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 (%)
Apr 29, 2016 8.823 8.917 8.737 8.809 24,002,926 -0.09(-1.05%)
Apr 28, 2016 8.924 9.060 8.859 8.902 18,470,310 -0.11(-1.19%)
Apr 27, 2016 9.017 9.085 8.924 9.010 15,053,221 +0.00(+0.00%)
Apr 26, 2016 8.952 9.060 8.874 9.010 15,507,231 +0.11(+1.29%)
Apr 25, 2016 8.981 8.988 8.831 8.895 16,037,500 -0.12(-1.35%)
Apr 22, 2016 8.831 9.071 8.823 9.017 23,379,134 +0.21(+2.36%)
Apr 21, 2016 8.616 8.967 8.601 8.809 26,491,900 +0.11(+1.24%)
Apr 20, 2016 8.630 8.716 8.565 8.702 22,621,502 +0.11(+1.34%)
Apr 19, 2016 8.472 8.623 8.458 8.587 17,206,832 +0.14(+1.61%)
Apr 18, 2016 8.315 8.501 8.303 8.451 12,027,340 +0.06(+0.77%)
Apr 15, 2016 8.458 8.458 8.336 8.386 15,106,536 -0.02(-0.26%)
Apr 14, 2016 8.214 8.508 8.200 8.408 22,851,784 +0.16(+2.00%)
Apr 13, 2016 7.999 8.300 7.985 8.243 24,883,020 +0.34(+4.36%)
Apr 12, 2016 7.806 7.906 7.770 7.899 12,823,384 +0.09(+1.19%)
Apr 11, 2016 7.755 7.899 7.741 7.806 16,288,219 +0.12(+1.59%)
Apr 08, 2016 7.741 7.856 7.677 7.684 12,340,950 +0.04(+0.56%)
Apr 07, 2016 7.763 7.820 7.598 7.641 21,137,872 -0.24(-3.00%)
Apr 06, 2016 7.748 7.917 7.698 7.877 19,289,374 +0.14(+1.76%)
Apr 05, 2016 7.741 7.820 7.712 7.741 16,892,992 -0.11(-1.46%)
Apr 04, 2016 7.841 8.042 7.806 7.856 15,036,438 -0.01(-0.09%)
Apr 01, 2016 7.856 7.913 7.741 7.863 16,505,985 -0.05(-0.63%)
Mar 31, 2016 7.963 8.028 7.849 7.913 15,903,417 -0.08(-0.99%)
Mar 30, 2016 7.963 8.092 7.920 7.992 18,417,392 +0.09(+1.18%)
Mar 29, 2016 7.942 7.942 7.791 7.899 18,861,838 -0.11(-1.43%)
Mar 28, 2016 8.042 8.078 7.974 8.013 11,855,073 -0.01(-0.09%)
Mar 24, 2016 8.006 8.021 8.021 8.021 13,702,584 -0.05(-0.62%)
Mar 23, 2016 8.164 8.171 8.021 8.071 17,234,154 -0.11(-1.31%)
Mar 22, 2016 8.100 8.236 8.074 8.178 17,262,636 -0.01(-0.18%)
Mar 21, 2016 8.135 8.261 8.121 8.193 14,785,383 +0.03(+0.35%)
Mar 18, 2016 8.049 8.207 8.035 8.164 31,943,466 +0.19(+2.34%)
Mar 17, 2016 7.870 8.028 7.784 7.978 20,964,620 +0.09(+1.09%)
Mar 16, 2016 7.992 8.128 7.856 7.892 20,106,288 -0.11(-1.43%)
Mar 15, 2016 7.906 8.006 7.856 8.006 16,243,970 +0.02(+0.27%)
Mar 14, 2016 8.042 8.049 7.906 7.985 18,127,676 -0.06(-0.71%)
Mar 11, 2016 7.949 8.071 7.910 8.042 15,852,366 +0.19(+2.37%)
Mar 10, 2016 7.877 7.935 7.705 7.856 17,655,632 +0.04(+0.55%)
Mar 09, 2016 7.985 8.031 7.777 7.813 15,787,013 -0.14(-1.71%)
Mar 08, 2016 8.092 8.125 7.906 7.949 15,821,739 -0.25(-3.06%)
Mar 07, 2016 8.200 8.272 8.135 8.200 11,538,443 -0.08(-0.95%)
Mar 04, 2016 8.293 8.393 8.236 8.279 18,936,582 +0.06(+0.70%)
Mar 03, 2016 8.107 8.221 8.042 8.221 16,947,760 +0.11(+1.41%)
Mar 02, 2016 7.820 8.107 7.820 8.107 30,576,942 +0.29(+3.76%)
Mar 01, 2016 7.598 7.877 7.576 7.813 41,721,788 +0.25(+3.32%)
Feb 29, 2016 7.677 7.687 7.490 7.562 24,236,164 -0.12(-1.59%)
Feb 26, 2016 7.734 7.791 7.612 7.684 29,762,336 +0.08(+0.99%)
Feb 25, 2016 7.530 7.637 7.466 7.609 15,651,474 +0.11(+1.42%)
Feb 24, 2016 7.452 7.521 7.281 7.502 16,250,872 -0.06(-0.85%)
Feb 23, 2016 7.758 7.765 7.523 7.566 15,054,734 -0.21(-2.74%)
Feb 22, 2016 7.715 7.786 7.665 7.779 17,777,934 +0.16(+2.15%)
Feb 19, 2016 7.516 7.665 7.466 7.616 18,895,582 +0.04(+0.56%)
Feb 18, 2016 7.815 7.815 7.473 7.573 42,971,020 -0.21(-2.65%)
Feb 17, 2016 7.858 7.932 7.730 7.779 23,825,350 +0.01(+0.18%)
Feb 16, 2016 7.694 7.886 7.534 7.765 24,806,914 +0.30(+4.00%)
Feb 12, 2016 7.253 7.466 7.466 7.466 21,900,520 +0.35(+4.90%)
Feb 11, 2016 7.238 7.253 7.032 7.117 35,653,308 -0.37(-4.94%)
Feb 10, 2016 7.644 7.687 7.438 7.488 31,108,508 -0.09(-1.13%)
Feb 09, 2016 7.381 7.637 7.356 7.573 19,565,072 +0.06(+0.85%)
Feb 08, 2016 7.601 7.605 7.431 7.509 20,597,374 -0.18(-2.31%)
Feb 05, 2016 7.843 7.900 7.665 7.687 24,375,144 -0.08(-1.01%)
Feb 04, 2016 7.644 7.829 7.630 7.765 24,260,856 +0.09(+1.21%)
Feb 03, 2016 7.708 7.722 7.345 7.673 32,878,076 +0.01(+0.19%)
Feb 02, 2016 7.765 7.765 7.616 7.658 23,192,502 -0.23(-2.89%)
Feb 01, 2016 8.007 8.007 7.843 7.886 19,791,696 -0.06(-0.72%)
Jan 29, 2016 7.936 7.971 7.794 7.943 24,303,720 +0.06(+0.72%)
Jan 28, 2016 7.922 8.007 7.797 7.886 19,657,718 +0.11(+1.47%)
Jan 27, 2016 7.751 8.025 7.730 7.772 23,562,936 -0.01(-0.18%)
Jan 26, 2016 7.765 7.879 7.722 7.786 22,613,334 +0.06(+0.83%)
Jan 25, 2016 8.028 8.050 7.694 7.722 26,544,586 -0.33(-4.15%)
Jan 22, 2016 8.085 8.235 8.014 8.057 28,153,768 +0.11(+1.34%)
Jan 21, 2016 7.744 8.164 7.715 7.950 31,915,454 -0.02(-0.27%)
Jan 20, 2016 7.900 8.057 7.673 7.971 41,467,640 -0.09(-1.15%)
Jan 19, 2016 8.292 8.320 8.007 8.064 20,600,280 -0.13(-1.56%)
Jan 15, 2016 8.085 8.192 8.192 8.192 27,303,748 -0.23(-2.71%)
Jan 14, 2016 8.384 8.484 8.221 8.420 23,757,586 +0.11(+1.28%)
Jan 13, 2016 8.633 8.669 8.238 8.313 31,141,400 -0.26(-3.07%)
Jan 12, 2016 8.612 8.626 8.359 8.576 20,391,434 +0.08(+0.92%)
Jan 11, 2016 8.534 8.587 8.363 8.498 31,384,586 +0.01(+0.17%)
Jan 08, 2016 8.747 8.779 8.463 8.484 20,157,764 -0.19(-2.13%)
Jan 07, 2016 8.847 8.954 8.648 8.669 28,735,314 -0.31(-3.49%)
Jan 06, 2016 9.032 9.117 8.961 8.982 29,149,702 -0.16(-1.79%)
Jan 05, 2016 9.260 9.310 9.075 9.146 25,310,768 -0.08(-0.85%)
Jan 04, 2016 9.246 9.274 9.146 9.224 25,370,152 -0.16(-1.74%)
Dec 31, 2015 9.374 9.388 9.388 9.388 13,431,710 -0.04(-0.45%)
Dec 30, 2015 9.523 9.523 9.431 9.431 10,001,679 -0.12(-1.27%)
Dec 29, 2015 9.523 9.580 9.463 9.552 11,061,338 +0.09(+0.90%)
Dec 28, 2015 9.445 9.473 9.338 9.466 14,823,604 -0.02(-0.23%)
Dec 24, 2015 9.480 9.488 9.488 9.488 6,036,324 -0.01(-0.07%)
Dec 23, 2015 9.310 9.502 9.213 9.495 19,745,716 +0.24(+2.62%)
Dec 22, 2015 9.196 9.281 9.053 9.253 16,587,323 +0.11(+1.25%)
Dec 21, 2015 9.060 9.146 8.989 9.139 18,999,152 +0.12(+1.34%)
Dec 18, 2015 9.189 9.203 9.004 9.018 52,867,600 -0.23(-2.54%)
Dec 17, 2015 9.537 9.587 9.246 9.253 21,562,880 -0.26(-2.77%)
Dec 16, 2015 9.423 9.544 9.238 9.516 26,397,762 +0.17(+1.83%)
Dec 15, 2015 9.160 9.395 9.160 9.345 24,256,450 +0.31(+3.39%)
Dec 14, 2015 9.082 9.217 8.897 9.039 22,246,454 -0.03(-0.31%)
Dec 11, 2015 9.110 9.189 9.025 9.068 19,343,130 -0.19(-2.08%)
Dec 10, 2015 9.167 9.406 9.114 9.260 16,298,371 +0.11(+1.25%)
Dec 09, 2015 9.238 9.381 9.032 9.146 24,476,668 -0.14(-1.46%)
Dec 08, 2015 9.345 9.423 9.253 9.281 16,121,091 -0.14(-1.51%)
Dec 07, 2015 9.523 9.537 9.367 9.423 16,098,049 -0.12(-1.27%)
Dec 04, 2015 9.260 9.566 9.196 9.544 26,811,814 +0.33(+3.55%)
Dec 03, 2015 9.395 9.423 9.196 9.217 20,364,142 -0.13(-1.37%)
Dec 02, 2015 9.495 9.544 9.324 9.345 17,473,626 -0.12(-1.28%)
Dec 01, 2015 9.374 9.495 9.317 9.466 16,268,405 +0.14(+1.45%)
Nov 30, 2015 9.352 9.399 9.281 9.331 14,095,862 -0.02(-0.23%)
Nov 27, 2015 9.345 9.367 9.260 9.352 6,547,833 +0.05(+0.50%)
Nov 25, 2015 9.306 9.306 9.306 9.306 15,082,489 +0.01(+0.08%)
Nov 24, 2015 9.221 9.313 9.122 9.299 14,618,256 +0.04(+0.38%)
Nov 23, 2015 9.320 9.384 9.242 9.264 14,719,829 +0.01(+0.08%)
Nov 20, 2015 9.299 9.341 9.200 9.256 13,707,533 +0.00(+0.00%)
Nov 19, 2015 9.278 9.313 9.186 9.256 12,009,551 -0.05(-0.53%)
Nov 18, 2015 9.157 9.313 9.101 9.306 18,073,178 +0.18(+2.02%)
Nov 17, 2015 9.172 9.249 9.080 9.122 17,186,480 +0.01(+0.08%)
Nov 16, 2015 8.995 9.164 8.959 9.115 19,392,380 +0.08(+0.94%)
Nov 13, 2015 9.143 9.189 8.988 9.030 24,282,424 -0.16(-1.69%)
Nov 12, 2015 9.242 9.253 9.150 9.186 27,927,288 -0.13(-1.37%)
Nov 11, 2015 9.440 9.440 9.260 9.313 21,354,760 -0.04(-0.45%)
Nov 10, 2015 9.306 9.405 9.193 9.356 22,220,546 +0.04(+0.38%)
Nov 09, 2015 9.426 9.504 9.256 9.320 28,621,364 -0.16(-1.64%)
Nov 06, 2015 9.497 9.561 9.334 9.476 33,874,236 +0.28(+3.08%)
Nov 05, 2015 9.157 9.228 9.080 9.193 28,040,788 +0.13(+1.41%)
Nov 04, 2015 9.058 9.118 8.995 9.065 24,982,676 +0.02(+0.23%)
Nov 03, 2015 9.016 9.080 8.980 9.044 20,260,948 +0.00(+0.00%)
Nov 02, 2015 8.988 9.072 8.846 9.044 47,244,644 +0.25(+2.90%)
Oct 30, 2015 8.966 9.016 8.754 8.789 113,570,264 -0.68(-7.17%)
Oct 29, 2015 9.830 9.915 9.398 9.469 45,156,532 -0.37(-3.74%)
Oct 28, 2015 9.433 9.858 9.419 9.837 14,439,937 +0.41(+4.35%)
Oct 27, 2015 9.426 9.504 9.377 9.426 10,413,028 -0.08(-0.89%)
Oct 26, 2015 9.568 9.603 9.412 9.511 14,868,342 -0.06(-0.59%)
Oct 23, 2015 9.440 9.607 9.398 9.568 19,794,368 +0.23(+2.42%)
Oct 22, 2015 9.292 9.476 9.292 9.341 20,418,812 +0.11(+1.23%)
Oct 21, 2015 9.462 9.465 9.228 9.228 20,796,582 -0.18(-1.95%)
Oct 20, 2015 9.271 9.490 9.235 9.412 17,802,364 +0.16(+1.76%)
Oct 19, 2015 9.278 9.433 9.235 9.249 12,011,653 -0.10(-1.06%)
Oct 16, 2015 9.455 9.490 9.271 9.348 14,343,398 -0.07(-0.75%)
Oct 15, 2015 8.995 9.483 8.980 9.419 29,392,784 +0.42(+4.72%)
Oct 14, 2015 9.200 9.200 8.952 8.995 18,159,768 -0.23(-2.46%)
Oct 13, 2015 9.278 9.334 9.200 9.221 10,698,958 -0.08(-0.91%)
Oct 12, 2015 9.249 9.348 9.221 9.306 10,099,697 +0.06(+0.69%)
Oct 09, 2015 9.440 9.504 9.214 9.242 18,415,856 -0.20(-2.10%)
Oct 08, 2015 9.384 9.497 9.313 9.440 12,137,918 +0.02(+0.23%)
Oct 07, 2015 9.448 9.554 9.341 9.419 10,745,034 +0.05(+0.53%)
Oct 06, 2015 9.384 9.448 9.320 9.370 9,306,253 -0.04(-0.38%)
Oct 05, 2015 9.249 9.437 9.242 9.405 8,612,417 +0.22(+2.39%)
Oct 02, 2015 9.002 9.193 8.804 9.186 15,605,741 -0.08(-0.84%)
Oct 01, 2015 9.200 9.285 9.150 9.264 11,914,644 +0.06(+0.61%)
Sep 30, 2015 9.143 9.207 9.048 9.207 13,553,741 +0.17(+1.88%)
Sep 29, 2015 9.051 9.119 8.973 9.037 16,671,958 +0.01(+0.08%)
Sep 28, 2015 9.299 9.306 9.023 9.030 14,334,531 -0.31(-3.33%)
Sep 25, 2015 9.200 9.370 9.200 9.341 20,917,716 +0.29(+3.21%)
Sep 24, 2015 9.016 9.094 8.952 9.051 20,480,898 -0.08(-0.85%)
Sep 23, 2015 9.051 9.203 9.037 9.129 14,347,708 +0.06(+0.62%)
Sep 22, 2015 9.143 9.218 8.995 9.072 20,042,828 -0.21(-2.29%)
Sep 21, 2015 9.235 9.334 9.193 9.285 10,264,803 +0.14(+1.55%)
Sep 18, 2015 9.370 9.370 9.115 9.143 22,302,876 -0.32(-3.37%)
Sep 17, 2015 9.773 9.808 9.426 9.462 15,167,906 -0.30(-3.12%)
Sep 16, 2015 9.745 9.787 9.596 9.766 11,701,007 -0.01(-0.14%)
Sep 15, 2015 9.610 9.787 9.610 9.780 9,618,976 +0.16(+1.62%)
Sep 14, 2015 9.561 9.724 9.525 9.624 10,025,105 +0.06(+0.67%)
Sep 11, 2015 9.540 9.575 9.483 9.561 10,661,689 -0.04(-0.44%)
Sep 10, 2015 9.525 9.720 9.497 9.603 11,457,531 +0.03(+0.30%)
Sep 09, 2015 9.794 9.844 9.554 9.575 11,140,239 -0.11(-1.10%)
Sep 08, 2015 9.617 9.695 9.518 9.681 10,886,575 +0.29(+3.09%)
Sep 04, 2015 9.405 9.391 9.391 9.391 10,641,792 -0.13(-1.34%)
Sep 03, 2015 9.455 9.600 9.416 9.518 11,579,360 +0.09(+0.98%)
Sep 02, 2015 9.426 9.448 9.256 9.426 13,412,658 +0.16(+1.76%)
Sep 01, 2015 9.497 9.561 9.200 9.264 15,376,391 -0.46(-4.73%)
Aug 31, 2015 9.688 9.780 9.639 9.724 10,816,583 -0.03(-0.29%)
Aug 28, 2015 9.681 9.801 9.617 9.752 11,878,232 -0.02(-0.18%)
Aug 27, 2015 9.601 9.784 9.572 9.770 23,713,316 +0.32(+3.35%)
Aug 26, 2015 9.199 9.488 9.055 9.453 28,486,964 +0.53(+6.00%)
Aug 25, 2015 9.333 9.425 8.918 8.918 20,216,388 -0.19(-2.09%)
Aug 24, 2015 9.221 9.432 8.988 9.108 33,926,452 -0.60(-6.16%)
Aug 21, 2015 9.889 9.924 9.706 9.706 19,277,876 -0.30(-3.02%)
Aug 20, 2015 10.22 10.25 10.01 10.01 16,256,096 -0.30(-2.87%)
Aug 19, 2015 10.37 10.43 10.30 10.30 14,667,863 -0.12(-1.15%)
Aug 18, 2015 10.39 10.46 10.36 10.42 7,901,361 +0.04(+0.41%)
Aug 17, 2015 10.31 10.43 10.26 10.38 7,707,877 -0.01(-0.14%)
Aug 14, 2015 10.28 10.40 10.24 10.40 8,770,959 +0.13(+1.23%)
Aug 13, 2015 10.17 10.29 10.15 10.27 9,303,926 +0.13(+1.32%)
Aug 12, 2015 10.28 10.30 10.02 10.14 17,089,180 -0.23(-2.17%)
Aug 11, 2015 10.39 10.44 10.29 10.36 17,208,536 -0.17(-1.60%)
Aug 10, 2015 10.37 10.56 10.36 10.53 13,979,637 +0.23(+2.19%)
Aug 07, 2015 10.44 10.51 10.23 10.30 16,337,380 -0.12(-1.15%)
Aug 06, 2015 10.52 10.56 10.42 10.42 9,613,400 -0.06(-0.60%)
Aug 05, 2015 10.49 10.62 10.46 10.49 8,952,295 +0.04(+0.34%)
Aug 04, 2015 10.40 10.54 10.38 10.45 8,902,791 +0.07(+0.68%)
Aug 03, 2015 10.44 10.48 10.32 10.38 9,206,459 -0.06(-0.61%)
Jul 31, 2015 10.54 10.56 10.42 10.45 10,095,288 -0.09(-0.87%)
Jul 30, 2015 10.50 10.56 10.47 10.54 7,332,703 +0.01(+0.07%)
Jul 29, 2015 10.43 10.56 10.39 10.53 12,761,745 +0.11(+1.01%)
Jul 28, 2015 10.40 10.50 10.34 10.42 10,426,768 +0.02(+0.20%)
Jul 27, 2015 10.49 10.51 10.38 10.40 10,885,327 -0.17(-1.60%)
Jul 24, 2015 10.64 10.69 10.56 10.57 10,867,241 -0.09(-0.86%)
Jul 23, 2015 10.80 10.88 10.65 10.66 15,683,054 -0.13(-1.17%)
Jul 22, 2015 10.58 10.83 10.58 10.79 14,448,668 +0.20(+1.93%)
Jul 21, 2015 10.71 10.80 10.59 10.59 15,985,252 -0.11(-1.05%)
Jul 20, 2015 10.54 10.73 10.54 10.70 11,806,736 +0.18(+1.74%)
Jul 17, 2015 10.63 10.66 10.42 10.52 16,094,746 -0.16(-1.52%)
Jul 16, 2015 10.79 10.83 10.56 10.68 20,725,610 -0.08(-0.79%)
Jul 15, 2015 10.73 10.83 10.68 10.76 14,592,813 +0.08(+0.72%)
Jul 14, 2015 10.53 10.68 10.49 10.68 10,669,346 +0.10(+0.93%)
Jul 13, 2015 10.62 10.67 10.56 10.59 14,463,468 +0.08(+0.80%)
Jul 10, 2015 10.59 10.62 10.47 10.50 14,588,782 +0.07(+0.67%)
Jul 09, 2015 10.53 10.53 10.37 10.43 8,399,482 +0.13(+1.30%)
Jul 08, 2015 10.40 10.44 10.29 10.30 9,208,015 -0.20(-1.88%)
Jul 07, 2015 10.54 10.56 10.31 10.49 13,176,077 -0.07(-0.67%)
Jul 06, 2015 10.52 10.59 10.45 10.56 10,449,865 -0.05(-0.46%)
Jul 02, 2015 10.74 10.61 10.61 10.61 11,450,754 -0.16(-1.50%)
Jul 01, 2015 10.75 10.80 10.70 10.78 11,554,137 +0.20(+1.93%)
Jun 30, 2015 10.61 10.76 10.54 10.57 14,721,110 +0.04(+0.33%)
Jun 29, 2015 10.68 10.77 10.53 10.54 12,388,578 -0.27(-2.54%)
Jun 26, 2015 10.86 10.94 10.80 10.81 11,232,720 -0.01(-0.06%)
Jun 25, 2015 10.92 10.97 10.78 10.82 13,885,729 -0.04(-0.39%)
Jun 24, 2015 11.00 11.05 10.86 10.86 9,844,332 -0.15(-1.41%)
Jun 23, 2015 10.90 11.03 10.89 11.02 16,242,310 +0.15(+1.43%)
Jun 22, 2015 10.83 10.86 10.79 10.86 7,539,674 +0.15(+1.45%)
Jun 19, 2015 10.76 10.81 10.71 10.71 10,617,051 -0.11(-1.04%)
Jun 18, 2015 10.77 10.82 10.64 10.82 11,523,197 +0.08(+0.79%)
Jun 17, 2015 10.92 10.98 10.70 10.73 13,974,196 -0.13(-1.23%)
Jun 16, 2015 10.78 10.89 10.74 10.87 7,795,568 +0.06(+0.59%)
Jun 15, 2015 10.71 10.86 10.66 10.80 6,231,935 -0.01(-0.13%)
Jun 12, 2015 10.80 10.83 10.71 10.82 9,148,520 +0.01(+0.06%)
Jun 11, 2015 10.87 10.89 10.78 10.81 7,721,424 -0.04(-0.32%)
Jun 10, 2015 10.85 10.95 10.80 10.85 15,912,238 +0.05(+0.46%)
Jun 09, 2015 10.66 10.83 10.54 10.80 15,329,282 +0.16(+1.52%)
Jun 08, 2015 10.62 10.72 10.58 10.64 11,966,088 +0.01(+0.07%)
Jun 05, 2015 10.46 10.64 10.46 10.63 15,623,691 +0.25(+2.37%)
Jun 04, 2015 10.24 10.47 10.24 10.38 12,927,552 -0.06(-0.61%)
Jun 03, 2015 10.36 10.52 10.35 10.45 16,184,785 +0.14(+1.37%)
Jun 02, 2015 10.20 10.36 10.18 10.30 12,297,162 +0.09(+0.90%)
Jun 01, 2015 10.30 10.33 10.10 10.21 13,938,157 -0.05(-0.48%)
May 29, 2015 10.40 10.43 10.26 10.26 17,237,878 -0.14(-1.39%)
May 28, 2015 10.46 10.49 10.39 10.41 9,516,323 -0.06(-0.60%)
May 27, 2015 10.42 10.50 10.39 10.47 12,707,768 +0.09(+0.88%)
May 26, 2015 10.36 10.41 10.28 10.38 14,920,631 -0.06(-0.54%)
May 22, 2015 10.46 10.43 10.43 10.43 5,952,690 -0.01(-0.13%)
May 21, 2015 10.45 10.53 10.41 10.45 9,757,568 -0.03(-0.33%)
May 20, 2015 10.56 10.57 10.46 10.48 8,775,294 -0.10(-0.93%)
May 19, 2015 10.45 10.58 10.42 10.58 13,128,743 +0.18(+1.68%)
May 18, 2015 10.32 10.43 10.29 10.41 9,617,965 +0.11(+1.09%)
May 15, 2015 10.50 10.50 10.25 10.29 18,353,314 -0.16(-1.54%)
May 14, 2015 10.48 10.55 10.40 10.46 16,316,288 +0.01(+0.07%)
May 13, 2015 10.31 10.48 10.27 10.45 23,427,026 +0.14(+1.36%)
May 12, 2015 10.26 10.36 10.16 10.31 21,119,042 -0.01(-0.14%)
May 11, 2015 10.22 10.37 10.18 10.32 10,997,490 +0.11(+1.10%)
May 08, 2015 10.12 10.22 10.04 10.21 13,064,545 +0.16(+1.60%)
May 07, 2015 10.15 10.15 10.01 10.05 16,931,730 -0.08(-0.76%)
May 06, 2015 10.09 10.29 10.07 10.13 27,590,938 -0.13(-1.30%)
May 05, 2015 10.20 10.39 10.18 10.26 23,024,658 +0.01(+0.14%)
May 04, 2015 10.15 10.25 10.09 10.25 10,889,669 +0.16(+1.60%)
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.