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 )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2010 5.461 5.486 5.344 5.461 16,310,285 +0.01(+0.24%)
Jul 29, 2010 5.519 5.544 5.361 5.448 14,047,786 +0.01(+0.24%)
Jul 28, 2010 5.435 5.506 5.377 5.435 19,367 +0.00(+0.00%)
Jul 27, 2010 5.435 5.577 5.383 5.435 14,560 +0.07(+1.32%)
Jul 26, 2010 5.177 5.390 5.131 5.364 17,161,394 +0.18(+3.49%)
Jul 23, 2010 5.131 5.215 5.002 5.183 17,152,004 +0.05(+1.01%)
Jul 22, 2010 5.151 5.241 4.976 5.131 464 +0.26(+5.44%)
Jul 21, 2010 5.093 5.112 4.860 4.867 26,288,582 -0.13(-2.58%)
Jul 20, 2010 4.996 5.044 4.841 4.996 26,822,494 -0.02(-0.39%)
Jul 19, 2010 5.002 5.093 4.905 5.015 22,785,248 +0.02(+0.39%)
Jul 16, 2010 5.002 5.280 4.931 4.996 24,180,004 -0.30(-5.72%)
Jul 15, 2010 5.325 5.357 5.131 5.299 18,651,888 -0.02(-0.36%)
Jul 14, 2010 5.351 5.373 5.228 5.319 18,389,308 -0.08(-1.55%)
Jul 13, 2010 5.402 5.454 5.344 5.402 929 +0.09(+1.70%)
Jul 12, 2010 5.370 5.428 5.286 5.312 16,540,185 -0.08(-1.44%)
Jul 09, 2010 5.390 5.441 5.235 5.390 13,813,662 +0.14(+2.71%)
Jul 08, 2010 5.209 5.293 5.144 5.248 41,056 +0.09(+1.75%)
Jul 07, 2010 4.815 5.177 4.783 5.157 22,226,938 +0.37(+7.83%)
Jul 06, 2010 4.783 4.867 4.718 4.783 7,865 +0.12(+2.63%)
Jul 02, 2010 4.660 4.867 4.609 4.660 15,037,931 -0.10(-2.04%)
Jul 01, 2010 4.918 5.015 4.628 4.757 38,562,800 -0.21(-4.16%)
Jun 30, 2010 5.041 5.189 4.951 4.964 23,418,846 -0.08(-1.54%)
Jun 29, 2010 5.015 5.286 4.996 5.041 8,220 -0.30(-5.56%)
Jun 25, 2010 5.338 5.390 5.215 5.338 17,658,176 +0.14(+2.73%)
Jun 24, 2010 5.267 5.351 5.164 5.196 13,635,910 -0.11(-2.07%)
Jun 23, 2010 5.306 5.390 5.248 5.306 19,663,736 +0.03(+0.61%)
Jun 22, 2010 5.441 5.448 5.267 5.273 13,724,024 -0.17(-3.20%)
Jun 21, 2010 5.486 5.525 5.402 5.448 14,031,166 +0.05(+0.84%)
Jun 18, 2010 5.402 5.448 5.319 5.402 11,876,968 +0.04(+0.72%)
Jun 17, 2010 5.467 5.480 5.280 5.364 13,486,238 -0.05(-0.95%)
Jun 16, 2010 5.306 5.519 5.306 5.415 22,092,788 +0.05(+0.96%)
Jun 15, 2010 5.319 5.390 5.209 5.364 17,558,030 +0.12(+2.34%)
Jun 14, 2010 5.357 5.422 5.228 5.241 13,855,753 -0.08(-1.46%)
Jun 11, 2010 5.228 5.325 5.165 5.319 11,623,783 +0.01(+0.12%)
Jun 10, 2010 5.183 5.312 5.112 5.312 25,874,684 +0.21(+4.05%)
Jun 09, 2010 5.073 5.241 5.060 5.106 34,732,660 +0.06(+1.28%)
Jun 08, 2010 4.905 5.051 4.822 5.041 25,283,780 +0.17(+3.58%)
Jun 07, 2010 5.041 5.099 4.834 4.867 19,547,268 -0.15(-2.96%)
Jun 04, 2010 5.015 5.196 4.983 5.015 25,290,264 -0.26(-4.90%)
Jun 03, 2010 5.402 5.454 5.241 5.273 18,039,002 -0.05(-0.85%)
Jun 02, 2010 5.131 5.319 5.099 5.319 178,623 +0.23(+4.44%)
Jun 01, 2010 5.196 5.288 5.093 5.093 154 -0.08(-1.62%)
May 28, 2010 5.177 5.312 5.125 5.177 16,940,282 -0.12(-2.20%)
May 27, 2010 5.086 5.293 4.989 5.293 28,512,316 +0.32(+6.49%)
May 26, 2010 5.131 5.157 4.931 4.970 155 -0.05(-1.03%)
May 25, 2010 4.680 5.054 4.622 5.022 1,830 +0.19(+3.87%)
May 24, 2010 5.086 5.093 4.815 4.835 18,338,710 -0.24(-4.70%)
May 21, 2010 4.738 5.105 4.686 5.073 32,044,432 +0.26(+5.35%)
May 20, 2010 4.760 4.989 4.712 4.815 36,432 -0.21(-4.11%)
May 19, 2010 5.034 5.144 4.918 5.022 25,767,510 -0.05(-1.05%)
May 18, 2010 5.415 5.428 5.002 5.075 1,706 -0.25(-4.69%)
May 17, 2010 5.441 5.479 5.125 5.325 30,948,570 -0.11(-2.02%)
May 14, 2010 5.434 5.518 5.299 5.434 36,595,968 -0.16(-2.88%)
May 13, 2010 5.608 5.744 5.563 5.595 25,774,200 -0.01(-0.23%)
May 12, 2010 5.615 5.660 5.518 5.608 20,337,310 +0.08(+1.40%)
May 11, 2010 5.595 5.647 5.505 5.531 46,074,064 +0.15(+2.75%)
May 10, 2010 5.260 5.389 5.228 5.383 38,291,812 +0.30(+5.96%)
May 07, 2010 5.131 5.286 5.022 5.080 52,738,212 +0.02(+0.38%)
May 06, 2010 5.133 5.524 4.815 5.060 20,368 -0.38(-7.05%)
May 05, 2010 5.531 5.666 5.415 5.444 28,695,936 -0.13(-2.26%)
May 04, 2010 5.776 5.776 5.511 5.570 33,884,644 -0.23(-3.89%)
May 03, 2010 5.860 5.918 5.679 5.795 23,895,006 -0.02(-0.33%)
Apr 30, 2010 5.789 5.866 5.686 5.814 35,784,500 +0.04(+0.67%)
Apr 29, 2010 5.686 5.879 5.653 5.776 27,754,640 +0.16(+2.87%)
Apr 28, 2010 5.679 5.789 5.550 5.615 44,162,184 +0.06(+1.04%)
Apr 27, 2010 5.634 5.705 5.453 5.557 43,886,512 -0.12(-2.05%)
Apr 26, 2010 5.950 5.963 5.640 5.673 37,761,052 -0.25(-4.24%)
Apr 23, 2010 5.905 5.976 5.657 5.924 46,801,216 +0.05(+0.77%)
Apr 22, 2010 5.595 5.918 5.524 5.879 47,332,724 +0.12(+2.01%)
Apr 21, 2010 5.763 6.343 5.660 5.763 63,259 +0.23(+4.20%)
Apr 20, 2010 5.279 5.634 5.247 5.531 7,663 +0.29(+5.54%)
Apr 19, 2010 5.118 5.292 5.086 5.241 47,182,864 +0.08(+1.62%)
Apr 16, 2010 5.363 5.370 5.060 5.157 56,374,728 -0.23(-4.19%)
Apr 15, 2010 5.505 5.524 5.337 5.383 27,862,788 -0.11(-2.00%)
Apr 14, 2010 5.312 5.524 5.299 5.492 32,439,582 +0.24(+4.67%)
Apr 13, 2010 5.215 5.312 5.086 5.247 48,442,024 -0.13(-2.40%)
Apr 12, 2010 5.421 5.428 5.331 5.376 18,017,626 -0.01(-0.12%)
Apr 09, 2010 5.428 5.441 5.318 5.383 20,788,564 +0.01(+0.12%)
Apr 08, 2010 5.331 5.415 5.170 5.376 58,291,000 -0.12(-2.11%)
Apr 07, 2010 5.782 5.782 5.486 5.492 79,862,664 +0.03(+0.59%)
Apr 06, 2010 5.241 5.544 5.221 5.460 47,389,128 +0.30(+5.87%)
Apr 05, 2010 5.080 5.267 5.022 5.157 25,073,962 +0.13(+2.56%)
Apr 01, 2010 5.034 5.028 5.028 5.028 15,751,304 +0.03(+0.65%)
Mar 31, 2010 4.951 5.060 4.944 4.996 9,866,493 -0.01(-0.13%)
Mar 30, 2010 4.976 5.028 4.931 5.002 17,177,948 +0.03(+0.52%)
Mar 29, 2010 5.086 5.112 4.893 4.976 26,429,476 -0.09(-1.78%)
Mar 26, 2010 5.144 5.170 4.970 5.067 27,234,752 -0.05(-0.88%)
Mar 25, 2010 5.176 5.234 5.086 5.112 37,163,216 +0.02(+0.38%)
Mar 24, 2010 4.944 5.157 4.938 5.093 32,297,836 +0.14(+2.73%)
Mar 23, 2010 4.925 4.970 4.893 4.957 17,079,832 +0.03(+0.65%)
Mar 22, 2010 4.835 4.983 4.777 4.925 21,760,008 +0.03(+0.53%)
Mar 19, 2010 4.886 4.944 4.815 4.899 23,518,600 +0.03(+0.53%)
Mar 18, 2010 5.041 5.041 4.835 4.873 30,456,534 -0.22(-4.30%)
Mar 17, 2010 5.002 5.170 4.976 5.093 27,851,034 +0.13(+2.60%)
Mar 16, 2010 4.906 4.976 4.815 4.964 26,375,778 +0.08(+1.72%)
Mar 15, 2010 4.796 4.886 4.793 4.880 40,929,168 +0.01(+0.26%)
Mar 12, 2010 5.196 5.279 4.815 4.867 49,568,636 -0.21(-4.19%)
Mar 11, 2010 4.899 5.093 4.860 5.080 27,260,562 +0.21(+4.23%)
Mar 10, 2010 4.738 4.957 4.706 4.873 31,444,298 +0.19(+4.13%)
Mar 09, 2010 4.654 4.732 4.564 4.680 19,701,242 -0.01(-0.14%)
Mar 08, 2010 4.648 4.738 4.635 4.686 12,683,310 +0.01(+0.28%)
Mar 05, 2010 4.622 4.680 4.583 4.673 16,994,640 +0.10(+2.11%)
Mar 04, 2010 4.538 4.622 4.512 4.577 10,380,013 +0.04(+0.85%)
Mar 03, 2010 4.538 4.596 4.499 4.538 14,464,643 +0.00(+0.00%)
Mar 02, 2010 4.493 4.603 4.493 4.538 12,084,131 +0.05(+1.00%)
Mar 01, 2010 4.615 4.648 4.448 4.493 15,424,457 -0.12(-2.52%)
Feb 26, 2010 4.512 4.628 4.487 4.609 21,842,372 +0.11(+2.44%)
Feb 25, 2010 4.474 4.519 4.364 4.499 24,120,914 -0.07(-1.58%)
Feb 24, 2010 4.358 4.583 4.351 4.572 29,653,746 +0.23(+5.37%)
Feb 23, 2010 4.461 4.474 4.319 4.339 18,531,666 -0.15(-3.30%)
Feb 22, 2010 4.364 4.499 4.364 4.487 31,454,662 +0.12(+2.65%)
Feb 19, 2010 4.313 4.396 4.313 4.371 16,512,073 +0.03(+0.74%)
Feb 18, 2010 4.377 4.390 4.300 4.339 21,767,604 -0.06(-1.32%)
Feb 17, 2010 4.480 4.487 4.364 4.396 19,417,136 -0.06(-1.30%)
Feb 16, 2010 4.371 4.480 4.409 4.454 14,670,714 +0.08(+1.91%)
Feb 12, 2010 4.364 4.371 4.371 4.371 14,122,630 -0.05(-1.16%)
Feb 11, 2010 4.429 4.461 4.377 4.422 14,623,715 -0.01(-0.15%)
Feb 10, 2010 4.371 4.506 4.339 4.429 37,699,728 -0.03(-0.58%)
Feb 09, 2010 4.461 4.525 4.403 4.454 19,628,754 +0.16(+3.75%)
Feb 08, 2010 4.448 4.496 4.287 4.293 39,679,644 -0.14(-3.19%)
Feb 05, 2010 4.467 4.532 4.268 4.435 55,075,860 -0.04(-0.86%)
Feb 04, 2010 4.693 4.731 4.467 4.474 46,630,692 -0.30(-6.21%)
Feb 03, 2010 4.808 4.808 4.660 4.770 47,742,936 -0.07(-1.46%)
Feb 02, 2010 4.686 4.853 4.686 4.841 46,246,644 +0.15(+3.30%)
Feb 01, 2010 4.654 4.744 4.590 4.686 27,774,554 +0.06(+1.39%)
Jan 29, 2010 4.718 4.821 4.596 4.622 27,685,532 -0.06(-1.24%)
Jan 28, 2010 4.673 4.815 4.635 4.680 42,743,260 +0.08(+1.68%)
Jan 27, 2010 4.422 4.673 4.403 4.602 36,323,396 +0.17(+3.77%)
Jan 26, 2010 4.570 4.641 4.429 4.435 57,457,640 -0.11(-2.41%)
Jan 25, 2010 4.783 4.815 4.429 4.545 46,274,992 -0.12(-2.62%)
Jan 22, 2010 4.609 4.821 4.339 4.667 42,107,440 -0.06(-1.23%)
Jan 21, 2010 4.738 4.989 4.699 4.725 88,558,808 +0.24(+5.46%)
Jan 20, 2010 4.300 4.499 4.300 4.480 32,121,712 +0.13(+2.96%)
Jan 19, 2010 4.390 4.422 4.306 4.351 27,804,600 -0.08(-1.74%)
Jan 15, 2010 4.371 4.429 4.429 4.429 45,845,612 +0.02(+0.44%)
Jan 14, 2010 4.145 4.435 4.145 4.409 37,441,776 +0.23(+5.55%)
Jan 13, 2010 4.145 4.268 4.049 4.178 25,208,128 +0.05(+1.25%)
Jan 12, 2010 4.158 4.216 4.094 4.126 31,392,454 -0.08(-1.84%)
Jan 11, 2010 4.184 4.248 4.113 4.203 23,049,020 +0.02(+0.46%)
Jan 08, 2010 4.087 4.223 4.081 4.184 25,653,644 +0.07(+1.72%)
Jan 07, 2010 3.907 4.171 3.888 4.113 39,699,904 +0.17(+4.24%)
Jan 06, 2010 3.972 3.991 3.901 3.946 18,309,516 -0.03(-0.65%)
Jan 05, 2010 3.785 3.984 3.785 3.972 25,882,938 +0.15(+3.87%)
Jan 04, 2010 3.643 3.843 3.637 3.824 23,149,930 +0.25(+7.03%)
Dec 31, 2009 3.630 3.573 3.573 3.573 8,999,726 -0.06(-1.77%)
Dec 30, 2009 3.637 3.656 3.605 3.637 5,510,740 -0.03(-0.88%)
Dec 29, 2009 3.630 3.688 3.605 3.669 8,134,782 +0.04(+1.06%)
Dec 28, 2009 3.721 3.733 3.611 3.630 9,575,088 -0.08(-2.08%)
Dec 24, 2009 3.624 3.708 3.624 3.708 4,757,961 +0.06(+1.77%)
Dec 23, 2009 3.682 3.701 3.592 3.643 12,905,021 -0.03(-0.88%)
Dec 22, 2009 3.656 3.721 3.656 3.676 19,418,148 -0.03(-0.70%)
Dec 21, 2009 3.630 3.727 3.573 3.701 28,007,304 +0.12(+3.42%)
Dec 18, 2009 3.592 3.611 3.457 3.579 24,518,606 +0.03(+0.72%)
Dec 17, 2009 3.676 3.695 3.540 3.553 33,422,582 -0.29(-7.54%)
Dec 16, 2009 3.753 3.849 3.676 3.843 18,985,074 +0.10(+2.58%)
Dec 15, 2009 3.875 3.920 3.733 3.746 19,280,022 -0.18(-4.59%)
Dec 14, 2009 3.914 3.933 3.901 3.927 15,005,938 +0.02(+0.49%)
Dec 11, 2009 3.804 3.939 3.733 3.907 20,647,394 +0.12(+3.23%)
Dec 10, 2009 3.759 3.875 3.753 3.785 11,675,869 -0.05(-1.18%)
Dec 09, 2009 3.772 3.862 3.714 3.830 19,409,782 +0.08(+2.06%)
Dec 08, 2009 3.759 3.798 3.701 3.753 21,770,676 -0.04(-1.02%)
Dec 07, 2009 3.817 3.939 3.753 3.791 28,388,716 -0.17(-4.38%)
Dec 04, 2009 3.869 3.991 3.772 3.965 29,763,234 +0.19(+5.12%)
Dec 03, 2009 3.978 4.049 3.766 3.772 26,633,108 -0.16(-4.09%)
Dec 02, 2009 3.830 3.943 3.791 3.933 23,283,710 +0.10(+2.69%)
Dec 01, 2009 3.817 3.836 3.676 3.830 30,006,014 +0.06(+1.54%)
Nov 30, 2009 3.592 3.785 3.592 3.772 32,325,604 +0.19(+5.21%)
Nov 27, 2009 3.618 3.721 3.585 3.585 11,366,930 -0.20(-5.27%)
Nov 25, 2009 3.830 3.862 3.759 3.785 12,658,002 -0.04(-1.01%)
Nov 24, 2009 3.798 3.836 3.714 3.824 13,764,235 -0.01(-0.17%)
Nov 23, 2009 3.772 3.856 3.753 3.830 12,425,385 +0.14(+3.84%)
Nov 20, 2009 3.714 3.798 3.663 3.688 16,971,048 -0.06(-1.55%)
Nov 19, 2009 3.785 3.811 3.650 3.746 24,610,350 -0.08(-2.02%)
Nov 18, 2009 3.708 3.869 3.650 3.824 28,670,484 +0.12(+3.30%)
Nov 17, 2009 3.605 3.727 3.573 3.701 14,933,628 +0.10(+2.86%)
Nov 16, 2009 3.663 3.733 3.566 3.598 20,585,280 +0.00(+0.00%)
Nov 13, 2009 3.676 3.746 3.553 3.598 23,455,882 -0.08(-2.27%)
Nov 12, 2009 3.695 3.772 3.650 3.682 19,697,022 -0.03(-0.69%)
Nov 11, 2009 3.688 3.733 3.656 3.708 17,822,074 +0.05(+1.23%)
Nov 10, 2009 3.682 3.746 3.611 3.663 20,594,894 -0.10(-2.57%)
Nov 09, 2009 3.759 3.785 3.688 3.759 23,508,788 +0.07(+1.92%)
Nov 06, 2009 3.476 3.714 3.470 3.688 34,139,824 +0.21(+5.92%)
Nov 05, 2009 3.457 3.585 3.418 3.482 26,932,898 +0.06(+1.69%)
Nov 04, 2009 3.669 3.676 3.418 3.424 24,346,796 -0.14(-3.97%)
Nov 03, 2009 3.489 3.611 3.444 3.566 29,297,748 -0.01(-0.18%)
Nov 02, 2009 3.463 3.630 3.450 3.573 33,563,916 +0.10(+2.97%)
Oct 30, 2009 3.611 3.624 3.405 3.470 33,420,052 -0.17(-4.77%)
Oct 29, 2009 3.688 3.798 3.598 3.643 50,380,640 +0.10(+2.91%)
Oct 28, 2009 3.753 3.785 3.515 3.540 46,092,648 -0.21(-5.66%)
Oct 27, 2009 3.933 3.946 3.727 3.753 43,746,116 -0.18(-4.58%)
Oct 26, 2009 4.158 4.165 3.901 3.933 41,574,740 -0.24(-5.71%)
Oct 23, 2009 4.171 4.184 4.094 4.171 23,248,366 -0.10(-2.26%)
Oct 22, 2009 4.055 4.390 4.004 4.268 53,300,388 +0.23(+5.57%)
Oct 21, 2009 4.107 4.409 4.030 4.042 67,378,896 -0.17(-3.98%)
Oct 20, 2009 4.120 4.229 4.100 4.210 39,502,488 +0.12(+2.99%)
Oct 19, 2009 4.165 4.197 4.023 4.087 16,000,146 -0.06(-1.55%)
Oct 16, 2009 4.210 4.248 4.062 4.152 33,213,076 -0.13(-3.01%)
Oct 15, 2009 4.236 4.332 4.210 4.281 25,690,120 -0.02(-0.45%)
Oct 14, 2009 4.236 4.339 4.145 4.300 31,485,274 +0.16(+3.89%)
Oct 13, 2009 4.042 4.158 4.030 4.139 27,445,556 +0.08(+1.90%)
Oct 12, 2009 4.023 4.068 3.984 4.062 15,616,153 +0.08(+1.94%)
Oct 09, 2009 3.978 4.004 3.927 3.984 22,691,254 -0.02(-0.48%)
Oct 08, 2009 4.081 4.087 3.978 4.004 22,317,950 -0.04(-0.96%)
Oct 07, 2009 4.010 4.087 3.914 4.042 15,817,933 +0.03(+0.80%)
Oct 06, 2009 4.068 4.171 3.914 4.010 22,555,694 +0.00(+0.00%)
Oct 05, 2009 4.042 4.068 3.952 4.010 20,124,094 +0.04(+0.97%)
Oct 02, 2009 3.862 4.152 3.817 3.972 35,157,172 +0.02(+0.49%)
Oct 01, 2009 4.152 4.184 3.933 3.952 35,004,944 -0.23(-5.54%)
Sep 30, 2009 4.248 4.332 4.178 4.184 39,887,144 -0.03(-0.76%)
Sep 29, 2009 4.197 4.300 4.184 4.216 18,646,784 +0.07(+1.69%)
Sep 28, 2009 4.094 4.178 4.023 4.146 16,523,031 +0.13(+3.22%)
Sep 25, 2009 4.081 4.120 3.978 4.017 23,656,858 -0.17(-4.00%)
Sep 24, 2009 4.351 4.351 4.030 4.184 33,899,944 -0.13(-2.99%)
Sep 23, 2009 4.416 4.461 4.306 4.313 27,429,926 -0.10(-2.19%)
Sep 22, 2009 4.364 4.422 4.223 4.409 25,950,104 +0.14(+3.32%)
Sep 21, 2009 4.229 4.319 4.120 4.268 26,701,632 +0.00(+0.00%)
Sep 18, 2009 4.229 4.326 4.184 4.268 39,865,180 +0.05(+1.22%)
Sep 17, 2009 4.499 4.506 4.171 4.216 48,424,200 -0.10(-2.24%)
Sep 16, 2009 4.152 4.551 4.145 4.313 68,815,504 +0.15(+3.72%)
Sep 15, 2009 3.869 4.203 3.849 4.158 49,077,560 +0.29(+7.49%)
Sep 14, 2009 3.766 3.894 3.708 3.869 28,510,298 +0.05(+1.35%)
Sep 11, 2009 3.984 3.984 3.811 3.817 33,563,892 -0.16(-4.05%)
Sep 10, 2009 3.972 4.010 3.875 3.978 27,679,746 -0.02(-0.48%)
Sep 09, 2009 3.972 4.004 3.862 3.997 25,707,578 +0.03(+0.65%)
Sep 08, 2009 4.081 4.100 3.927 3.972 20,154,270 -0.03(-0.80%)
Sep 04, 2009 3.849 4.068 3.772 4.004 39,563,752 +0.17(+4.54%)
Sep 03, 2009 3.843 3.881 3.766 3.830 22,803,942 +0.08(+2.23%)
Sep 02, 2009 3.907 3.952 3.733 3.746 34,476,852 -0.21(-5.37%)
Sep 01, 2009 4.255 4.339 3.927 3.959 45,410,412 -0.33(-7.66%)
Aug 31, 2009 4.210 4.300 4.152 4.287 27,764,680 -0.01(-0.30%)
Aug 28, 2009 4.345 4.358 4.184 4.300 22,587,518 +0.06(+1.52%)
Aug 27, 2009 4.145 4.248 4.062 4.236 32,065,062 +0.12(+2.81%)
Aug 26, 2009 4.190 4.236 4.036 4.120 22,185,022 -0.05(-1.23%)
Aug 25, 2009 4.223 4.271 4.133 4.171 21,247,968 +0.05(+1.09%)
Aug 24, 2009 4.358 4.487 4.087 4.126 40,093,104 -0.21(-4.75%)
Aug 21, 2009 4.197 4.409 4.152 4.332 42,550,572 +0.19(+4.50%)
Aug 20, 2009 4.107 4.184 4.068 4.145 18,254,198 +0.07(+1.74%)
Aug 19, 2009 4.062 4.158 4.023 4.075 21,167,084 -0.07(-1.71%)
Aug 18, 2009 4.062 4.223 4.055 4.145 28,256,896 +0.12(+2.88%)
Aug 17, 2009 4.100 4.158 3.972 4.029 28,514,340 -0.25(-5.87%)
Aug 14, 2009 4.268 4.313 4.158 4.281 25,159,452 +0.00(+0.00%)
Aug 13, 2009 4.274 4.364 4.107 4.281 37,862,812 +0.15(+3.58%)
Aug 12, 2009 3.965 4.248 3.959 4.133 65,752,492 +0.18(+4.56%)
Aug 11, 2009 4.229 4.229 3.927 3.952 46,433,608 -0.26(-6.26%)
Aug 10, 2009 4.390 4.390 4.190 4.216 38,165,480 -0.15(-3.39%)
Aug 07, 2009 4.422 4.506 4.281 4.364 47,291,352 +0.14(+3.20%)
Aug 06, 2009 4.242 4.474 4.036 4.229 69,262,848 +0.10(+2.50%)
Aug 05, 2009 4.133 4.274 4.036 4.126 74,023,864 -0.03(-0.78%)
Aug 04, 2009 4.100 4.261 3.959 4.158 55,457,376 +0.03(+0.78%)
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.