 15, 2016 8.202 8.310 8.310 8.310 26,916,662 -0.23(-2.70%)
Jan 14, 2016 8.505 8.606 8.339 8.541 23,420,774 +0.11(+1.28%)
Jan 13, 2016 8.758 8.794 8.357 8.433 30,699,908 -0.27(-3.07%)
Jan 12, 2016 8.736 8.750 8.480 8.700 20,102,344 +0.08(+0.92%)
Jan 11, 2016 8.656 8.711 8.483 8.620 30,939,646 +0.01(+0.17%)
Jan 08, 2016 8.873 8.906 8.584 8.606 19,871,986 -0.19(-2.13%)
Jan 07, 2016 8.974 9.082 8.772 8.794 28,327,932 -0.32(-3.49%)
Jan 06, 2016 9.162 9.249 9.090 9.111 28,736,444 -0.17(-1.79%)
Jan 05, 2016 9.393 9.443 9.205 9.277 24,951,936 -0.08(-0.85%)
Jan 04, 2016 9.378 9.407 9.277 9.357 25,010,478 -0.17(-1.74%)
Dec 31, 2015 9.508 9.523 9.523 9.523 13,241,288 -0.04(-0.45%)
Dec 30, 2015 9.660 9.660 9.566 9.566 9,859,885 -0.12(-1.27%)
Dec 29, 2015 9.660 9.718 9.599 9.689 10,904,521 +0.09(+0.90%)
Dec 28, 2015 9.581 9.610 9.472 9.602 14,613,449 -0.02(-0.23%)
Dec 24, 2015 9.617 9.624 9.624 9.624 5,950,747 -0.01(-0.07%)
Dec 23, 2015 9.443 9.638 9.346 9.631 19,465,782 +0.25(+2.62%)
Dec 22, 2015 9.328 9.415 9.184 9.386 16,352,163 +0.12(+1.25%)
Dec 21, 2015 9.191 9.277 9.118 9.270 18,729,800 +0.12(+1.34%)
Dec 18, 2015 9.321 9.335 9.133 9.147 52,118,096 -0.24(-2.54%)
Dec 17, 2015 9.674 9.725 9.378 9.386 21,257,182 -0.27(-2.77%)
Dec 16, 2015 9.559 9.682 9.371 9.653 26,023,520 +0.17(+1.83%)
Dec 15, 2015 9.292 9.530 9.292 9.480 23,912,566 +0.31(+3.39%)
Dec 14, 2015 9.212 9.350 9.025 9.169 21,931,066 -0.03(-0.31%)
Dec 11, 2015 9.241 9.321 9.155 9.198 19,068,902 -0.19(-2.08%)
Dec 10, 2015 9.299 9.541 9.245 9.393 16,067,308 +0.12(+1.25%)
Dec 09, 2015 9.371 9.516 9.162 9.277 24,129,660 -0.14(-1.46%)
Dec 08, 2015 9.480 9.559 9.386 9.415 15,892,542 -0.14(-1.51%)
Dec 07, 2015 9.660 9.674 9.501 9.559 15,869,826 -0.12(-1.27%)
Dec 04, 2015 9.393 9.703 9.328 9.682 26,431,702 +0.33(+3.55%)
Dec 03, 2015 9.530 9.559 9.328 9.350 20,075,438 -0.13(-1.37%)
Dec 02, 2015 9.631 9.682 9.458 9.480 17,225,900 -0.12(-1.28%)
Dec 01, 2015 9.508 9.631 9.451 9.602 16,037,767 +0.14(+1.45%)
Nov 30, 2015 9.487 9.534 9.415 9.465 13,896,024 -0.02(-0.23%)
Nov 27, 2015 9.480 9.501 9.393 9.487 6,455,004 +0.05(+0.50%)
Nov 25, 2015 9.440 9.440 9.440 9.440 14,868,664 +0.01(+0.08%)
Nov 24, 2015 9.354 9.447 9.253 9.433 14,411,012 +0.04(+0.38%)
Nov 23, 2015 9.454 9.519 9.375 9.397 14,511,145 +0.01(+0.08%)
Nov 20, 2015 9.433 9.476 9.332 9.390 13,513,201 +0.00(+0.00%)
Nov 19, 2015 9.411 9.447 9.318 9.390 11,839,290 -0.05(-0.53%)
Nov 18, 2015 9.289 9.447 9.232 9.440 17,816,954 +0.19(+2.02%)
Nov 17, 2015 9.303 9.382 9.210 9.253 16,942,826 +0.01(+0.08%)
Nov 16, 2015 9.124 9.296 9.088 9.246 19,117,452 +0.09(+0.94%)
Nov 13, 2015 9.275 9.321 9.117 9.160 23,938,170 -0.16(-1.69%)
Nov 12, 2015 9.375 9.386 9.282 9.318 27,531,362 -0.13(-1.37%)
Nov 11, 2015 9.576 9.576 9.393 9.447 21,052,012 -0.04(-0.45%)
Nov 10, 2015 9.440 9.540 9.325 9.490 21,905,524 +0.04(+0.38%)
Nov 09, 2015 9.562 9.641 9.390 9.454 28,215,596 -0.16(-1.64%)
Nov 06, 2015 9.634 9.698 9.469 9.612 33,393,996 +0.29(+3.08%)
Nov 05, 2015 9.289 9.361 9.210 9.325 27,643,252 +0.13(+1.41%)
Nov 04, 2015 9.189 9.250 9.124 9.196 24,628,494 +0.02(+0.23%)
Nov 03, 2015 9.146 9.210 9.110 9.174 19,973,708 +0.00(+0.00%)
Nov 02, 2015 9.117 9.203 8.973 9.174 46,574,856 +0.26(+2.90%)
Oct 30, 2015 9.095 9.146 8.880 8.916 111,960,168 -0.69(-7.17%)
Oct 29, 2015 9.971 10.06 9.533 9.605 44,516,348 -0.37(-3.74%)
Oct 28, 2015 9.569 10.000 9.555 9.978 14,235,221 +0.42(+4.35%)
Oct 27, 2015 9.562 9.641 9.512 9.562 10,265,401 -0.09(-0.89%)
Oct 26, 2015 9.705 9.741 9.548 9.648 14,657,552 -0.06(-0.59%)
Oct 23, 2015 9.576 9.745 9.533 9.705 19,513,742 +0.23(+2.42%)
Oct 22, 2015 9.425 9.612 9.425 9.476 20,129,334 +0.11(+1.23%)
Oct 21, 2015 9.598 9.601 9.361 9.361 20,501,746 -0.19(-1.95%)
Oct 20, 2015 9.404 9.626 9.368 9.548 17,549,980 +0.17(+1.76%)
Oct 19, 2015 9.411 9.569 9.368 9.382 11,841,363 -0.10(-1.06%)
Oct 16, 2015 9.591 9.626 9.404 9.483 14,140,051 -0.07(-0.75%)
Oct 15, 2015 9.124 9.619 9.110 9.555 28,976,080 +0.43(+4.72%)
Oct 14, 2015 9.332 9.332 9.081 9.124 17,902,316 -0.23(-2.46%)
Oct 13, 2015 9.411 9.469 9.332 9.354 10,547,279 -0.09(-0.91%)
Oct 12, 2015 9.382 9.483 9.354 9.440 9,956,513 +0.06(+0.69%)
Oct 09, 2015 9.576 9.641 9.347 9.375 18,154,774 -0.20(-2.10%)
Oct 08, 2015 9.519 9.634 9.447 9.576 11,965,838 +0.02(+0.23%)
Oct 07, 2015 9.583 9.691 9.476 9.555 10,592,701 +0.05(+0.53%)
Oct 06, 2015 9.519 9.583 9.454 9.504 9,174,318 -0.04(-0.38%)
Oct 05, 2015 9.382 9.573 9.375 9.540 8,490,318 +0.22(+2.39%)
Oct 02, 2015 9.131 9.325 8.930 9.318 15,384,498 -0.08(-0.84%)
Oct 01, 2015 9.332 9.418 9.282 9.397 11,745,729 +0.06(+0.61%)
Sep 30, 2015 9.275 9.339 9.178 9.339 13,361,589 +0.17(+1.88%)
Sep 29, 2015 9.181 9.250 9.102 9.167 16,435,599 +0.01(+0.08%)
Sep 28, 2015 9.433 9.440 9.153 9.160 14,131,310 -0.32(-3.33%)
Sep 25, 2015 9.332 9.504 9.332 9.476 20,621,164 +0.29(+3.21%)
Sep 24, 2015 9.146 9.224 9.081 9.181 20,190,538 -0.08(-0.85%)
Sep 23, 2015 9.181 9.336 9.167 9.260 14,144,300 +0.06(+0.62%)
Sep 22, 2015 9.275 9.350 9.124 9.203 19,758,678 -0.22(-2.29%)
Sep 21, 2015 9.368 9.469 9.325 9.418 10,119,278 +0.14(+1.55%)
Sep 18, 2015 9.504 9.504 9.246 9.275 21,986,686 -0.32(-3.37%)
Sep 17, 2015 9.914 9.950 9.562 9.598 14,952,870 -0.31(-3.12%)
Sep 16, 2015 9.885 9.928 9.734 9.906 11,535,121 -0.01(-0.14%)
Sep 15, 2015 9.749 9.928 9.749 9.921 9,482,607 +0.16(+1.62%)
Sep 14, 2015 9.698 9.863 9.662 9.763 9,882,978 +0.06(+0.67%)
Sep 11, 2015 9.677 9.713 9.619 9.698 10,510,537 -0.04(-0.44%)
Sep 10, 2015 9.662 9.860 9.634 9.741 11,295,097 +0.03(+0.30%)
Sep 09, 2015 9.935 9.985 9.691 9.713 10,982,303 -0.11(-1.10%)
Sep 08, 2015 9.756 9.835 9.655 9.820 10,732,236 +0.29(+3.09%)
Sep 04, 2015 9.540 9.526 9.526 9.526 10,490,922 -0.13(-1.34%)
Sep 03, 2015 9.591 9.738 9.551 9.655 11,415,199 +0.09(+0.98%)
Sep 02, 2015 9.562 9.583 9.390 9.562 13,222,505 +0.17(+1.76%)
Sep 01, 2015 9.634 9.698 9.332 9.397 15,158,399 -0.47(-4.73%)
Aug 31, 2015 9.827 9.921 9.777 9.863 10,663,236 -0.03(-0.29%)
Aug 28, 2015 9.820 9.942 9.756 9.892 11,709,833 -0.02(-0.18%)
Aug 27, 2015 9.739 9.924 9.710 9.910 23,377,132 +0.32(+3.35%)
Aug 26, 2015 9.332 9.624 9.185 9.589 28,083,102 +0.54(+6.00%)
Aug 25, 2015 9.467 9.560 9.046 9.046 19,929,778 -0.19(-2.09%)
Aug 24, 2015 9.353 9.567 9.118 9.239 33,445,476 -0.61(-6.16%)
Aug 21, 2015 10.03 10.07 9.846 9.846 19,004,572 -0.31(-3.02%)
Aug 20, 2015 10.37 10.40 10.15 10.15 16,025,633 -0.30(-2.87%)
Aug 19, 2015 10.52 10.58 10.45 10.45 14,459,916 -0.12(-1.15%)
Aug 18, 2015 10.54 10.61 10.51 10.57 7,789,343 +0.04(+0.41%)
Aug 17, 2015 10.46 10.58 10.40 10.53 7,598,602 -0.01(-0.14%)
Aug 14, 2015 10.43 10.55 10.39 10.55 8,646,613 +0.13(+1.23%)
Aug 13, 2015 10.32 10.44 10.30 10.42 9,172,024 +0.14(+1.32%)
Aug 12, 2015 10.42 10.45 10.16 10.28 16,846,906 -0.23(-2.17%)
Aug 11, 2015 10.54 10.59 10.43 10.51 16,964,570 -0.17(-1.60%)
Aug 10, 2015 10.52 10.71 10.51 10.68 13,781,447 +0.23(+2.19%)
Aug 07, 2015 10.59 10.66 10.38 10.45 16,105,764 -0.12(-1.15%)
Aug 06, 2015 10.67 10.72 10.57 10.57 9,477,111 -0.06(-0.60%)
Aug 05, 2015 10.65 10.77 10.61 10.64 8,825,378 +0.04(+0.34%)
Aug 04, 2015 10.55 10.69 10.53 10.60 8,776,576 +0.07(+0.68%)
Aug 03, 2015 10.59 10.63 10.47 10.53 9,075,938 -0.06(-0.61%)
Jul 31, 2015 10.69 10.71 10.57 10.60 9,952,166 -0.09(-0.87%)
Jul 30, 2015 10.65 10.72 10.62 10.69 7,228,747 +0.01(+0.07%)
Jul 29, 2015 10.58 10.71 10.54 10.68 12,580,821 +0.11(+1.01%)
Jul 28, 2015 10.55 10.65 10.49 10.57 10,278,947 +0.02(+0.20%)
Jul 27, 2015 10.65 10.66 10.53 10.55 10,731,005 -0.17(-1.60%)
Jul 24, 2015 10.79 10.85 10.71 10.72 10,713,175 -0.09(-0.86%)
Jul 23, 2015 10.95 11.04 10.80 10.82 15,460,715 -0.13(-1.17%)
Jul 22, 2015 10.73 10.98 10.73 10.95 14,243,829 +0.21(+1.93%)
Jul 21, 2015 10.87 10.96 10.74 10.74 15,758,628 -0.11(-1.05%)
Jul 20, 2015 10.70 10.89 10.70 10.85 11,639,352 +0.19(+1.74%)
Jul 17, 2015 10.78 10.81 10.57 10.67 15,866,570 -0.16(-1.52%)
Jul 16, 2015 10.95 10.99 10.72 10.83 20,431,782 -0.09(-0.78%)
Jul 15, 2015 10.89 10.99 10.84 10.92 14,385,930 +0.08(+0.72%)
Jul 14, 2015 10.68 10.84 10.65 10.84 10,518,086 +0.10(+0.93%)
Jul 13, 2015 10.77 10.82 10.71 10.74 14,258,419 +0.09(+0.80%)
Jul 10, 2015 10.74 10.77 10.62 10.65 14,381,956 +0.07(+0.67%)
Jul 09, 2015 10.68 10.68 10.52 10.58 8,280,402 +0.14(+1.30%)
Jul 08, 2015 10.55 10.59 10.44 10.45 9,077,472 -0.20(-1.88%)
Jul 07, 2015 10.69 10.72 10.46 10.65 12,989,279 -0.07(-0.67%)
Jul 06, 2015 10.67 10.74 10.60 10.72 10,301,717 -0.05(-0.46%)
Jul 02, 2015 10.90 10.77 10.77 10.77 11,288,416 -0.16(-1.50%)
Jul 01, 2015 10.90 10.96 10.86 10.93 11,390,333 +0.21(+1.93%)
Jun 30, 2015 10.77 10.92 10.70 10.72 14,512,408 +0.04(+0.33%)
Jun 29, 2015 10.83 10.92 10.68 10.69 12,212,945 -0.28(-2.54%)
Jun 26, 2015 11.02 11.10 10.95 10.97 11,073,473 -0.01(-0.07%)
Jun 25, 2015 11.08 11.12 10.93 10.97 13,688,871 -0.04(-0.39%)
Jun 24, 2015 11.16 11.21 11.02 11.02 9,704,769 -0.16(-1.41%)
Jun 23, 2015 11.06 11.19 11.05 11.17 16,012,042 +0.16(+1.43%)
Jun 22, 2015 10.98 11.02 10.95 11.02 7,432,784 +0.16(+1.45%)
Jun 19, 2015 10.92 10.97 10.86 10.86 10,466,533 -0.11(-1.04%)
Jun 18, 2015 10.92 10.97 10.80 10.97 11,359,832 +0.09(+0.79%)
Jun 17, 2015 11.08 11.14 10.85 10.89 13,776,083 -0.14(-1.23%)
Jun 16, 2015 10.94 11.05 10.90 11.02 7,685,050 +0.06(+0.59%)
Jun 15, 2015 10.86 11.02 10.81 10.96 6,143,585 -0.01(-0.13%)
Jun 12, 2015 10.96 10.99 10.87 10.97 9,018,821 +0.01(+0.07%)
Jun 11, 2015 11.03 11.05 10.93 10.97 7,611,957 -0.04(-0.32%)
Jun 10, 2015 11.01 11.11 10.95 11.00 15,686,650 +0.05(+0.46%)
Jun 09, 2015 10.81 10.98 10.69 10.95 15,111,959 +0.16(+1.52%)
Jun 08, 2015 10.77 10.87 10.73 10.79 11,796,444 +0.01(+0.07%)
Jun 05, 2015 10.61 10.80 10.61 10.78 15,402,194 +0.25(+2.37%)
Jun 04, 2015 10.39 10.62 10.39 10.53 12,744,278 -0.06(-0.61%)
Jun 03, 2015 10.51 10.67 10.50 10.60 15,955,333 +0.14(+1.37%)
Jun 02, 2015 10.35 10.51 10.33 10.45 12,122,825 +0.09(+0.90%)
Jun 01, 2015 10.45 10.48 10.25 10.36 13,740,556 -0.05(-0.48%)
May 29, 2015 10.55 10.58 10.41 10.41 16,993,496 -0.15(-1.39%)
May 28, 2015 10.61 10.64 10.53 10.56 9,381,410 -0.06(-0.60%)
May 27, 2015 10.57 10.65 10.53 10.62 12,527,609 +0.09(+0.88%)
May 26, 2015 10.51 10.56 10.43 10.53 14,709,101 -0.06(-0.54%)
May 22, 2015 10.61 10.58 10.58 10.58 5,868,298 -0.01(-0.13%)
May 21, 2015 10.60 10.68 10.56 10.60 9,619,235 -0.04(-0.33%)
May 20, 2015 10.71 10.73 10.61 10.63 8,650,886 -0.10(-0.93%)
May 19, 2015 10.60 10.73 10.57 10.73 12,942,616 +0.18(+1.68%)
May 18, 2015 10.46 10.58 10.44 10.56 9,481,610 +0.11(+1.09%)
May 15, 2015 10.66 10.66 10.40 10.44 18,093,118 -0.16(-1.54%)
May 14, 2015 10.63 10.70 10.55 10.61 16,084,972 +0.01(+0.07%)
May 13, 2015 10.46 10.63 10.41 10.60 23,094,898 +0.14(+1.36%)
May 12, 2015 10.41 10.51 10.31 10.46 20,819,636 -0.01(-0.14%)
May 11, 2015 10.36 10.52 10.32 10.47 10,841,578 +0.11(+1.10%)
May 08, 2015 10.26 10.37 10.18 10.36 12,879,328 +0.16(+1.60%)
May 07, 2015 10.29 10.30 10.15 10.19 16,691,688 -0.08(-0.76%)
May 06, 2015 10.24 10.44 10.22 10.27 27,199,780 -0.13(-1.30%)
May 05, 2015 10.35 10.53 10.33 10.41 22,698,236 +0.01(+0.14%)
May 04, 2015 10.30 10.40 10.24 10.39 10,735,286 +0.16(+1.60%)
May 01, 2015 10.31 10.35 10.20 10.23 9,107,231 -0.04(-0.35%)
Apr 30, 2015 10.33 10.39 10.21 10.26 16,251,279 -0.03(-0.28%)
Apr 29, 2015 10.09 10.34 10.09 10.29 15,599,888 +0.16(+1.61%)
Apr 28, 2015 10.02 10.14 9.949 10.13 10,571,505 +0.11(+1.06%)
Apr 27, 2015 10.12 10.17 10.02 10.02 9,832,336 -0.09(-0.84%)
Apr 24, 2015 10.18 10.18 10.10 10.11 10,491,862 -0.08(-0.77%)
Apr 23, 2015 10.17 10.22 10.10 10.19 13,454,957 +0.00(+0.00%)
Apr 22, 2015 10.06 10.21 9.988 10.19 14,403,658 +0.11(+1.13%)
Apr 21, 2015 10.13 10.17 10.07 10.07 11,230,377 -0.02(-0.21%)
Apr 20, 2015 10.08 10.18 10.04 10.09 11,427,583 +0.09(+0.85%)
Apr 17, 2015 10.15 10.21 9.945 10.01 16,679,078 -0.22(-2.15%)
Apr 16, 2015 9.988 10.32 9.874 10.23 30,433,770 +0.15(+1.48%)
Apr 15, 2015 9.995 10.15 9.988 10.08 15,268,327 +0.06(+0.64%)
Apr 14, 2015 10.12 10.16 9.988 10.02 20,216,040 -0.11(-1.05%)
Apr 13, 2015 9.981 10.13 9.967 10.12 21,388,780 +0.14(+1.35%)
Apr 10, 2015 10.07 10.09 9.952 9.988 13,190,955 -0.09(-0.92%)
Apr 09, 2015 10.07 10.12 9.995 10.08 9,539,301 +0.00(+0.00%)
Apr 08, 2015 10.11 10.20 10.05 10.08 9,263,218 -0.04(-0.42%)
Apr 07, 2015 10.09 10.19 10.03 10.12 12,048,160 +0.06(+0.64%)
Apr 06, 2015 10.01 10.09 9.896 10.06 10,216,667 -0.06(-0.63%)
Apr 02, 2015 10.02 10.12 10.12 10.12 11,304,432 +0.06(+0.64%)
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.