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 )

15.03 -0.29 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2011 5.844 5.942 5.844 5.877 20,351,036 +0.05(+0.79%)
Mar 31, 2011 5.804 5.863 5.791 5.831 23,871,364 -0.03(-0.56%)
Mar 30, 2011 5.863 5.863 5.863 5.863 38,280,640 +0.12(+2.17%)
Mar 29, 2011 5.726 5.765 5.693 5.739 17,210,764 -0.01(-0.23%)
Mar 28, 2011 5.726 5.765 5.647 5.752 19,212,794 +0.03(+0.46%)
Mar 25, 2011 5.706 5.752 5.627 5.726 22,588,088 +0.04(+0.69%)
Mar 24, 2011 5.712 5.712 5.555 5.686 25,918,518 +0.05(+0.81%)
Mar 23, 2011 5.686 5.706 5.568 5.640 26,503,086 -0.07(-1.15%)
Mar 22, 2011 5.785 5.785 5.653 5.706 40,408,220 -0.01(-0.12%)
Mar 21, 2011 5.745 5.804 5.706 5.712 134,423,248 -0.14(-2.47%)
Mar 18, 2011 5.903 6.192 5.818 5.857 59,838,604 +0.05(+0.79%)
Mar 17, 2011 5.765 5.818 5.634 5.811 17,083,628 +0.13(+2.31%)
Mar 16, 2011 5.778 5.850 5.667 5.680 22,759,312 -0.11(-1.93%)
Mar 15, 2011 5.778 5.890 5.752 5.791 19,310,546 -0.10(-1.67%)
Mar 14, 2011 5.916 5.962 5.804 5.890 17,735,858 -0.07(-1.21%)
Mar 11, 2011 5.883 6.054 5.883 5.962 23,388,134 +0.05(+0.89%)
Mar 10, 2011 6.093 6.093 5.883 5.909 28,246,654 -0.25(-4.05%)
Mar 09, 2011 6.113 6.238 6.103 6.159 17,724,828 +0.05(+0.75%)
Mar 08, 2011 6.106 6.192 6.074 6.113 19,879,100 +0.03(+0.43%)
Mar 07, 2011 6.067 6.120 6.021 6.087 19,809,836 +0.01(+0.11%)
Mar 04, 2011 6.093 6.120 5.949 6.080 27,459,056 -0.05(-0.86%)
Mar 03, 2011 6.120 6.192 6.067 6.133 26,796,966 +0.20(+3.32%)
Mar 02, 2011 5.870 6.014 5.850 5.936 20,085,518 +0.06(+1.01%)
Mar 01, 2011 6.041 6.041 5.844 5.877 17,905,002 -0.12(-2.08%)
Feb 28, 2011 6.126 6.166 5.969 6.001 17,854,936 -0.10(-1.61%)
Feb 25, 2011 6.028 6.159 6.001 6.100 15,199,467 +0.17(+2.88%)
Feb 24, 2011 6.014 6.106 5.877 5.929 37,283,504 -0.10(-1.63%)
Feb 23, 2011 6.021 6.132 5.942 6.028 26,117,560 -0.01(-0.22%)
Feb 22, 2011 6.159 6.191 6.001 6.041 23,397,820 -0.21(-3.36%)
Feb 18, 2011 6.191 6.355 6.172 6.251 32,454,184 +0.06(+0.95%)
Feb 17, 2011 6.257 6.277 6.172 6.191 13,918,230 -0.07(-1.15%)
Feb 16, 2011 6.316 6.362 6.244 6.264 16,281,212 -0.07(-1.04%)
Feb 15, 2011 6.277 6.408 6.270 6.329 22,035,690 +0.03(+0.52%)
Feb 14, 2011 6.264 6.316 6.205 6.296 11,889,232 +0.04(+0.63%)
Feb 11, 2011 6.073 6.323 6.041 6.257 19,705,318 +0.16(+2.58%)
Feb 10, 2011 6.185 6.218 6.093 6.100 24,666,054 -0.18(-2.82%)
Feb 09, 2011 6.369 6.283 6.152 6.277 24,582,414 -0.09(-1.44%)
Feb 08, 2011 6.310 6.408 6.251 6.369 17,185,370 +0.09(+1.36%)
Feb 07, 2011 6.231 6.323 6.205 6.283 16,297,653 +0.09(+1.38%)
Feb 04, 2011 6.198 6.355 6.126 6.198 16,827,572 -0.01(-0.21%)
Feb 03, 2011 6.047 6.211 6.041 6.211 18,603,930 +0.10(+1.72%)
Feb 02, 2011 6.041 6.152 5.995 6.106 21,610,570 +0.03(+0.54%)
Feb 01, 2011 5.903 6.080 5.870 6.073 17,825,046 +0.24(+4.05%)
Jan 31, 2011 5.798 5.916 5.785 5.837 14,217,304 +0.07(+1.25%)
Jan 28, 2011 5.864 5.939 5.765 5.765 18,373,308 -0.09(-1.57%)
Jan 27, 2011 5.831 5.949 5.780 5.857 22,448,586 +0.03(+0.45%)
Jan 26, 2011 5.824 5.939 5.759 5.831 23,332,898 -0.01(-0.22%)
Jan 25, 2011 5.778 5.909 5.673 5.844 48,320,532 +0.20(+3.48%)
Jan 24, 2011 5.765 5.791 5.601 5.647 26,832,086 -0.11(-1.94%)
Jan 21, 2011 5.647 5.765 5.608 5.759 28,222,906 +0.25(+4.52%)
Jan 20, 2011 5.582 5.595 5.450 5.509 22,544,956 -0.09(-1.64%)
Jan 19, 2011 5.765 5.772 5.575 5.601 22,031,378 -0.22(-3.72%)
Jan 18, 2011 5.772 5.844 5.752 5.818 21,367,582 +0.07(+1.14%)
Jan 14, 2011 5.595 5.791 5.595 5.752 21,360,434 +0.13(+2.33%)
Jan 13, 2011 5.759 5.765 5.608 5.621 16,352,942 -0.13(-2.28%)
Jan 12, 2011 5.765 5.805 5.680 5.752 25,709,080 +0.06(+1.04%)
Jan 11, 2011 5.726 5.772 5.667 5.693 9,180,524 +0.01(+0.23%)
Jan 10, 2011 5.791 5.791 5.595 5.680 16,851,762 -0.05(-0.80%)
Jan 07, 2011 5.745 5.801 5.555 5.726 22,329,684 -0.09(-1.56%)
Jan 06, 2011 5.909 5.929 5.706 5.816 22,274,782 -0.12(-2.01%)
Jan 05, 2011 5.850 5.949 5.798 5.936 18,919,558 +0.06(+1.00%)
Jan 04, 2011 5.936 5.995 5.805 5.877 19,900,824 -0.07(-1.10%)
Jan 03, 2011 5.877 5.991 5.831 5.942 18,522,026 +0.14(+2.37%)
Dec 31, 2010 5.785 5.837 5.759 5.805 6,193,664 +0.00(+0.00%)
Dec 30, 2010 5.798 5.837 5.765 5.805 8,796,359 +0.00(+0.00%)
Dec 29, 2010 5.831 5.850 5.785 5.805 7,776,634 +0.00(+0.00%)
Dec 28, 2010 5.614 5.850 5.575 5.805 16,977,434 +0.20(+3.63%)
Dec 27, 2010 5.568 5.660 5.522 5.601 11,101,343 +0.01(+0.12%)
Dec 23, 2010 5.667 5.726 5.588 5.595 14,174,973 -0.07(-1.27%)
Dec 22, 2010 5.588 5.732 5.582 5.667 27,185,010 +0.10(+1.77%)
Dec 21, 2010 5.516 5.595 5.516 5.568 15,956,652 +0.05(+0.95%)
Dec 20, 2010 5.529 5.575 5.470 5.516 16,685,219 -0.01(-0.12%)
Dec 17, 2010 5.404 5.562 5.391 5.522 27,030,266 +0.22(+4.08%)
Dec 16, 2010 5.286 5.418 5.247 5.306 17,849,964 +0.05(+1.00%)
Dec 15, 2010 5.345 5.437 5.254 5.254 13,859,034 -0.10(-1.84%)
Dec 14, 2010 5.418 5.516 5.306 5.352 19,589,236 -0.09(-1.69%)
Dec 13, 2010 5.496 5.509 5.332 5.444 29,113,096 -0.05(-0.95%)
Dec 10, 2010 5.490 5.536 5.431 5.496 13,328,076 +0.01(+0.12%)
Dec 09, 2010 5.424 5.509 5.345 5.490 19,196,482 +0.12(+2.32%)
Dec 08, 2010 5.195 5.411 5.188 5.365 22,136,554 +0.15(+2.89%)
Dec 07, 2010 5.398 5.444 5.175 5.214 26,576,912 -0.14(-2.57%)
Dec 06, 2010 5.352 5.404 5.280 5.352 15,493,912 -0.03(-0.49%)
Dec 03, 2010 5.306 5.398 5.214 5.378 16,665,906 +0.05(+0.99%)
Dec 02, 2010 5.122 5.352 5.096 5.326 26,851,942 +0.23(+4.50%)
Dec 01, 2010 5.031 5.096 4.985 5.096 17,404,952 +0.16(+3.19%)
Nov 30, 2010 4.985 5.011 4.932 4.939 14,793,196 -0.11(-2.21%)
Nov 29, 2010 4.893 5.057 4.886 5.050 14,743,662 +0.14(+2.94%)
Nov 26, 2010 4.926 5.004 4.899 4.906 3,464,036 -0.08(-1.58%)
Nov 24, 2010 4.991 4.985 4.985 4.985 9,190,310 +0.03(+0.53%)
Nov 23, 2010 4.998 5.063 4.926 4.958 14,698,809 -0.11(-2.20%)
Nov 22, 2010 4.998 5.089 4.958 5.070 13,851,194 +0.05(+1.04%)
Nov 19, 2010 4.945 5.083 4.900 5.017 34,213,276 -0.12(-2.42%)
Nov 18, 2010 5.135 5.181 5.070 5.142 20,501,618 +0.11(+2.21%)
Nov 17, 2010 5.181 5.181 4.965 5.031 35,806,044 -0.20(-3.76%)
Nov 16, 2010 5.266 5.293 5.083 5.227 26,551,814 -0.09(-1.60%)
Nov 15, 2010 5.293 5.384 5.293 5.312 13,849,365 +0.06(+1.12%)
Nov 12, 2010 5.371 5.410 5.234 5.253 20,585,750 -0.16(-3.02%)
Nov 11, 2010 5.456 5.502 5.384 5.417 15,107,013 -0.10(-1.78%)
Nov 10, 2010 5.410 5.515 5.312 5.515 28,086,812 +0.12(+2.18%)
Nov 09, 2010 5.496 5.522 5.371 5.397 22,521,896 -0.06(-1.08%)
Nov 08, 2010 5.496 5.535 5.417 5.456 19,446,966 -0.05(-0.83%)
Nov 05, 2010 5.594 5.738 5.437 5.502 52,414,032 -0.14(-2.44%)
Nov 04, 2010 5.594 5.692 5.515 5.640 32,071,110 +0.07(+1.29%)
Nov 03, 2010 5.509 5.581 5.456 5.568 18,909,014 +0.07(+1.31%)
Nov 02, 2010 5.450 5.502 5.397 5.496 16,862,632 +0.10(+1.94%)
Nov 01, 2010 5.397 5.430 5.273 5.391 17,074,614 +0.02(+0.37%)
Oct 29, 2010 5.371 5.410 5.353 5.371 13,957,093 -0.01(-0.12%)
Oct 28, 2010 5.404 5.417 5.312 5.378 9,721,925 +0.02(+0.37%)
Oct 27, 2010 5.234 5.384 5.214 5.358 15,234,898 +0.07(+1.24%)
Oct 25, 2010 5.502 5.515 5.260 5.293 20,453,428 -0.14(-2.65%)
Oct 22, 2010 5.705 5.718 5.358 5.437 50,367,984 -0.03(-0.48%)
Oct 21, 2010 5.338 5.469 5.306 5.463 37,525,552 +0.17(+3.22%)
Oct 20, 2010 5.391 5.397 5.227 5.293 28,335,312 -0.14(-2.65%)
Oct 19, 2010 5.345 5.541 5.345 5.437 23,733,702 +0.00(+0.00%)
Oct 18, 2010 5.247 5.509 5.220 5.437 18,939,046 +0.18(+3.36%)
Oct 15, 2010 5.371 5.391 5.194 5.260 14,843,038 -0.10(-1.83%)
Oct 14, 2010 5.417 5.417 5.227 5.358 20,192,896 -0.07(-1.33%)
Oct 13, 2010 5.548 5.574 5.414 5.430 15,802,086 -0.14(-2.47%)
Oct 12, 2010 5.535 5.600 5.489 5.568 20,527,822 +0.01(+0.24%)
Oct 11, 2010 5.528 5.568 5.469 5.555 10,323,004 +0.05(+0.95%)
Oct 08, 2010 5.502 5.587 5.469 5.502 13,570,704 -0.05(-0.94%)
Oct 07, 2010 5.535 5.594 5.410 5.555 16,900,184 +0.10(+1.80%)
Oct 06, 2010 5.535 5.594 5.417 5.456 21,771,840 -0.09(-1.54%)
Oct 05, 2010 5.345 5.574 5.279 5.541 610 +0.26(+4.83%)
Oct 04, 2010 5.306 5.404 5.273 5.286 18,758,812 -0.03(-0.49%)
Oct 01, 2010 5.312 5.404 5.283 5.312 26,523,302 +0.10(+1.84%)
Sep 30, 2010 5.212 5.371 5.201 5.216 112,484 +0.01(+0.17%)
Sep 29, 2010 5.148 5.286 5.109 5.207 16,997,244 +0.03(+0.51%)
Sep 28, 2010 5.155 5.201 5.089 5.181 73,243 +0.05(+0.89%)
Sep 27, 2010 5.155 5.260 5.129 5.135 17,212,280 -0.04(-0.76%)
Sep 24, 2010 5.129 5.240 5.063 5.175 20,155,996 +0.16(+3.27%)
Sep 23, 2010 5.011 5.240 4.991 5.011 23,530,986 -0.15(-2.92%)
Sep 22, 2010 5.338 5.391 5.148 5.162 19,254,406 -0.18(-3.43%)
Sep 21, 2010 5.489 5.561 5.332 5.345 3,053 -0.13(-2.39%)
Sep 20, 2010 5.404 5.509 5.338 5.476 14,015,161 +0.09(+1.58%)
Sep 17, 2010 5.391 5.430 5.283 5.391 13,788,067 +0.01(+0.24%)
Sep 15, 2010 5.253 5.417 5.214 5.378 15,308,109 +0.09(+1.73%)
Sep 14, 2010 5.437 5.446 5.247 5.286 305 -0.16(-2.89%)
Sep 13, 2010 5.496 5.568 5.397 5.443 23,573,646 +0.06(+1.09%)
Sep 10, 2010 5.299 5.391 5.273 5.384 15,192,574 +0.07(+1.23%)
Sep 09, 2010 5.351 5.443 5.253 5.319 12,894 +0.09(+1.75%)
Sep 08, 2010 5.063 5.319 5.057 5.227 7,633 +0.17(+3.37%)
Sep 07, 2010 5.162 5.194 4.985 5.057 1,432 -0.20(-3.86%)
Sep 03, 2010 5.279 5.332 5.155 5.260 12,083,216 +0.07(+1.26%)
Sep 02, 2010 5.129 5.201 5.089 5.194 12,695,537 +0.05(+1.02%)
Sep 01, 2010 4.906 5.148 4.880 5.142 19,843,408 +0.33(+6.95%)
Aug 31, 2010 4.801 4.867 4.723 4.808 76,831 +0.03(+0.62%)
Aug 30, 2010 4.919 4.919 4.769 4.778 13,750,857 -0.04(-0.75%)
Aug 27, 2010 4.965 4.985 4.762 4.814 21,019,076 -0.06(-1.21%)
Aug 26, 2010 4.867 4.932 4.778 4.873 24,361 +0.12(+2.48%)
Aug 25, 2010 4.788 4.860 4.664 4.756 25,849 -0.05(-1.09%)
Aug 24, 2010 4.913 4.998 4.788 4.808 1,793 -0.19(-3.80%)
Aug 23, 2010 5.070 5.161 4.978 4.998 14,868,625 +0.00(+0.00%)
Aug 20, 2010 4.939 5.024 4.854 4.998 15,788,848 +0.03(+0.53%)
Aug 19, 2010 5.070 5.148 4.932 4.971 1,793 -0.12(-2.31%)
Aug 18, 2010 5.135 5.200 5.066 5.089 17,812,948 -0.05(-0.89%)
Aug 17, 2010 5.142 5.161 5.056 5.135 7,753 +0.04(+0.77%)
Aug 16, 2010 5.083 5.102 5.016 5.096 12,044,464 -0.02(-0.38%)
Aug 13, 2010 5.115 5.246 5.089 5.115 15,491,348 +0.01(+0.26%)
Aug 12, 2010 5.102 5.207 5.037 5.102 19,594,158 -0.07(-1.39%)
Aug 11, 2010 5.429 5.462 5.161 5.174 13,663 -0.38(-6.83%)
Aug 10, 2010 5.410 5.573 5.377 5.554 24,231,330 +0.08(+1.43%)
Aug 09, 2010 5.384 5.482 5.220 5.475 18,693,888 +0.13(+2.45%)
Aug 06, 2010 5.344 5.482 5.299 5.344 13,888,824 -0.19(-3.43%)
Aug 05, 2010 5.508 5.554 5.449 5.534 11,302,130 -0.01(-0.24%)
Aug 04, 2010 5.586 5.652 5.514 5.547 17,692,764 -0.02(-0.35%)
Aug 03, 2010 5.776 5.809 5.521 5.567 25,849 -0.26(-4.49%)
Aug 02, 2010 5.606 5.828 5.567 5.828 25,927,500 +0.29(+5.32%)
Jul 30, 2010 5.534 5.560 5.416 5.534 16,093,850 +0.01(+0.24%)
Jul 29, 2010 5.593 5.619 5.433 5.521 13,861,374 +0.01(+0.24%)
Jul 28, 2010 5.508 5.580 5.449 5.508 19,110 +0.00(+0.00%)
Jul 27, 2010 5.508 5.652 5.455 5.508 14,367 +0.07(+1.32%)
Jul 26, 2010 5.246 5.462 5.200 5.436 16,933,664 +0.18(+3.49%)
Jul 23, 2010 5.200 5.285 5.070 5.253 16,924,400 +0.05(+1.01%)
Jul 22, 2010 5.220 5.312 5.043 5.200 458 +0.27(+5.44%)
Jul 21, 2010 5.161 5.181 4.926 4.932 25,939,736 -0.13(-2.58%)
Jul 20, 2010 5.063 5.112 4.906 5.063 26,466,564 -0.02(-0.39%)
Jul 19, 2010 5.070 5.161 4.971 5.083 22,482,892 +0.02(+0.39%)
Jul 16, 2010 5.070 5.351 4.998 5.063 23,859,140 -0.31(-5.72%)
Jul 15, 2010 5.397 5.429 5.200 5.370 18,404,380 -0.02(-0.36%)
Jul 14, 2010 5.423 5.446 5.299 5.390 18,145,284 -0.09(-1.55%)
Jul 13, 2010 5.475 5.527 5.416 5.475 917 +0.09(+1.70%)
Jul 12, 2010 5.442 5.501 5.357 5.384 16,320,700 -0.08(-1.44%)
Jul 09, 2010 5.462 5.514 5.305 5.462 13,630,357 +0.14(+2.71%)
Jul 08, 2010 5.279 5.364 5.213 5.318 40,511 +0.09(+1.75%)
Jul 07, 2010 4.880 5.246 4.847 5.227 21,931,990 +0.38(+7.83%)
Jul 06, 2010 4.847 4.932 4.782 4.847 7,761 +0.12(+2.63%)
Jul 02, 2010 4.723 4.932 4.671 4.723 14,838,380 -0.10(-2.04%)
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.