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 )

14.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2013 6.639 6.747 6.606 6.727 19,827,690 +0.04(+0.61%)
Apr 29, 2013 6.626 6.740 6.626 6.686 13,822,383 +0.07(+1.12%)
Apr 26, 2013 6.632 6.676 6.558 6.612 11,587,700 -0.02(-0.31%)
Apr 25, 2013 6.585 6.680 6.585 6.632 9,636,874 +0.07(+1.03%)
Apr 24, 2013 6.464 6.579 6.464 6.565 9,598,586 +0.09(+1.46%)
Apr 23, 2013 6.396 6.511 6.396 6.471 14,578,895 +0.10(+1.59%)
Apr 22, 2013 6.336 6.437 6.275 6.369 11,888,144 +0.02(+0.32%)
Apr 19, 2013 6.322 6.376 6.268 6.349 13,845,861 +0.05(+0.86%)
Apr 18, 2013 6.430 6.471 6.265 6.295 31,478,526 -0.13(-2.10%)
Apr 17, 2013 6.464 6.504 6.383 6.430 20,640,378 -0.08(-1.24%)
Apr 16, 2013 6.545 6.545 6.437 6.511 19,449,644 +0.07(+1.05%)
Apr 15, 2013 6.612 6.632 6.444 6.444 18,620,766 -0.20(-2.95%)
Apr 12, 2013 6.713 6.767 6.632 6.639 21,307,714 -0.13(-1.89%)
Apr 11, 2013 6.774 6.923 6.703 6.767 35,503,092 +0.00(+0.00%)
Apr 10, 2013 6.686 6.774 6.659 6.767 13,833,546 +0.12(+1.83%)
Apr 09, 2013 6.626 6.680 6.582 6.646 9,885,220 +0.03(+0.41%)
Apr 08, 2013 6.518 6.619 6.450 6.619 12,094,913 +0.10(+1.55%)
Apr 05, 2013 6.457 6.538 6.369 6.518 24,472,266 -0.03(-0.51%)
Apr 04, 2013 6.471 6.558 6.457 6.552 14,571,001 +0.08(+1.25%)
Apr 03, 2013 6.572 6.579 6.439 6.471 15,575,294 -0.11(-1.64%)
Apr 02, 2013 6.646 6.646 6.552 6.579 10,977,576 -0.05(-0.71%)
Apr 01, 2013 6.693 6.707 6.579 6.626 13,691,670 -0.09(-1.41%)
Mar 28, 2013 6.754 6.815 6.666 6.720 16,973,346 -0.05(-0.80%)
Mar 27, 2013 6.761 6.774 6.707 6.774 10,031,800 -0.03(-0.50%)
Mar 26, 2013 6.754 6.815 6.713 6.808 13,590,535 +0.08(+1.20%)
Mar 25, 2013 6.815 6.821 6.713 6.727 12,461,407 -0.05(-0.80%)
Mar 22, 2013 6.788 6.794 6.747 6.781 10,012,615 +0.02(+0.30%)
Mar 21, 2013 6.821 6.838 6.747 6.761 12,017,390 -0.09(-1.28%)
Mar 20, 2013 6.842 6.875 6.821 6.848 14,990,070 +0.05(+0.79%)
Mar 19, 2013 6.848 6.855 6.724 6.794 22,156,148 -0.03(-0.40%)
Mar 18, 2013 6.720 6.848 6.707 6.821 16,861,408 +0.00(+0.00%)
Mar 15, 2013 6.740 6.842 6.693 6.821 29,166,482 +0.07(+1.10%)
Mar 14, 2013 6.774 6.781 6.673 6.747 16,536,031 +0.00(+0.00%)
Mar 13, 2013 6.653 6.761 6.639 6.747 20,588,908 +0.09(+1.42%)
Mar 12, 2013 6.686 6.686 6.606 6.653 17,459,338 -0.03(-0.50%)
Mar 11, 2013 6.666 6.713 6.629 6.686 21,515,058 +0.03(+0.51%)
Mar 08, 2013 6.767 6.767 6.612 6.653 34,758,404 -0.04(-0.60%)
Mar 07, 2013 6.606 6.710 6.585 6.693 41,891,440 +0.18(+2.69%)
Mar 06, 2013 6.464 6.579 6.450 6.518 24,680,846 +0.09(+1.47%)
Mar 05, 2013 6.430 6.498 6.403 6.423 22,658,888 +0.02(+0.32%)
Mar 04, 2013 6.288 6.410 6.275 6.403 22,914,788 +0.11(+1.71%)
Mar 01, 2013 6.248 6.342 6.207 6.295 15,636,312 -0.01(-0.11%)
Feb 28, 2013 6.282 6.362 6.241 6.302 17,756,806 +0.01(+0.11%)
Feb 27, 2013 6.201 6.302 6.194 6.295 18,801,010 +0.09(+1.52%)
Feb 26, 2013 6.248 6.262 6.134 6.201 30,353,238 +0.00(+0.00%)
Feb 25, 2013 6.409 6.443 6.188 6.201 30,087,056 -0.18(-2.84%)
Feb 22, 2013 6.309 6.389 6.302 6.382 12,799,282 +0.11(+1.82%)
Feb 21, 2013 6.275 6.315 6.215 6.268 23,715,478 -0.01(-0.11%)
Feb 20, 2013 6.403 6.416 6.268 6.275 17,029,812 -0.15(-2.40%)
Feb 19, 2013 6.376 6.470 6.356 6.429 17,150,996 +0.07(+1.05%)
Feb 15, 2013 6.396 6.413 6.302 6.362 14,285,059 +0.00(+0.00%)
Feb 14, 2013 6.342 6.396 6.335 6.362 13,745,193 +0.02(+0.32%)
Feb 13, 2013 6.409 6.409 6.342 6.342 17,016,278 -0.05(-0.84%)
Feb 12, 2013 6.389 6.409 6.342 6.396 13,261,134 +0.03(+0.53%)
Feb 11, 2013 6.382 6.416 6.349 6.362 16,028,993 -0.06(-0.94%)
Feb 08, 2013 6.376 6.443 6.362 6.423 11,315,974 +0.05(+0.74%)
Feb 07, 2013 6.396 6.416 6.335 6.376 11,737,844 -0.02(-0.31%)
Feb 06, 2013 6.309 6.406 6.292 6.396 14,665,630 +0.11(+1.71%)
Feb 04, 2013 6.295 6.329 6.252 6.288 13,189,596 -0.07(-1.06%)
Feb 01, 2013 6.356 6.423 6.295 6.356 21,325,320 +0.05(+0.74%)
Jan 31, 2013 6.221 6.315 6.208 6.309 24,593,790 +0.01(+0.21%)
Jan 30, 2013 6.221 6.329 6.197 6.295 20,482,758 +0.08(+1.30%)
Jan 29, 2013 6.148 6.228 6.148 6.215 17,163,244 +0.04(+0.65%)
Jan 28, 2013 6.221 6.221 6.148 6.174 12,487,276 -0.06(-0.97%)
Jan 25, 2013 6.215 6.241 6.134 6.235 24,130,804 +0.03(+0.54%)
Jan 24, 2013 6.067 6.262 6.033 6.201 68,447,712 -0.04(-0.65%)
Jan 23, 2013 6.335 6.376 6.181 6.241 37,197,860 -0.04(-0.64%)
Jan 22, 2013 6.228 6.288 6.194 6.282 23,676,044 +0.05(+0.86%)
Jan 18, 2013 6.302 6.309 6.194 6.228 30,168,238 -0.04(-0.64%)
Jan 17, 2013 6.141 6.282 6.127 6.268 42,247,684 +0.13(+2.08%)
Jan 16, 2013 6.027 6.141 6.007 6.141 26,678,242 +0.12(+2.01%)
Jan 15, 2013 5.939 6.033 5.919 6.020 18,125,554 +0.07(+1.13%)
Jan 14, 2013 6.000 6.007 5.919 5.953 18,344,036 +0.02(+0.34%)
Jan 11, 2013 5.986 5.997 5.892 5.933 20,394,076 -0.07(-1.12%)
Jan 10, 2013 6.000 6.027 5.953 6.000 29,325,726 +0.03(+0.45%)
Jan 09, 2013 6.060 6.107 5.939 5.973 34,544,176 -0.04(-0.67%)
Jan 08, 2013 6.040 6.040 5.973 6.013 54,311,128 -0.01(-0.11%)
Jan 07, 2013 5.980 6.033 5.946 6.020 30,090,516 +0.01(+0.22%)
Jan 04, 2013 5.832 6.020 5.792 6.007 31,586,492 +0.07(+1.24%)
Jan 03, 2013 5.872 5.946 5.852 5.933 20,944,308 +0.04(+0.68%)
Jan 02, 2013 5.775 5.899 5.752 5.892 18,968,068 +0.24(+4.21%)
Dec 31, 2012 5.564 5.661 5.564 5.654 7,852,112 +0.05(+0.90%)
Dec 28, 2012 5.597 5.658 5.584 5.604 7,932,368 -0.05(-0.83%)
Dec 27, 2012 5.684 5.711 5.550 5.651 11,789,367 -0.02(-0.35%)
Dec 26, 2012 5.671 5.718 5.644 5.671 7,785,431 +0.01(+0.12%)
Dec 24, 2012 5.691 5.691 5.631 5.664 3,059,601 +0.00(+0.00%)
Dec 21, 2012 5.664 5.705 5.617 5.664 18,651,250 -0.08(-1.40%)
Dec 20, 2012 5.671 5.745 5.671 5.745 12,568,541 +0.07(+1.30%)
Dec 19, 2012 5.745 5.748 5.671 5.671 13,057,190 -0.05(-0.94%)
Dec 18, 2012 5.698 5.738 5.644 5.725 24,311,782 +0.09(+1.67%)
Dec 17, 2012 5.490 5.637 5.476 5.631 15,995,355 +0.17(+3.07%)
Dec 14, 2012 5.470 5.486 5.443 5.463 9,794,753 +0.00(+0.00%)
Dec 13, 2012 5.510 5.523 5.436 5.463 19,337,036 -0.04(-0.73%)
Dec 12, 2012 5.543 5.624 5.470 5.503 32,981,690 -0.02(-0.36%)
Dec 11, 2012 5.497 5.543 5.486 5.523 15,560,106 +0.05(+0.98%)
Dec 10, 2012 5.409 5.497 5.389 5.470 20,795,762 +0.03(+0.56%)
Dec 07, 2012 5.335 5.450 5.322 5.439 19,512,420 +0.12(+2.21%)
Dec 06, 2012 5.302 5.339 5.275 5.322 25,438,620 +0.01(+0.13%)
Dec 05, 2012 5.329 5.356 5.248 5.315 21,304,510 +0.02(+0.32%)
Dec 04, 2012 5.369 5.396 5.241 5.299 26,072,782 -0.12(-2.29%)
Nov 30, 2012 5.463 5.476 5.389 5.423 19,914,840 -0.03(-0.49%)
Nov 29, 2012 5.523 5.557 5.423 5.450 20,929,226 -0.04(-0.73%)
Nov 28, 2012 5.497 5.517 5.403 5.490 32,861,794 -0.03(-0.61%)
Nov 27, 2012 5.658 5.678 5.523 5.523 20,396,272 -0.16(-2.89%)
Nov 26, 2012 5.631 5.691 5.570 5.688 14,475,498 +0.02(+0.30%)
Nov 23, 2012 5.590 5.671 5.570 5.671 3,299,865 +0.11(+1.93%)
Nov 21, 2012 5.584 5.590 5.524 5.564 10,306,849 -0.01(-0.24%)
Nov 20, 2012 5.470 5.577 5.430 5.577 15,822,614 +0.13(+2.33%)
Nov 19, 2012 5.457 5.517 5.437 5.450 17,309,276 +0.09(+1.74%)
Nov 16, 2012 5.364 5.417 5.310 5.357 21,689,802 +0.01(+0.25%)
Nov 15, 2012 5.337 5.424 5.317 5.343 15,676,092 -0.02(-0.31%)
Nov 14, 2012 5.470 5.510 5.343 5.360 16,244,029 -0.09(-1.65%)
Nov 13, 2012 5.497 5.590 5.444 5.450 16,703,163 -0.08(-1.45%)
Nov 12, 2012 5.544 5.577 5.514 5.530 8,298,503 +0.00(+0.00%)
Nov 09, 2012 5.490 5.610 5.477 5.530 16,334,954 +0.03(+0.48%)
Nov 08, 2012 5.537 5.630 5.504 5.504 16,193,989 -0.03(-0.48%)
Nov 07, 2012 5.637 5.670 5.500 5.530 28,823,358 -0.20(-3.49%)
Nov 06, 2012 5.644 5.764 5.637 5.730 18,323,416 +0.09(+1.54%)
Nov 05, 2012 5.557 5.650 5.494 5.644 22,986,882 +0.06(+1.08%)
Nov 02, 2012 5.710 5.717 5.570 5.584 21,222,612 -0.09(-1.53%)
Nov 01, 2012 5.617 5.677 5.584 5.670 11,041,891 +0.05(+0.95%)
Oct 31, 2012 5.617 5.677 5.570 5.617 12,062,201 +0.02(+0.36%)
Oct 26, 2012 5.677 5.597 5.597 5.597 19,157,484 -0.09(-1.64%)
Oct 25, 2012 5.657 5.700 5.590 5.690 15,887,991 +0.08(+1.43%)
Oct 24, 2012 5.670 5.707 5.604 5.610 12,509,844 -0.01(-0.24%)
Oct 23, 2012 5.664 5.717 5.617 5.624 30,096,710 -0.21(-3.55%)
Oct 19, 2012 5.844 5.870 5.784 5.830 20,327,296 -0.03(-0.46%)
Oct 18, 2012 5.904 5.984 5.824 5.857 61,841,348 +0.25(+4.40%)
Oct 17, 2012 5.530 5.637 5.510 5.610 31,534,196 +0.10(+1.82%)
Oct 16, 2012 5.584 5.604 5.457 5.510 29,170,504 -0.06(-1.08%)
Oct 15, 2012 5.610 5.617 5.517 5.570 26,296,318 +0.01(+0.24%)
Oct 12, 2012 5.724 5.724 5.504 5.557 35,126,140 -0.20(-3.48%)
Oct 11, 2012 5.790 5.804 5.744 5.757 19,733,790 +0.03(+0.47%)
Oct 10, 2012 5.764 5.790 5.684 5.730 16,775,414 -0.01(-0.23%)
Oct 09, 2012 5.844 5.850 5.744 5.744 17,219,512 -0.09(-1.60%)
Oct 08, 2012 5.864 5.904 5.790 5.837 19,629,556 -0.09(-1.46%)
Oct 05, 2012 5.991 6.011 5.904 5.924 14,506,077 -0.02(-0.28%)
Oct 04, 2012 5.857 5.944 5.850 5.941 20,050,004 +0.10(+1.77%)
Oct 03, 2012 5.824 5.870 5.790 5.837 30,730,086 +0.04(+0.69%)
Oct 02, 2012 5.850 5.870 5.770 5.797 18,312,340 -0.01(-0.23%)
Oct 01, 2012 5.857 5.923 5.804 5.810 15,046,414 -0.02(-0.34%)
Sep 28, 2012 5.857 5.884 5.817 5.830 20,391,768 -0.05(-0.79%)
Sep 27, 2012 5.850 5.931 5.817 5.877 10,295,278 +0.07(+1.26%)
Sep 26, 2012 5.870 5.891 5.804 5.804 14,943,464 -0.05(-0.80%)
Sep 25, 2012 5.977 5.994 5.850 5.850 17,481,336 -0.10(-1.68%)
Sep 24, 2012 5.937 6.004 5.904 5.951 17,962,508 +0.01(+0.11%)
Sep 21, 2012 6.071 6.084 5.944 5.944 15,000,610 -0.05(-0.78%)
Sep 20, 2012 5.997 6.004 5.911 5.991 19,214,266 -0.04(-0.66%)
Sep 19, 2012 5.964 6.064 5.931 6.031 22,671,718 +0.10(+1.69%)
Sep 18, 2012 5.937 5.951 5.904 5.931 18,483,474 -0.01(-0.22%)
Sep 17, 2012 6.037 6.044 5.937 5.944 21,874,154 -0.09(-1.44%)
Sep 14, 2012 5.917 6.057 5.917 6.031 40,924,992 +0.14(+2.38%)
Sep 13, 2012 5.797 5.914 5.737 5.891 21,076,530 +0.09(+1.61%)
Sep 12, 2012 5.790 5.830 5.757 5.797 13,002,331 +0.03(+0.46%)
Sep 11, 2012 5.757 5.797 5.724 5.770 14,491,626 +0.01(+0.23%)
Sep 10, 2012 5.717 5.817 5.704 5.757 19,302,212 +0.01(+0.23%)
Sep 07, 2012 5.717 5.824 5.697 5.744 26,786,084 +0.07(+1.18%)
Sep 06, 2012 5.597 5.710 5.584 5.677 28,231,710 +0.13(+2.41%)
Sep 05, 2012 5.590 5.604 5.537 5.544 12,228,098 -0.06(-1.07%)
Sep 04, 2012 5.604 5.634 5.557 5.604 13,160,773 -0.02(-0.36%)
Aug 31, 2012 5.630 5.637 5.570 5.624 16,217,479 +0.02(+0.36%)
Aug 30, 2012 5.544 5.624 5.524 5.604 12,862,591 +0.03(+0.48%)
Aug 29, 2012 5.544 5.597 5.537 5.577 9,290,164 +0.03(+0.60%)
Aug 27, 2012 5.604 5.604 5.524 5.544 13,548,341 -0.03(-0.48%)
Aug 24, 2012 5.524 5.590 5.497 5.570 9,674,508 +0.04(+0.72%)
Aug 23, 2012 5.524 5.570 5.504 5.530 17,404,466 +0.00(+0.00%)
Aug 22, 2012 5.517 5.583 5.504 5.530 13,318,308 +0.01(+0.12%)
Aug 21, 2012 5.544 5.603 5.517 5.524 13,593,475 -0.01(-0.24%)
Aug 20, 2012 5.517 5.563 5.504 5.537 27,859,470 -0.01(-0.12%)
Aug 17, 2012 5.557 5.570 5.530 5.544 21,124,148 +0.02(+0.36%)
Aug 16, 2012 5.457 5.550 5.457 5.524 22,558,292 +0.07(+1.22%)
Aug 15, 2012 5.457 5.490 5.411 5.457 12,086,897 +0.01(+0.12%)
Aug 14, 2012 5.537 5.557 5.431 5.451 13,750,363 -0.02(-0.36%)
Aug 13, 2012 5.510 5.530 5.457 5.471 9,197,510 -0.06(-1.08%)
Aug 10, 2012 5.477 5.530 5.471 5.530 11,075,742 +0.01(+0.12%)
Aug 09, 2012 5.497 5.537 5.484 5.524 13,533,790 -0.01(-0.12%)
Aug 08, 2012 5.437 5.544 5.431 5.530 12,971,670 +0.06(+1.09%)
Aug 07, 2012 5.477 5.524 5.457 5.471 12,026,138 +0.01(+0.24%)
Aug 06, 2012 5.471 5.504 5.451 5.457 17,634,018 -0.01(-0.12%)
Aug 03, 2012 5.338 5.477 5.325 5.464 22,599,766 +0.21(+3.91%)
Aug 02, 2012 5.265 5.305 5.185 5.258 22,838,900 -0.03(-0.50%)
Aug 01, 2012 5.325 5.364 5.278 5.285 14,363,972 -0.01(-0.13%)
Jul 31, 2012 5.364 5.371 5.285 5.292 11,262,142 -0.05(-0.99%)
Jul 30, 2012 5.404 5.424 5.338 5.345 9,368,282 -0.08(-1.41%)
Jul 27, 2012 5.398 5.454 5.338 5.421 16,892,992 +0.08(+1.43%)
Jul 26, 2012 5.331 5.361 5.258 5.345 19,143,540 +0.11(+2.15%)
Jul 25, 2012 5.239 5.278 5.205 5.232 16,434,435 +0.03(+0.51%)
Jul 24, 2012 5.152 5.212 5.113 5.205 30,372,344 +0.05(+1.03%)
Jul 23, 2012 5.126 5.192 5.113 5.152 19,936,254 -0.08(-1.46%)
Jul 20, 2012 5.245 5.325 5.199 5.229 26,602,308 -0.02(-0.32%)
Jul 19, 2012 5.239 5.351 5.172 5.245 41,074,696 +0.05(+1.02%)
Jul 18, 2012 5.245 5.272 5.152 5.192 15,301,493 -0.09(-1.63%)
Jul 17, 2012 5.272 5.292 5.205 5.278 19,284,728 +0.07(+1.40%)
Jul 16, 2012 5.192 5.278 5.169 5.205 14,788,571 +0.00(+0.00%)
Jul 13, 2012 5.046 5.219 5.033 5.205 20,387,470 +0.18(+3.56%)
Jul 12, 2012 5.033 5.059 4.945 5.026 29,180,768 -0.05(-0.92%)
Jul 11, 2012 4.993 5.093 4.963 5.073 15,835,892 +0.06(+1.19%)
Jul 10, 2012 5.106 5.139 4.973 5.013 12,826,686 -0.05(-1.05%)
Jul 09, 2012 5.083 5.109 5.043 5.066 9,755,148 -0.04(-0.78%)
Jul 06, 2012 5.046 5.139 5.006 5.106 11,774,204 +0.01(+0.13%)
Jul 05, 2012 5.139 5.172 5.073 5.099 12,233,737 -0.07(-1.41%)
Jul 03, 2012 5.119 5.199 5.106 5.172 7,167,726 +0.05(+1.04%)
Jul 02, 2012 5.172 5.172 5.040 5.119 18,445,688 -0.01(-0.26%)
Jun 29, 2012 5.239 5.252 5.073 5.132 16,798,222 +0.13(+2.65%)
Jun 28, 2012 5.013 5.020 4.894 5.000 19,366,894 -0.05(-1.05%)
Jun 27, 2012 5.040 5.053 4.967 5.053 22,316,198 +0.04(+0.73%)
Jun 26, 2012 4.933 5.053 4.907 5.016 17,700,244 +0.07(+1.41%)
Jun 25, 2012 4.953 4.980 4.894 4.947 21,601,738 -0.11(-2.10%)
Jun 22, 2012 4.973 5.053 4.953 5.053 13,502,359 +0.10(+2.01%)
Jun 21, 2012 5.099 5.113 4.914 4.953 20,960,168 -0.11(-2.23%)
Jun 20, 2012 5.066 5.099 4.967 5.066 19,451,850 +0.01(+0.26%)
Jun 19, 2012 4.947 5.106 4.920 5.053 25,647,832 +0.15(+2.97%)
Jun 18, 2012 4.940 4.993 4.870 4.907 22,673,042 -0.02(-0.40%)
Jun 15, 2012 4.847 4.927 4.801 4.927 15,091,639 +0.10(+2.06%)
Jun 14, 2012 4.741 4.841 4.735 4.827 18,417,872 +0.09(+1.82%)
Jun 13, 2012 4.735 4.814 4.708 4.741 14,155,017 -0.01(-0.28%)
Jun 12, 2012 4.695 4.761 4.642 4.754 15,395,735 +0.07(+1.56%)
Jun 11, 2012 4.880 4.900 4.662 4.682 17,534,852 -0.15(-3.02%)
Jun 08, 2012 4.728 4.834 4.682 4.827 12,746,718 +0.09(+1.82%)
Jun 07, 2012 4.808 4.847 4.728 4.741 19,414,706 +0.01(+0.28%)
Jun 06, 2012 4.628 4.748 4.595 4.728 20,243,718 +0.15(+3.33%)
Jun 05, 2012 4.549 4.655 4.529 4.575 25,858,662 +0.01(+0.15%)
Jun 04, 2012 4.741 4.748 4.509 4.569 35,065,068 -0.17(-3.50%)
Jun 01, 2012 4.867 4.874 4.682 4.735 25,768,634 -0.24(-4.80%)
May 31, 2012 4.914 5.026 4.880 4.973 15,366,053 +0.05(+0.94%)
May 30, 2012 5.006 5.013 4.904 4.927 16,597,871 -0.12(-2.37%)
May 29, 2012 5.066 5.069 4.993 5.046 11,884,681 +0.07(+1.47%)
May 25, 2012 5.013 5.046 4.947 4.973 19,277,854 -0.03(-0.53%)
May 24, 2012 5.033 5.050 4.940 5.000 17,098,722 +0.01(+0.13%)
May 23, 2012 4.914 5.013 4.881 4.993 18,067,350 +0.05(+0.93%)
May 22, 2012 4.914 5.026 4.908 4.947 15,444,815 +0.04(+0.81%)
May 21, 2012 4.888 4.967 4.861 4.908 17,067,130 +0.03(+0.54%)
May 18, 2012 4.934 4.954 4.848 4.881 21,564,546 +0.01(+0.13%)
May 17, 2012 4.947 5.000 4.861 4.875 20,432,492 -0.07(-1.46%)
May 16, 2012 5.026 5.082 4.947 4.947 15,898,888 -0.06(-1.18%)
May 15, 2012 5.046 5.105 4.980 5.006 18,515,150 -0.05(-0.91%)
May 14, 2012 5.112 5.158 5.033 5.052 19,890,062 -0.14(-2.79%)
May 11, 2012 5.138 5.237 5.079 5.197 15,701,555 +0.00(+0.00%)
May 10, 2012 5.250 5.329 5.184 5.197 17,327,546 +0.01(+0.25%)
May 09, 2012 5.138 5.211 5.099 5.184 24,431,654 -0.03(-0.51%)
May 08, 2012 5.171 5.243 5.138 5.211 17,235,874 -0.01(-0.13%)
May 07, 2012 5.118 5.250 5.118 5.217 12,887,315 +0.07(+1.28%)
May 04, 2012 5.257 5.260 5.118 5.151 17,839,682 -0.11(-2.13%)
May 03, 2012 5.296 5.326 5.243 5.263 25,762,542 -0.02(-0.37%)
May 02, 2012 5.342 5.342 5.276 5.283 15,440,336 -0.09(-1.72%)
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.