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, 2017 14.06 14.13 13.88 14.02 11,303,867 +0.01(+0.05%)
Jun 29, 2017 14.08 14.29 13.86 14.01 17,343,016 +0.26(+1.90%)
Jun 28, 2017 13.74 13.92 13.71 13.75 13,962,521 +0.13(+0.99%)
Jun 27, 2017 13.64 13.87 13.62 13.62 11,379,987 +0.06(+0.44%)
Jun 26, 2017 13.42 13.65 13.36 13.56 10,057,603 +0.16(+1.23%)
Jun 23, 2017 13.69 13.69 13.31 13.39 12,041,074 -0.22(-1.65%)
Jun 22, 2017 13.73 13.77 13.53 13.62 9,684,301 -0.14(-1.03%)
Jun 21, 2017 13.94 13.94 13.71 13.76 9,294,527 -0.13(-0.97%)
Jun 20, 2017 14.03 14.03 13.89 13.89 7,126,617 -0.16(-1.17%)
Jun 19, 2017 13.97 14.13 13.97 14.06 11,892,230 +0.19(+1.35%)
Jun 16, 2017 13.97 14.00 13.83 13.87 16,097,436 -0.10(-0.75%)
Jun 15, 2017 13.95 14.14 13.93 13.97 9,154,448 -0.09(-0.64%)
Jun 14, 2017 13.84 14.08 13.69 14.06 14,423,851 +0.10(+0.70%)
Jun 13, 2017 13.99 14.08 13.92 13.97 13,638,706 +0.07(+0.48%)
Jun 12, 2017 13.95 14.14 13.84 13.90 15,079,534 -0.03(-0.21%)
Jun 09, 2017 13.75 14.02 13.73 13.93 18,582,376 +0.31(+2.31%)
Jun 08, 2017 13.79 13.23 13.62 20,928,872 +0.30(+2.25%)
Jun 07, 2017 13.16 13.39 13.09 13.32 20,148,342 +0.23(+1.77%)
Jun 06, 2017 12.94 13.17 12.87 13.08 14,452,695 +0.00(+0.00%)
Jun 05, 2017 13.04 13.23 13.02 13.08 19,813,360 +0.06(+0.46%)
Jun 02, 2017 13.02 13.11 12.91 13.02 20,847,384 -0.19(-1.42%)
Jun 01, 2017 13.15 13.28 12.98 13.21 29,776,028 +0.14(+1.09%)
May 31, 2017 13.35 13.38 13.02 13.07 19,676,458 -0.27(-2.02%)
May 30, 2017 13.36 13.41 13.22 13.34 8,543,969 -0.12(-0.89%)
May 26, 2017 13.52 13.61 13.40 13.46 9,512,190 -0.11(-0.83%)
May 25, 2017 13.47 13.65 13.41 13.57 13,291,025 +0.12(+0.92%)
May 24, 2017 13.48 13.49 13.28 13.45 14,325,912 +0.01(+0.11%)
May 23, 2017 13.19 13.50 13.08 13.43 10,739,963 +0.25(+1.92%)
May 22, 2017 13.27 13.30 13.11 13.18 9,900,485 -0.01(-0.11%)
May 19, 2017 13.21 13.35 13.16 13.19 8,588,416 +0.04(+0.28%)
May 18, 2017 13.12 13.26 13.00 13.16 14,288,442 +0.02(+0.17%)
May 17, 2017 13.80 13.53 13.01 13.13 19,325,174 -0.66(-4.80%)
May 16, 2017 13.72 13.82 13.54 13.80 14,307,720 +0.10(+0.71%)
May 15, 2017 13.61 13.74 13.60 13.70 5,785,803 +0.15(+1.10%)
May 12, 2017 13.47 13.56 13.34 13.55 11,390,978 -0.02(-0.16%)
May 11, 2017 13.72 13.76 13.49 13.57 12,510,585 -0.19(-1.41%)
May 10, 2017 13.67 13.80 13.63 13.77 9,119,573 +0.02(+0.16%)
May 09, 2017 13.90 14.03 13.69 13.75 9,083,893 -0.15(-1.07%)
May 08, 2017 13.92 13.99 13.86 13.89 8,595,234 -0.04(-0.32%)
May 05, 2017 14.09 14.12 13.93 13.94 9,364,956 -0.13(-0.90%)
May 04, 2017 14.09 14.21 13.98 14.07 13,585,483 +0.03(+0.21%)
May 03, 2017 13.68 14.04 13.66 14.04 12,233,029 +0.28(+2.06%)
May 02, 2017 13.83 13.84 13.62 13.75 7,346,855 -0.05(-0.38%)
May 01, 2017 13.69 13.91 13.59 13.80 12,376,059 +0.23(+1.70%)
Apr 28, 2017 13.66 13.81 13.56 13.57 11,522,647 -0.10(-0.71%)
Apr 27, 2017 13.91 13.95 13.63 13.67 12,605,749 -0.23(-1.66%)
Apr 26, 2017 13.84 14.04 13.81 13.90 11,630,080 +0.04(+0.32%)
Apr 25, 2017 13.92 14.05 13.84 13.86 12,530,268 +0.05(+0.38%)
Apr 24, 2017 13.97 14.10 13.78 13.80 19,813,210 +0.30(+2.20%)
Apr 21, 2017 13.46 13.66 13.33 13.51 17,685,372 -0.04(-0.33%)
Apr 20, 2017 13.30 13.75 13.25 13.55 22,235,762 +0.63(+4.84%)
Apr 19, 2017 12.89 13.08 12.82 12.93 14,874,900 +0.13(+0.99%)
Apr 18, 2017 12.78 12.93 12.67 12.80 14,179,794 -0.10(-0.81%)
Apr 17, 2017 12.66 12.93 12.61 12.90 10,861,859 +0.25(+2.00%)
Apr 13, 2017 12.70 12.93 12.58 12.65 18,357,810 -0.13(-0.99%)
Apr 12, 2017 12.88 12.92 12.70 12.78 11,852,178 -0.12(-0.92%)
Apr 11, 2017 12.81 12.90 12.66 12.90 10,124,227 +0.01(+0.12%)
Apr 10, 2017 12.95 13.05 12.76 12.88 13,460,631 -0.10(-0.75%)
Apr 07, 2017 12.92 13.09 12.87 12.98 9,542,048 -0.06(-0.46%)
Apr 06, 2017 12.81 13.07 12.73 13.04 12,747,607 +0.24(+1.86%)
Apr 05, 2017 13.32 13.32 12.79 12.80 21,580,824 -0.29(-2.22%)
Apr 04, 2017 13.06 13.19 13.02 13.09 11,662,793 -0.10(-0.79%)
Apr 03, 2017 13.28 13.30 12.99 13.19 11,106,987 -0.04(-0.28%)
Mar 31, 2017 13.28 13.36 13.22 13.23 14,995,722 -0.16(-1.17%)
Mar 30, 2017 13.02 13.43 13.02 13.39 20,121,814 +0.36(+2.74%)
Mar 29, 2017 13.02 13.08 12.90 13.03 12,421,769 +0.01(+0.11%)
Mar 28, 2017 12.76 13.11 12.75 13.02 12,266,307 +0.23(+1.80%)
Mar 27, 2017 12.40 12.80 12.31 12.79 14,528,989 -0.04(-0.35%)
Mar 24, 2017 12.88 12.95 12.70 12.83 12,357,299 -0.01(-0.06%)
Mar 23, 2017 12.71 13.02 12.65 12.84 13,510,679 +0.07(+0.58%)
Mar 22, 2017 12.51 12.85 12.32 12.76 25,580,350 +0.19(+1.48%)
Mar 21, 2017 13.54 13.54 12.54 12.58 34,483,756 -0.88(-6.53%)
Mar 20, 2017 13.60 13.69 13.45 13.45 16,017,295 -0.20(-1.47%)
Mar 17, 2017 13.75 13.80 13.58 13.66 25,526,276 -0.09(-0.65%)
Mar 16, 2017 13.71 13.84 13.64 13.75 13,112,726 +0.10(+0.76%)
Mar 15, 2017 13.81 13.95 13.63 13.64 20,423,180 -0.10(-0.76%)
Mar 14, 2017 13.69 13.75 13.48 13.75 12,511,565 -0.04(-0.32%)
Mar 13, 2017 13.84 13.89 13.71 13.79 11,156,414 -0.04(-0.27%)
Mar 10, 2017 14.12 14.15 13.63 13.83 19,484,496 -0.19(-1.38%)
Mar 09, 2017 14.01 14.21 13.99 14.02 11,426,160 +0.04(+0.27%)
Mar 08, 2017 14.18 14.24 13.94 13.98 10,647,065 +0.00(+0.00%)
Mar 07, 2017 14.13 14.16 13.97 13.98 10,901,755 -0.15(-1.05%)
Mar 06, 2017 14.09 14.19 13.95 14.13 13,951,344 -0.06(-0.42%)
Mar 03, 2017 14.09 14.23 14.07 14.19 13,320,295 +0.14(+1.01%)
Mar 02, 2017 14.49 14.51 14.03 14.05 16,621,669 -0.36(-2.48%)
Mar 01, 2017 14.21 14.53 14.21 14.41 19,977,492 +0.44(+3.14%)
Feb 28, 2017 13.93 14.01 13.89 13.97 11,773,088 -0.05(-0.37%)
Feb 27, 2017 13.98 14.06 13.94 14.02 9,136,702 +0.07(+0.53%)
Feb 24, 2017 13.96 14.05 13.81 13.95 22,114,106 -0.17(-1.24%)
Feb 23, 2017 14.03 14.13 13.85 14.12 14,330,218 +0.10(+0.69%)
Feb 22, 2017 14.01 14.09 13.94 14.02 11,705,699 -0.10(-0.68%)
Feb 21, 2017 14.15 14.20 14.04 14.12 10,413,785 +0.07(+0.53%)
Feb 17, 2017 14.05 14.05 14.05 0 -0.02(-0.16%)
Feb 16, 2017 14.15 14.16 13.97 14.07 9,786,119 -0.08(-0.58%)
Feb 15, 2017 14.17 14.23 13.99 14.15 20,021,994 +0.17(+1.22%)
Feb 14, 2017 13.69 14.02 13.67 13.98 13,429,293 +0.30(+2.22%)
Feb 13, 2017 13.62 13.81 13.60 13.68 14,045,515 +0.15(+1.10%)
Feb 10, 2017 13.50 13.57 13.42 13.53 12,101,461 +0.09(+0.66%)
Feb 09, 2017 13.33 13.47 13.22 13.44 15,370,031 +0.23(+1.74%)
Feb 08, 2017 13.28 13.28 13.02 13.21 16,093,227 -0.19(-1.44%)
Feb 07, 2017 13.62 13.64 13.36 13.40 10,668,992 -0.13(-0.99%)
Feb 06, 2017 13.51 13.66 13.48 13.54 12,296,794 -0.07(-0.54%)
Feb 03, 2017 13.42 13.66 13.28 13.61 15,853,426 +0.39(+2.97%)
Feb 02, 2017 13.25 13.25 13.09 13.22 17,083,620 -0.15(-1.11%)
Feb 01, 2017 13.46 13.58 13.31 13.37 13,790,785 +0.05(+0.39%)
Jan 31, 2017 13.39 13.49 13.19 13.31 10,815,434 -0.07(-0.55%)
Jan 30, 2017 13.47 13.47 13.19 13.39 13,565,648 -0.17(-1.26%)
Jan 27, 2017 13.63 13.67 13.54 13.56 8,823,278 -0.11(-0.81%)
Jan 26, 2017 13.65 13.76 13.58 13.67 14,577,210 +0.04(+0.27%)
Jan 25, 2017 13.58 13.65 13.44 13.63 12,560,152 +0.26(+1.94%)
Jan 24, 2017 13.16 13.39 13.09 13.37 20,874,610 +0.27(+2.03%)
Jan 23, 2017 13.23 13.28 13.05 13.11 14,325,431 -0.13(-0.95%)
Jan 20, 2017 13.23 13.37 13.15 13.23 17,519,676 +0.01(+0.11%)
Jan 19, 2017 13.45 13.49 13.08 13.22 25,324,026 -0.21(-1.60%)
Jan 18, 2017 13.22 13.44 13.05 13.43 27,165,910 +0.31(+2.37%)
Jan 17, 2017 13.63 13.63 13.11 13.12 33,758,812 -0.64(-4.68%)
Jan 13, 2017 13.77 13.77 13.77 0 +0.21(+1.59%)
Jan 12, 2017 13.70 13.73 13.42 13.55 15,285,225 -0.22(-1.61%)
Jan 11, 2017 13.65 13.77 13.50 13.77 14,227,671 +0.08(+0.60%)
Jan 10, 2017 13.57 13.78 13.46 13.69 12,763,986 +0.16(+1.20%)
Jan 09, 2017 13.51 13.60 13.35 13.53 12,797,577 -0.04(-0.33%)
Jan 06, 2017 13.63 13.71 13.55 13.57 13,359,872 +0.03(+0.22%)
Jan 05, 2017 13.68 13.77 13.45 13.54 18,504,254 -0.17(-1.24%)
Jan 04, 2017 13.60 13.79 13.60 13.71 13,452,234 +0.19(+1.37%)
Jan 03, 2017 13.71 13.82 13.45 13.53 18,414,328 -0.01(-0.05%)
Dec 30, 2016 13.54 13.54 13.54 0 +0.12(+0.88%)
Dec 29, 2016 13.54 13.55 13.31 13.42 13,595,808 -0.11(-0.82%)
Dec 28, 2016 13.74 13.74 13.51 13.53 9,538,131 -0.21(-1.51%)
Dec 27, 2016 13.71 13.79 13.68 13.74 6,570,220 +0.05(+0.38%)
Dec 23, 2016 13.68 13.68 13.68 0 +0.08(+0.60%)
Dec 22, 2016 13.60 13.69 13.51 13.60 12,340,012 +0.03(+0.22%)
Dec 21, 2016 13.68 13.71 13.57 13.57 9,345,702 -0.10(-0.76%)
Dec 20, 2016 13.57 13.71 13.54 13.68 11,655,249 +0.21(+1.60%)
Dec 19, 2016 13.38 13.50 13.28 13.46 18,849,162 +0.01(+0.06%)
Dec 16, 2016 13.68 13.70 13.42 13.45 33,105,174 -0.16(-1.14%)
Dec 15, 2016 13.49 13.70 13.35 13.61 20,169,674 +0.17(+1.27%)
Dec 14, 2016 13.28 13.74 13.13 13.44 28,120,134 +0.04(+0.33%)
Dec 13, 2016 13.54 13.66 13.22 13.39 24,110,506 -0.09(-0.66%)
Dec 12, 2016 13.61 13.68 13.37 13.48 19,297,568 -0.19(-1.41%)
Dec 09, 2016 13.74 13.74 13.48 13.68 15,146,629 +0.07(+0.49%)
Dec 08, 2016 13.63 13.79 13.46 13.61 19,697,638 +0.09(+0.66%)
Dec 07, 2016 13.31 13.56 13.22 13.52 19,063,540 +0.22(+1.67%)
Dec 06, 2016 13.11 13.32 13.03 13.30 16,978,608 +0.19(+1.41%)
Dec 05, 2016 13.25 13.34 13.05 13.11 26,792,678 -0.15(-1.12%)
Dec 02, 2016 13.25 13.33 13.02 13.26 22,950,994 +0.03(+0.22%)
Dec 01, 2016 12.91 13.24 12.91 13.23 21,009,646 +0.41(+3.18%)
Nov 30, 2016 12.91 13.03 12.74 12.82 24,783,462 +0.22(+1.76%)
Nov 29, 2016 12.62 12.76 12.57 12.60 13,606,697 +0.01(+0.06%)
Nov 28, 2016 12.75 12.82 12.55 12.59 16,268,042 -0.24(-1.90%)
Nov 25, 2016 12.90 12.92 12.74 12.84 8,280,173 -0.08(-0.60%)
Nov 23, 2016 12.92 12.92 12.92 0 +0.25(+1.98%)
Nov 22, 2016 12.73 12.76 12.59 12.67 18,587,284 +0.00(+0.00%)
Nov 21, 2016 12.64 12.75 12.51 12.67 22,692,838 +0.13(+1.00%)
Nov 18, 2016 12.57 12.61 12.47 12.54 22,353,560 +0.01(+0.06%)
Nov 17, 2016 12.37 12.54 12.33 12.53 34,457,056 +0.20(+1.61%)
Nov 16, 2016 12.29 12.51 12.19 12.33 31,645,652 -0.27(-2.11%)
Nov 15, 2016 12.26 12.62 12.04 12.60 36,128,188 +0.22(+1.79%)
Nov 14, 2016 12.24 12.59 12.14 12.38 43,932,100 +0.34(+2.82%)
Nov 11, 2016 11.59 12.05 11.52 12.04 43,526,160 +0.40(+3.42%)
Nov 10, 2016 11.43 11.83 11.27 11.64 38,245,272 +0.41(+3.68%)
Nov 09, 2016 10.81 11.29 10.73 11.23 45,220,116 +0.60(+5.69%)
Nov 08, 2016 10.64 10.70 10.44 10.62 23,406,660 -0.10(-0.89%)
Nov 07, 2016 10.57 10.75 10.57 10.72 23,353,382 +0.36(+3.49%)
Nov 04, 2016 10.31 10.45 10.21 10.36 18,820,934 +0.07(+0.64%)
Nov 03, 2016 10.29 10.46 10.28 10.29 19,613,642 +0.01(+0.07%)
Nov 02, 2016 10.40 10.40 10.20 10.29 18,833,432 -0.14(-1.34%)
Nov 01, 2016 10.48 10.53 10.29 10.43 21,342,938 +0.01(+0.14%)
Oct 31, 2016 10.43 10.50 10.37 10.41 15,598,639 +0.04(+0.35%)
Oct 28, 2016 10.54 10.57 10.32 10.37 25,516,574 -0.15(-1.40%)
Oct 27, 2016 10.52 10.60 10.44 10.52 20,823,172 +0.07(+0.63%)
Oct 26, 2016 10.23 10.52 10.21 10.45 32,662,286 +0.23(+2.24%)
Oct 25, 2016 9.813 10.24 9.732 10.23 49,777,628 +0.57(+5.88%)
Oct 24, 2016 9.658 9.769 9.651 9.658 17,470,868 +0.04(+0.46%)
Oct 21, 2016 9.518 9.629 9.467 9.614 13,827,415 +0.01(+0.15%)
Oct 20, 2016 9.526 9.695 9.496 9.599 26,863,494 +0.07(+0.77%)
Oct 19, 2016 9.363 9.570 9.341 9.526 21,544,702 +0.21(+2.30%)
Oct 18, 2016 9.245 9.327 9.113 9.312 24,724,582 +0.21(+2.27%)
Oct 17, 2016 9.245 9.268 9.091 9.105 12,721,953 -0.13(-1.36%)
Oct 14, 2016 9.238 9.304 9.157 9.231 19,971,252 +0.15(+1.71%)
Oct 13, 2016 9.253 9.268 8.995 9.076 19,533,448 -0.29(-3.07%)
Oct 12, 2016 9.400 9.430 9.327 9.363 25,436,954 -0.03(-0.31%)
Oct 11, 2016 9.422 9.467 9.312 9.393 21,309,380 -0.04(-0.47%)
Oct 10, 2016 9.452 9.507 9.419 9.437 14,091,829 +0.09(+0.95%)
Oct 07, 2016 9.371 9.452 9.260 9.349 14,740,496 -0.04(-0.39%)
Oct 06, 2016 9.422 9.474 9.349 9.386 13,780,835 -0.02(-0.24%)
Oct 05, 2016 9.194 9.430 9.194 9.408 20,836,556 +0.26(+2.82%)
Oct 04, 2016 9.002 9.264 8.980 9.150 21,307,544 +0.19(+2.14%)
Oct 03, 2016 8.928 9.010 8.888 8.958 14,913,411 -0.01(-0.16%)
Sep 30, 2016 8.936 9.010 8.847 8.973 30,787,288 +0.09(+1.00%)
Sep 29, 2016 8.995 9.120 8.825 8.884 17,893,758 -0.14(-1.55%)
Sep 28, 2016 8.980 9.032 8.884 9.024 15,509,576 +0.07(+0.74%)
Sep 27, 2016 8.818 8.980 8.766 8.958 16,176,175 +0.10(+1.17%)
Sep 26, 2016 8.995 9.039 8.843 8.855 24,046,124 -0.22(-2.44%)
Sep 23, 2016 9.068 9.191 9.039 9.076 15,596,777 -0.02(-0.24%)
Sep 22, 2016 9.061 9.120 9.035 9.098 17,663,576 +0.07(+0.82%)
Sep 21, 2016 9.024 9.076 8.906 9.024 19,163,722 +0.04(+0.41%)
Sep 20, 2016 9.127 9.135 8.951 8.987 11,953,175 -0.05(-0.57%)
Sep 19, 2016 9.091 9.135 8.991 9.039 13,075,579 +0.00(+0.00%)
Sep 16, 2016 9.024 9.054 8.943 9.039 23,093,688 -0.08(-0.89%)
Sep 15, 2016 8.973 9.135 8.958 9.120 19,180,746 +0.11(+1.23%)
Sep 14, 2016 9.076 9.139 8.987 9.010 19,045,294 -0.07(-0.81%)
Sep 13, 2016 9.179 9.194 8.980 9.083 26,993,644 -0.22(-2.38%)
Sep 12, 2016 8.980 9.304 8.906 9.304 35,825,156 +0.27(+2.94%)
Sep 09, 2016 9.113 9.245 9.039 9.039 25,726,796 -0.10(-1.13%)
Sep 08, 2016 9.142 9.179 9.054 9.142 23,625,622 +0.02(+0.24%)
Sep 07, 2016 9.076 9.142 9.024 9.120 15,125,204 +0.01(+0.16%)
Sep 06, 2016 9.245 9.260 9.024 9.105 18,216,428 -0.15(-1.59%)
Sep 02, 2016 9.216 9.253 9.253 9.253 18,294,382 +0.08(+0.88%)
Sep 01, 2016 9.290 9.319 9.068 9.172 17,808,940 -0.09(-0.96%)
Aug 31, 2016 9.238 9.290 9.150 9.260 27,213,008 +0.05(+0.56%)
Aug 30, 2016 9.083 9.216 9.102 9.209 14,797,754 +0.13(+1.38%)
Aug 29, 2016 9.017 9.154 9.017 9.083 21,276,132 +0.00(+0.00%)
Aug 26, 2016 9.061 9.164 8.991 9.083 25,853,460 +0.04(+0.49%)
Aug 25, 2016 8.899 9.054 8.899 9.039 26,855,688 +0.13(+1.49%)
Aug 24, 2016 8.973 9.010 8.888 8.906 28,278,402 -0.04(-0.49%)
Aug 23, 2016 9.024 9.043 8.943 8.951 15,195,901 -0.03(-0.33%)
Aug 22, 2016 9.002 9.087 8.943 8.980 29,763,074 -0.04(-0.41%)
Aug 19, 2016 8.987 9.039 8.954 9.017 19,225,176 +0.01(+0.16%)
Aug 18, 2016 8.980 9.105 8.951 9.002 19,289,496 +0.01(+0.16%)
Aug 17, 2016 8.987 9.054 8.951 8.987 20,802,184 +0.01(+0.16%)
Aug 16, 2016 8.936 9.050 8.899 8.973 19,580,176 -0.02(-0.25%)
Aug 15, 2016 8.899 9.010 8.892 8.995 20,501,506 +0.15(+1.75%)
Aug 12, 2016 8.855 8.862 8.770 8.840 17,757,854 -0.10(-1.07%)
Aug 11, 2016 8.965 8.987 8.906 8.936 15,774,043 +0.00(+0.00%)
Aug 10, 2016 9.002 9.046 8.936 8.936 29,973,002 -0.09(-0.98%)
Aug 09, 2016 8.987 9.068 8.965 9.024 23,820,340 +0.05(+0.58%)
Aug 08, 2016 9.068 9.139 8.958 8.973 25,219,712 -0.07(-0.73%)
Aug 05, 2016 8.781 9.046 8.763 9.039 32,055,568 +0.39(+4.52%)
Aug 04, 2016 8.604 8.700 8.604 8.648 19,753,100 +0.04(+0.51%)
Aug 03, 2016 8.438 8.611 8.438 8.604 24,813,062 +0.16(+1.92%)
Aug 02, 2016 8.449 8.493 8.368 8.442 23,790,872 -0.02(-0.26%)
Aug 01, 2016 8.611 8.700 8.442 8.464 22,214,798 -0.16(-1.88%)
Jul 29, 2016 8.530 8.715 8.530 8.626 104,239,616 +0.04(+0.43%)
Jul 28, 2016 8.523 8.645 8.457 8.589 19,159,676 +0.06(+0.69%)
Jul 27, 2016 8.530 8.641 8.501 8.530 25,485,828 +0.03(+0.39%)
Jul 26, 2016 8.534 8.570 8.373 8.497 34,359,576 -0.05(-0.60%)
Jul 25, 2016 8.614 8.665 8.519 8.548 19,991,656 -0.10(-1.10%)
Jul 22, 2016 8.578 8.658 8.504 8.643 15,737,463 +0.10(+1.11%)
Jul 21, 2016 8.622 8.709 8.519 8.548 14,522,233 -0.10(-1.18%)
Jul 20, 2016 8.614 8.665 8.511 8.651 12,811,475 +0.07(+0.85%)
Jul 19, 2016 8.541 8.648 8.497 8.578 10,640,038 -0.01(-0.09%)
Jul 18, 2016 8.556 8.600 8.504 8.585 12,646,633 +0.02(+0.26%)
Jul 15, 2016 8.680 8.717 8.519 8.563 17,250,960 -0.06(-0.68%)
Jul 14, 2016 8.658 8.702 8.585 8.622 20,173,108 +0.16(+1.90%)
Jul 13, 2016 8.439 8.497 8.325 8.461 17,861,090 +0.07(+0.78%)
Jul 12, 2016 8.343 8.457 8.329 8.395 20,658,028 +0.18(+2.23%)
Jul 11, 2016 8.226 8.314 8.175 8.212 15,420,274 +0.10(+1.17%)
Jul 08, 2016 8.175 8.245 8.007 8.117 19,275,752 +0.11(+1.37%)
Jul 07, 2016 7.912 8.117 7.912 8.007 19,829,088 +0.10(+1.30%)
Jul 06, 2016 7.721 7.941 7.597 7.904 21,973,200 +0.09(+1.12%)
Jul 05, 2016 7.999 8.021 7.758 7.816 19,377,658 -0.20(-2.55%)
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.