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 31, 2021 17.33 17.54 17.20 17.25 14,566,104 -0.10(-0.55%)
Mar 30, 2021 17.02 17.45 17.02 17.35 11,880,954 +0.53(+3.13%)
Mar 29, 2021 17.13 17.16 16.59 16.82 14,258,650 -0.58(-3.33%)
Mar 26, 2021 17.44 17.56 17.11 17.40 13,607,822 +0.22(+1.31%)
Mar 25, 2021 16.53 17.28 16.40 17.17 15,058,947 +0.54(+3.27%)
Mar 24, 2021 16.97 17.21 16.62 16.63 11,895,876 +0.00(+0.00%)
Mar 23, 2021 16.98 17.15 16.61 16.63 14,783,998 -0.57(-3.31%)
Mar 22, 2021 17.53 17.56 16.98 17.20 12,272,157 -0.41(-2.31%)
Mar 19, 2021 17.62 17.86 17.27 17.60 40,346,164 -0.28(-1.59%)
Mar 18, 2021 17.93 18.44 17.77 17.89 15,693,897 +0.29(+1.67%)
Mar 17, 2021 17.85 17.98 17.42 17.60 13,332,134 +0.06(+0.35%)
Mar 16, 2021 17.96 17.96 17.41 17.54 18,680,004 -0.48(-2.68%)
Mar 15, 2021 18.35 18.44 17.76 18.02 15,963,914 -0.36(-1.97%)
Mar 12, 2021 18.50 18.63 18.26 18.38 10,486,996 +0.16(+0.90%)
Mar 11, 2021 18.10 18.36 18.01 18.22 8,554,834 -0.05(-0.28%)
Mar 10, 2021 17.66 18.27 17.60 18.27 13,633,096 +0.60(+3.42%)
Mar 09, 2021 18.02 18.04 17.44 17.66 12,621,958 -0.66(-3.58%)
Mar 08, 2021 18.11 18.61 17.91 18.32 14,835,836 +0.48(+2.71%)
Mar 05, 2021 17.98 18.06 17.14 17.84 14,825,112 +0.36(+2.07%)
Mar 04, 2021 17.75 18.03 17.05 17.48 11,261,643 -0.35(-1.94%)
Mar 03, 2021 17.95 18.46 17.80 17.82 8,906,129 -0.01(-0.05%)
Mar 02, 2021 17.81 18.03 17.78 17.83 6,654,845 -0.08(-0.43%)
Mar 01, 2021 17.63 18.01 17.58 17.91 7,507,513 +0.68(+3.93%)
Feb 26, 2021 17.47 17.65 17.07 17.23 11,205,988 -0.46(-2.61%)
Feb 25, 2021 18.61 18.66 17.61 17.69 10,814,872 -0.74(-3.99%)
Feb 24, 2021 17.88 18.44 17.84 18.43 11,057,397 +0.68(+3.81%)
Feb 23, 2021 17.74 17.82 17.40 17.75 8,783,853 +0.22(+1.27%)
Feb 22, 2021 17.19 17.66 17.19 17.53 8,706,731 +0.29(+1.69%)
Feb 19, 2021 16.78 17.32 16.78 17.24 9,897,455 +0.57(+3.44%)
Feb 18, 2021 16.70 16.78 16.44 16.66 7,382,041 -0.21(-1.22%)
Feb 17, 2021 16.87 17.06 16.66 16.87 7,812,948 -0.06(-0.35%)
Feb 16, 2021 16.58 17.00 16.50 16.93 8,790,669 +0.62(+3.78%)
Feb 12, 2021 16.13 16.44 16.06 16.31 4,753,453 +0.21(+1.27%)
Feb 11, 2021 16.18 16.30 15.78 16.11 5,266,876 -0.11(-0.69%)
Feb 10, 2021 16.28 16.44 16.16 16.22 7,114,031 +0.02(+0.11%)
Feb 09, 2021 16.11 16.24 16.00 16.20 6,169,977 +0.02(+0.11%)
Feb 08, 2021 15.91 16.19 15.90 16.19 5,152,034 +0.30(+1.88%)
Feb 05, 2021 16.19 16.26 15.85 15.89 6,321,377 -0.12(-0.75%)
Feb 04, 2021 15.53 16.18 15.53 16.01 10,381,535 +0.55(+3.54%)
Feb 03, 2021 15.14 15.47 15.12 15.46 9,164,080 +0.34(+2.26%)
Feb 02, 2021 14.93 15.30 14.87 15.12 7,685,428 +0.44(+2.97%)
Feb 01, 2021 14.56 14.72 14.41 14.68 7,709,912 +0.26(+1.78%)
Jan 29, 2021 14.73 14.92 14.32 14.42 10,847,468 -0.39(-2.66%)
Jan 28, 2021 14.60 14.91 14.47 14.82 10,524,362 +0.51(+3.59%)
Jan 27, 2021 14.58 14.67 14.28 14.30 12,915,647 -0.63(-4.24%)
Jan 26, 2021 15.39 15.47 14.93 14.94 9,638,132 -0.27(-1.80%)
Jan 25, 2021 15.42 15.42 14.94 15.21 11,247,473 -0.36(-2.31%)
Jan 22, 2021 15.37 15.69 15.27 15.57 6,845,070 +0.04(+0.28%)
Jan 21, 2021 15.65 16.15 15.49 15.53 13,951,484 -0.12(-0.77%)
Jan 20, 2021 15.77 15.81 15.49 15.65 6,863,012 -0.22(-1.40%)
Jan 19, 2021 15.83 15.89 15.63 15.87 6,634,950 +0.12(+0.76%)
Jan 15, 2021 15.86 16.03 15.57 15.75 13,155,577 -0.44(-2.75%)
Jan 14, 2021 16.21 16.44 16.11 16.19 11,646,044 +0.12(+0.75%)
Jan 13, 2021 16.00 16.15 15.84 16.07 6,593,264 -0.04(-0.27%)
Jan 12, 2021 15.95 16.22 15.81 16.12 7,319,711 +0.31(+1.95%)
Jan 11, 2021 15.40 15.83 15.24 15.81 6,309,963 +0.21(+1.32%)
Jan 08, 2021 15.78 15.80 15.33 15.60 7,565,967 -0.21(-1.35%)
Jan 07, 2021 15.82 16.09 15.78 15.82 9,564,836 +0.28(+1.82%)
Jan 06, 2021 14.77 15.66 14.63 15.54 19,018,498 +1.38(+9.73%)
Jan 05, 2021 13.95 14.34 13.85 14.16 6,929,178 +0.22(+1.60%)
Jan 04, 2021 14.18 14.18 13.71 13.94 9,922,176 -0.10(-0.73%)
Dec 31, 2020 14.04 14.04 14.04 6,727,003 +0.14(+0.98%)
Dec 30, 2020 13.70 13.96 13.67 13.90 6,727,003 +0.24(+1.75%)
Dec 29, 2020 13.93 13.95 13.64 13.66 5,461,099 -0.24(-1.72%)
Dec 28, 2020 13.98 14.13 13.84 13.90 4,927,707 +0.05(+0.37%)
Dec 24, 2020 14.01 14.03 13.66 13.85 2,631,092 -0.12(-0.86%)
Dec 23, 2020 13.64 14.05 13.61 13.97 6,905,112 +0.50(+3.75%)
Dec 22, 2020 13.52 13.63 13.46 13.46 9,429,324 -0.01(-0.06%)
Dec 21, 2020 13.36 13.62 13.08 13.47 12,647,525 +0.28(+2.14%)
Dec 18, 2020 13.37 13.40 13.05 13.19 19,853,592 -0.14(-1.03%)
Dec 17, 2020 13.46 13.49 13.16 13.33 7,820,198 -0.15(-1.14%)
Dec 16, 2020 13.49 13.49 13.28 13.48 10,409,436 +0.06(+0.45%)
Dec 15, 2020 13.36 13.43 13.11 13.42 26,199,362 +0.22(+1.68%)
Dec 14, 2020 13.80 13.80 13.16 13.20 8,374,611 -0.35(-2.59%)
Dec 11, 2020 13.53 13.68 13.40 13.55 6,652,426 -0.21(-1.49%)
Dec 10, 2020 13.67 13.82 13.45 13.76 11,549,224 +0.03(+0.19%)
Dec 09, 2020 13.86 14.01 13.64 13.73 10,882,164 +0.08(+0.56%)
Dec 08, 2020 13.47 13.74 13.40 13.65 14,250,802 +0.08(+0.57%)
Dec 07, 2020 13.66 13.67 13.38 13.58 11,134,833 -0.21(-1.55%)
Dec 04, 2020 13.79 13.95 13.65 13.79 14,138,437 +0.14(+1.00%)
Dec 03, 2020 13.70 13.77 13.49 13.65 14,645,674 +0.01(+0.06%)
Dec 02, 2020 13.46 13.83 13.37 13.64 16,424,887 +0.09(+0.69%)
Dec 01, 2020 13.60 13.79 13.52 13.55 11,576,561 +0.33(+2.46%)
Nov 30, 2020 13.70 13.85 13.16 13.23 15,031,803 -0.59(-4.24%)
Nov 27, 2020 13.90 14.03 13.65 13.81 5,024,528 -0.15(-1.09%)
Nov 25, 2020 13.91 14.00 13.73 13.96 6,477,877 -0.20(-1.43%)
Nov 24, 2020 13.64 14.18 13.61 14.17 9,403,406 +0.92(+6.96%)
Nov 23, 2020 13.23 13.45 13.10 13.24 7,968,860 +0.28(+2.15%)
Nov 20, 2020 13.11 13.13 12.84 12.97 6,512,047 -0.25(-1.86%)
Nov 19, 2020 12.97 13.24 12.82 13.21 5,671,482 +0.09(+0.71%)
Nov 18, 2020 13.35 13.55 13.11 13.12 6,957,227 -0.14(-1.02%)
Nov 17, 2020 13.07 13.35 12.84 13.25 7,495,794 -0.11(-0.82%)
Nov 16, 2020 13.26 13.40 13.05 13.36 10,923,879 +0.79(+6.25%)
Nov 13, 2020 12.42 12.64 12.36 12.58 7,560,676 +0.33(+2.69%)
Nov 12, 2020 12.50 12.53 12.06 12.25 8,624,566 -0.46(-3.60%)
Nov 11, 2020 13.18 13.20 12.59 12.70 10,579,607 -0.45(-3.41%)
Nov 10, 2020 12.99 13.19 12.64 13.15 15,434,038 +0.30(+2.30%)
Nov 09, 2020 12.08 13.02 12.03 12.86 19,668,414 +2.01(+18.56%)
Nov 06, 2020 11.28 11.47 10.84 10.84 25,002,280 -0.29(-2.58%)
Nov 05, 2020 10.67 11.26 10.67 11.13 10,447,497 +0.52(+4.94%)
Nov 04, 2020 11.28 11.28 10.61 10.61 13,321,429 -1.04(-8.93%)
Nov 03, 2020 11.63 11.79 11.54 11.65 8,163,707 +0.29(+2.53%)
Nov 02, 2020 11.11 11.43 10.89 11.36 11,669,077 +0.38(+3.47%)
Oct 30, 2020 10.71 10.99 10.61 10.98 7,873,881 +0.19(+1.80%)
Oct 29, 2020 10.42 10.88 10.31 10.78 8,458,642 +0.30(+2.82%)
Oct 28, 2020 10.45 10.67 10.25 10.49 8,551,980 -0.19(-1.82%)
Oct 27, 2020 10.92 10.97 10.67 10.68 6,705,771 -0.31(-2.85%)
Oct 26, 2020 11.07 11.19 10.87 10.99 10,145,467 -0.38(-3.35%)
Oct 23, 2020 11.20 11.41 11.11 11.38 11,455,939 +0.31(+2.83%)
Oct 22, 2020 10.56 11.09 10.48 11.06 9,801,306 +0.56(+5.31%)
Oct 21, 2020 10.57 10.80 10.39 10.50 15,744,417 -0.56(-5.05%)
Oct 20, 2020 10.99 11.27 10.94 11.06 9,480,723 +0.25(+2.35%)
Oct 19, 2020 10.99 11.09 10.79 10.81 5,469,255 -0.13(-1.16%)
Oct 16, 2020 10.97 11.00 10.71 10.94 6,569,864 -0.04(-0.39%)
Oct 15, 2020 10.60 10.99 10.57 10.98 5,383,556 +0.26(+2.45%)
Oct 14, 2020 10.85 10.99 10.71 10.72 5,831,086 -0.12(-1.09%)
Oct 13, 2020 11.14 11.17 10.78 10.83 8,335,809 -0.41(-3.61%)
Oct 12, 2020 11.11 11.29 11.07 11.24 5,956,231 +0.14(+1.30%)
Oct 09, 2020 11.32 11.34 11.03 11.10 5,164,164 -0.16(-1.43%)
Oct 08, 2020 11.19 11.33 11.05 11.26 8,313,865 +0.13(+1.14%)
Oct 07, 2020 10.82 11.27 10.82 11.13 10,839,775 +0.47(+4.44%)
Oct 06, 2020 10.96 11.17 10.61 10.66 11,352,378 -0.14(-1.25%)
Oct 05, 2020 10.49 10.81 10.42 10.79 8,203,397 +0.46(+4.42%)
Oct 02, 2020 9.887 10.44 9.811 10.34 10,294,868 +0.25(+2.52%)
Oct 01, 2020 10.12 10.22 9.938 10.08 8,549,782 -0.01(-0.08%)
Sep 30, 2020 10.09 10.24 9.989 10.09 12,450,772 +0.08(+0.84%)
Sep 29, 2020 10.23 10.23 9.811 10.01 8,022,408 -0.25(-2.47%)
Sep 28, 2020 10.10 10.31 10.08 10.26 9,005,459 +0.36(+3.59%)
Sep 25, 2020 9.667 9.954 9.616 9.904 6,402,561 +0.14(+1.39%)
Sep 24, 2020 9.786 10.01 9.583 9.769 7,570,578 +0.01(+0.09%)
Sep 23, 2020 10.01 10.19 9.752 9.760 8,148,553 -0.17(-1.70%)
Sep 22, 2020 10.19 10.27 9.857 9.929 12,829,960 -0.26(-2.57%)
Sep 21, 2020 10.41 10.53 10.10 10.19 10,204,566 -0.51(-4.74%)
Sep 18, 2020 10.65 10.78 10.61 10.70 14,627,484 -0.03(-0.24%)
Sep 17, 2020 10.57 10.80 10.51 10.72 10,356,217 -0.03(-0.24%)
Sep 16, 2020 10.61 10.98 10.53 10.75 8,930,361 +0.15(+1.44%)
Sep 15, 2020 10.83 10.87 10.56 10.60 7,562,044 -0.24(-2.19%)
Sep 14, 2020 10.57 10.88 10.52 10.83 11,042,733 +0.38(+3.64%)
Sep 11, 2020 10.39 10.54 10.29 10.45 9,897,125 +0.06(+0.57%)
Sep 10, 2020 10.72 10.84 10.39 10.39 9,162,130 -0.22(-2.07%)
Sep 09, 2020 10.67 10.72 10.51 10.61 6,753,119 +0.03(+0.24%)
Sep 08, 2020 10.67 10.74 10.49 10.59 11,257,142 -0.31(-2.87%)
Sep 04, 2020 10.98 11.11 10.64 10.90 9,853,259 +0.22(+2.06%)
Sep 03, 2020 10.83 11.18 10.58 10.68 13,618,048 -0.07(-0.63%)
Sep 02, 2020 10.59 10.79 10.50 10.75 10,745,235 +0.15(+1.44%)
Sep 01, 2020 10.31 10.67 10.27 10.60 12,652,147 +0.18(+1.70%)
Aug 31, 2020 10.61 10.65 10.41 10.42 17,923,016 -0.22(-2.11%)
Aug 28, 2020 10.64 10.70 10.55 10.64 11,276,299 +0.08(+0.79%)
Aug 27, 2020 10.25 10.60 10.17 10.56 15,551,379 +0.34(+3.34%)
Aug 26, 2020 10.34 10.36 10.19 10.22 14,100,257 -0.21(-2.00%)
Aug 25, 2020 10.49 10.61 10.24 10.43 10,673,174 +0.10(+0.97%)
Aug 24, 2020 10.00 10.34 9.911 10.33 10,257,994 +0.37(+3.68%)
Aug 21, 2020 9.919 10.08 9.877 9.961 12,312,869 -0.03(-0.33%)
Aug 20, 2020 9.994 10.06 9.894 9.994 9,618,975 -0.15(-1.48%)
Aug 19, 2020 10.19 10.34 10.09 10.14 6,453,655 +0.00(+0.00%)
Aug 18, 2020 10.39 10.39 10.09 10.14 5,548,532 -0.23(-2.17%)
Aug 17, 2020 10.55 10.59 10.34 10.37 10,223,618 -0.26(-2.43%)
Aug 14, 2020 10.42 10.74 10.38 10.63 5,125,383 +0.10(+0.95%)
Aug 13, 2020 10.56 10.70 10.48 10.53 6,127,708 -0.22(-2.02%)
Aug 12, 2020 11.17 11.23 10.56 10.74 8,392,261 -0.16(-1.45%)
Aug 11, 2020 10.99 11.26 10.84 10.90 8,846,999 +0.31(+2.91%)
Aug 10, 2020 10.48 10.78 10.45 10.59 6,516,595 +0.15(+1.44%)
Aug 07, 2020 10.06 10.47 9.964 10.44 8,421,412 +0.29(+2.87%)
Aug 06, 2020 10.13 10.29 10.06 10.15 9,302,246 -0.08(-0.81%)
Aug 05, 2020 10.18 10.25 10.08 10.24 6,123,659 +0.17(+1.66%)
Aug 04, 2020 10.03 10.12 9.956 10.07 12,197,384 +0.04(+0.42%)
Aug 03, 2020 10.00 10.14 9.919 10.03 6,990,175 +0.02(+0.17%)
Jul 31, 2020 10.10 10.11 9.869 10.01 10,664,915 -0.17(-1.64%)
Jul 30, 2020 10.14 10.19 9.852 10.18 9,102,192 -0.29(-2.79%)
Jul 29, 2020 9.961 10.48 9.911 10.47 13,538,314 +0.48(+4.75%)
Jul 28, 2020 10.02 10.16 9.973 9.994 7,100,710 -0.08(-0.83%)
Jul 27, 2020 10.14 10.19 9.986 10.08 12,883,387 -0.13(-1.31%)
Jul 24, 2020 10.39 10.53 10.18 10.21 9,937,396 -0.13(-1.29%)
Jul 23, 2020 10.00 10.41 9.919 10.34 11,084,192 +0.37(+3.68%)
Jul 22, 2020 9.802 10.11 9.772 9.977 15,939,017 -0.14(-1.40%)
Jul 21, 2020 9.627 10.12 9.627 10.12 31,257,038 +0.57(+5.93%)
Jul 20, 2020 9.719 9.811 9.535 9.552 9,623,646 -0.19(-1.97%)
Jul 17, 2020 9.952 10.01 9.719 9.744 10,018,378 -0.24(-2.42%)
Jul 16, 2020 9.827 10.19 9.769 9.986 9,620,861 -0.01(-0.08%)
Jul 15, 2020 9.836 10.03 9.694 9.994 15,747,857 +0.50(+5.27%)
Jul 14, 2020 9.744 9.777 9.402 9.494 10,622,150 -0.31(-3.15%)
Jul 13, 2020 9.844 9.977 9.519 9.802 11,736,492 +0.18(+1.82%)
Jul 10, 2020 9.077 9.635 9.052 9.627 12,300,152 +0.43(+4.71%)
Jul 09, 2020 9.569 9.610 9.127 9.194 10,323,680 -0.48(-4.91%)
Jul 08, 2020 9.502 9.727 9.398 9.669 9,021,078 +0.13(+1.31%)
Jul 07, 2020 9.827 9.911 9.502 9.544 8,764,641 -0.42(-4.18%)
Jul 06, 2020 10.04 10.24 9.802 9.961 8,809,237 +0.20(+2.05%)
Jul 02, 2020 10.09 10.18 9.669 9.761 17,890,072 +0.02(+0.17%)
Jul 01, 2020 10.19 10.20 9.644 9.744 15,434,649 -0.41(-4.02%)
Jun 30, 2020 9.794 10.22 9.685 10.15 16,441,958 +0.26(+2.61%)
Jun 29, 2020 9.969 10.09 9.710 9.894 18,381,680 +0.09(+0.94%)
Jun 26, 2020 10.39 10.50 9.802 9.802 18,927,242 -0.96(-8.91%)
Jun 25, 2020 10.32 10.79 10.23 10.76 8,721,373 +0.35(+3.36%)
Jun 24, 2020 10.89 10.95 10.39 10.41 12,720,738 -0.72(-6.44%)
Jun 23, 2020 11.38 11.51 11.11 11.13 11,948,339 -0.03(-0.30%)
Jun 22, 2020 10.97 11.29 10.91 11.16 8,867,645 +0.03(+0.30%)
Jun 19, 2020 11.59 11.59 10.84 11.13 27,862,860 -0.19(-1.69%)
Jun 18, 2020 11.09 11.44 10.94 11.32 15,347,721 +0.08(+0.74%)
Jun 17, 2020 11.49 11.51 11.20 11.24 12,807,859 -0.20(-1.75%)
Jun 16, 2020 11.77 11.79 11.14 11.44 19,207,094 +0.29(+2.62%)
Jun 15, 2020 10.40 11.24 10.32 11.14 19,040,114 +0.12(+1.13%)
Jun 12, 2020 11.25 11.27 10.58 11.02 18,277,466 +0.43(+4.09%)
Jun 11, 2020 10.52 11.00 10.39 10.59 23,823,510 -0.98(-8.50%)
Jun 10, 2020 12.21 12.21 11.51 11.57 30,548,034 -0.76(-6.15%)
Jun 09, 2020 12.09 12.64 11.94 12.33 29,619,938 -0.35(-2.76%)
Jun 08, 2020 12.55 12.74 12.17 12.68 17,763,874 +0.54(+4.46%)
Jun 05, 2020 12.39 12.77 11.98 12.14 28,900,870 +0.86(+7.61%)
Jun 04, 2020 10.49 11.29 10.38 11.28 19,044,342 +0.79(+7.55%)
Jun 03, 2020 10.26 10.60 10.20 10.49 19,223,824 +0.50(+5.01%)
Jun 02, 2020 10.05 10.22 9.869 9.986 9,013,522 +0.11(+1.10%)
Jun 01, 2020 9.794 9.977 9.658 9.877 9,627,424 +0.15(+1.59%)
May 29, 2020 9.698 9.887 9.526 9.723 19,062,030 -0.20(-1.99%)
May 28, 2020 10.67 10.69 9.871 9.920 12,593,355 -0.53(-5.10%)
May 27, 2020 10.29 10.52 9.928 10.45 16,057,200 +0.62(+6.25%)
May 26, 2020 9.395 9.895 9.337 9.838 15,456,072 +1.03(+11.64%)
May 22, 2020 8.837 8.919 8.591 8.812 11,830,513 +0.02(+0.28%)
May 21, 2020 8.755 8.984 8.718 8.788 11,410,998 -0.02(-0.28%)
May 20, 2020 8.599 8.861 8.541 8.812 12,374,426 +0.43(+5.19%)
May 19, 2020 8.665 8.730 8.361 8.377 9,404,671 -0.41(-4.67%)
May 18, 2020 8.459 8.845 8.394 8.788 12,093,448 +0.81(+10.19%)
May 15, 2020 8.025 8.213 7.877 7.975 12,495,103 -0.16(-2.02%)
May 14, 2020 7.696 8.209 7.421 8.139 22,624,752 +0.21(+2.69%)
May 13, 2020 8.262 8.320 7.836 7.926 19,209,938 -0.42(-5.01%)
May 12, 2020 8.845 9.026 8.336 8.345 14,019,209 -0.43(-4.95%)
May 11, 2020 9.042 9.067 8.656 8.779 10,371,152 -0.48(-5.14%)
May 08, 2020 9.083 9.276 8.960 9.255 11,244,045 +0.43(+4.83%)
May 07, 2020 8.648 9.099 8.619 8.829 14,386,370 +0.33(+3.86%)
May 06, 2020 8.829 8.935 8.328 8.500 15,745,244 -0.22(-2.54%)
May 05, 2020 9.017 9.173 8.697 8.722 11,768,420 -0.06(-0.65%)
May 04, 2020 8.730 8.878 8.582 8.779 13,889,518 -0.30(-3.34%)
May 01, 2020 9.239 9.296 8.935 9.083 9,040,281 -0.48(-4.98%)
Apr 30, 2020 9.682 9.813 9.407 9.559 11,398,245 -0.49(-4.90%)
Apr 29, 2020 10.19 10.29 9.912 10.05 13,215,918 +0.34(+3.55%)
Apr 28, 2020 10.02 10.16 9.649 9.707 15,399,636 +0.18(+1.89%)
Apr 27, 2020 9.017 9.584 9.017 9.526 16,573,595 +0.58(+6.51%)
Apr 24, 2020 8.845 9.075 8.747 8.944 14,718,732 +0.22(+2.54%)
Apr 23, 2020 8.492 8.812 8.402 8.722 19,201,176 +0.33(+3.91%)
Apr 22, 2020 8.706 8.837 8.361 8.394 18,230,532 -0.21(-2.48%)
Apr 21, 2020 8.517 8.894 8.451 8.607 19,608,086 -0.36(-4.03%)
Apr 20, 2020 8.500 9.329 8.435 8.968 19,341,092 +0.10(+1.11%)
Apr 17, 2020 8.427 8.957 8.394 8.870 24,921,346 +0.88(+10.99%)
Apr 16, 2020 8.492 8.533 7.869 7.992 19,039,660 -0.47(-5.53%)
Apr 15, 2020 8.525 8.730 8.410 8.459 17,032,732 -0.68(-7.45%)
Apr 14, 2020 9.690 9.764 8.944 9.140 14,480,797 -0.34(-3.63%)
Apr 13, 2020 9.895 9.920 9.321 9.485 12,111,459 -0.37(-3.75%)
Apr 09, 2020 9.805 10.15 9.608 9.854 24,704,772 +0.56(+6.00%)
Apr 08, 2020 8.771 9.403 8.673 9.296 17,060,494 +0.72(+8.42%)
Apr 07, 2020 8.870 9.050 8.459 8.574 24,008,748 +0.41(+5.03%)
Apr 06, 2020 8.041 8.279 7.791 8.164 16,375,082 +0.72(+9.70%)
Apr 03, 2020 7.713 7.942 7.352 7.442 14,501,549 -0.34(-4.32%)
Apr 02, 2020 7.721 8.221 7.504 7.778 17,373,698 +0.02(+0.32%)
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.