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 31, 2014 9.431 9.480 9.342 9.349 16,522,921 -0.14(-1.46%)
Jul 30, 2014 9.494 9.549 9.404 9.487 10,323,981 +0.09(+0.96%)
Jul 29, 2014 9.466 9.494 9.390 9.397 9,121,231 -0.05(-0.51%)
Jul 28, 2014 9.563 9.604 9.445 9.445 13,089,894 -0.12(-1.30%)
Jul 25, 2014 9.494 9.604 9.473 9.570 20,991,250 +0.08(+0.80%)
Jul 24, 2014 9.404 9.542 9.393 9.494 28,608,566 +0.12(+1.25%)
Jul 23, 2014 9.390 9.445 9.355 9.376 22,309,092 +0.02(+0.22%)
Jul 22, 2014 9.473 9.494 9.349 9.355 21,411,152 -0.09(-0.95%)
Jul 21, 2014 9.411 9.494 9.376 9.445 14,025,456 -0.01(-0.15%)
Jul 18, 2014 9.494 9.576 9.369 9.459 21,405,104 +0.06(+0.59%)
Jul 17, 2014 9.611 9.673 9.328 9.404 29,278,484 -0.39(-4.02%)
Jul 16, 2014 9.977 9.980 9.742 9.797 19,457,986 -0.13(-1.32%)
Jul 15, 2014 9.860 9.977 9.839 9.929 15,218,124 +0.14(+1.48%)
Jul 14, 2014 9.873 9.894 9.777 9.784 6,767,711 +0.00(+0.00%)
Jul 11, 2014 9.756 9.832 9.680 9.784 7,814,085 +0.01(+0.14%)
Jul 10, 2014 9.728 9.832 9.666 9.770 10,824,280 -0.10(-0.98%)
Jul 09, 2014 9.922 9.922 9.825 9.866 10,732,700 +0.06(+0.56%)
Jul 08, 2014 9.915 9.915 9.770 9.811 11,698,503 -0.10(-1.04%)
Jul 07, 2014 9.908 9.984 9.880 9.915 8,560,554 -0.10(-1.03%)
Jul 03, 2014 9.991 10.02 10.02 10.02 5,572,954 +0.12(+1.26%)
Jul 02, 2014 9.949 10.00 9.860 9.894 11,097,318 -0.05(-0.49%)
Jul 01, 2014 9.908 10.06 9.894 9.942 10,774,622 +0.05(+0.49%)
Jun 30, 2014 9.929 9.953 9.860 9.894 9,253,642 -0.05(-0.49%)
Jun 27, 2014 9.860 9.949 9.853 9.942 9,669,661 +0.04(+0.42%)
Jun 26, 2014 9.853 9.935 9.721 9.901 11,311,225 +0.02(+0.21%)
Jun 25, 2014 9.770 9.915 9.659 9.880 11,624,760 +0.09(+0.92%)
Jun 24, 2014 9.846 9.970 9.777 9.790 10,035,694 -0.08(-0.84%)
Jun 23, 2014 9.887 9.925 9.804 9.873 8,504,650 -0.01(-0.14%)
Jun 20, 2014 9.894 9.956 9.866 9.887 11,236,105 +0.06(+0.63%)
Jun 19, 2014 9.880 9.880 9.756 9.825 10,084,320 -0.03(-0.35%)
Jun 18, 2014 9.832 9.894 9.756 9.860 13,103,808 +0.04(+0.42%)
Jun 17, 2014 9.680 9.884 9.652 9.818 12,415,688 +0.12(+1.21%)
Jun 16, 2014 9.797 9.797 9.652 9.701 10,061,166 -0.12(-1.26%)
Jun 13, 2014 9.784 9.887 9.777 9.825 10,056,638 +0.04(+0.42%)
Jun 12, 2014 9.832 9.860 9.746 9.784 9,362,222 -0.06(-0.63%)
Jun 11, 2014 9.894 9.901 9.763 9.846 7,809,468 -0.08(-0.83%)
Jun 10, 2014 9.956 9.991 9.880 9.929 9,319,057 +0.17(+1.77%)
Jun 06, 2014 9.673 9.777 9.666 9.756 7,680,310 +0.10(+1.00%)
Jun 05, 2014 9.611 9.666 9.528 9.659 11,815,601 +0.07(+0.72%)
Jun 04, 2014 9.590 9.652 9.563 9.590 12,157,916 -0.01(-0.07%)
Jun 03, 2014 9.494 9.659 9.473 9.597 9,898,880 +0.08(+0.80%)
Jun 02, 2014 9.459 9.535 9.383 9.521 7,449,372 +0.07(+0.73%)
May 30, 2014 9.390 9.514 9.376 9.452 11,644,226 +0.04(+0.44%)
May 29, 2014 9.390 9.418 9.286 9.411 18,400,286 +0.05(+0.52%)
May 28, 2014 9.349 9.397 9.259 9.362 9,016,492 +0.01(+0.07%)
May 27, 2014 9.245 9.383 9.238 9.355 8,800,625 +0.12(+1.35%)
May 23, 2014 9.190 9.231 9.231 9.231 7,342,836 +0.06(+0.60%)
May 22, 2014 9.148 9.204 9.141 9.176 4,936,608 +0.02(+0.19%)
May 21, 2014 9.097 9.207 9.090 9.159 7,601,164 +0.07(+0.76%)
May 20, 2014 9.159 9.166 9.014 9.090 12,451,047 -0.05(-0.53%)
May 19, 2014 8.987 9.145 8.987 9.138 12,502,308 +0.13(+1.45%)
May 16, 2014 9.042 9.045 8.898 9.008 14,233,258 -0.04(-0.46%)
May 15, 2014 9.090 9.124 8.863 9.049 18,028,156 -0.12(-1.35%)
May 14, 2014 9.454 9.468 9.138 9.172 16,851,946 -0.32(-3.33%)
May 13, 2014 9.537 9.578 9.475 9.489 11,413,546 -0.03(-0.36%)
May 12, 2014 9.385 9.543 9.344 9.523 9,316,115 +0.18(+1.91%)
May 09, 2014 9.310 9.351 9.179 9.344 10,879,386 +0.01(+0.15%)
May 08, 2014 9.337 9.447 9.262 9.330 17,745,704 -0.03(-0.29%)
May 07, 2014 9.248 9.365 9.166 9.358 12,639,939 +0.16(+1.72%)
May 06, 2014 9.365 9.379 9.193 9.200 14,478,627 -0.19(-2.05%)
May 05, 2014 9.330 9.406 9.263 9.392 8,537,424 +0.00(+0.00%)
May 02, 2014 9.324 9.579 9.317 9.392 11,640,692 +0.10(+1.03%)
May 01, 2014 9.358 9.420 9.248 9.296 12,847,014 -0.08(-0.81%)
Apr 30, 2014 9.262 9.385 9.221 9.372 12,509,475 +0.11(+1.19%)
Apr 29, 2014 9.227 9.303 9.179 9.262 15,230,960 +0.10(+1.05%)
Apr 28, 2014 9.282 9.324 9.063 9.166 19,657,110 -0.14(-1.48%)
Apr 25, 2014 9.344 9.392 9.282 9.303 13,367,393 -0.05(-0.59%)
Apr 24, 2014 9.557 9.564 9.330 9.358 15,305,947 -0.19(-1.94%)
Apr 23, 2014 9.550 9.564 9.379 9.543 17,918,236 -0.01(-0.14%)
Apr 22, 2014 9.317 9.592 9.310 9.557 14,679,338 +0.19(+2.05%)
Apr 21, 2014 9.337 9.468 9.324 9.365 10,355,059 +0.05(+0.52%)
Apr 17, 2014 9.413 9.317 9.317 9.317 20,045,122 +0.03(+0.37%)
Apr 16, 2014 9.337 9.351 9.197 9.282 17,984,138 +0.04(+0.45%)
Apr 15, 2014 9.159 9.310 9.104 9.241 15,379,697 +0.10(+1.05%)
Apr 14, 2014 9.172 9.241 9.028 9.145 12,205,220 +0.09(+0.99%)
Apr 11, 2014 9.124 9.214 8.891 9.056 28,747,134 -0.22(-2.37%)
Apr 10, 2014 9.612 9.619 9.262 9.276 15,453,798 -0.35(-3.64%)
Apr 09, 2014 9.605 9.633 9.475 9.626 13,143,267 +0.05(+0.50%)
Apr 08, 2014 9.543 9.622 9.461 9.578 11,646,641 +0.04(+0.43%)
Apr 07, 2014 9.743 9.756 9.454 9.537 18,052,034 -0.23(-2.32%)
Apr 04, 2014 9.976 10.02 9.750 9.763 12,133,990 -0.16(-1.66%)
Apr 03, 2014 9.863 9.949 9.825 9.928 10,319,575 +0.08(+0.77%)
Apr 02, 2014 9.901 9.908 9.784 9.853 14,226,263 -0.02(-0.21%)
Apr 01, 2014 9.839 9.897 9.791 9.873 12,547,847 +0.09(+0.91%)
Mar 31, 2014 9.763 9.873 9.763 9.784 13,885,940 +0.07(+0.71%)
Mar 28, 2014 9.647 9.798 9.578 9.715 11,762,479 +0.11(+1.14%)
Mar 27, 2014 9.818 9.901 9.571 9.605 19,052,318 -0.16(-1.62%)
Mar 26, 2014 9.935 9.963 9.756 9.763 26,494,066 -0.13(-1.32%)
Mar 25, 2014 9.832 9.914 9.756 9.894 14,635,020 +0.10(+0.98%)
Mar 24, 2014 9.935 10.02 9.736 9.798 17,031,126 -0.07(-0.70%)
Mar 21, 2014 10.01 10.10 9.853 9.866 26,764,186 -0.05(-0.49%)
Mar 20, 2014 9.708 10.02 9.708 9.914 31,667,302 +0.16(+1.62%)
Mar 19, 2014 9.619 9.825 9.588 9.756 27,337,480 +0.16(+1.65%)
Mar 18, 2014 9.592 9.647 9.543 9.598 13,684,239 +0.01(+0.14%)
Mar 17, 2014 9.516 9.605 9.489 9.585 13,237,969 +0.11(+1.16%)
Mar 14, 2014 9.420 9.561 9.406 9.475 18,896,196 +0.03(+0.36%)
Mar 13, 2014 9.489 9.564 9.413 9.440 17,999,044 -0.02(-0.22%)
Mar 12, 2014 9.427 9.475 9.365 9.461 12,519,028 -0.01(-0.07%)
Mar 11, 2014 9.605 9.626 9.440 9.468 18,947,612 -0.14(-1.43%)
Mar 10, 2014 9.537 9.626 9.488 9.605 20,892,604 +0.05(+0.58%)
Mar 07, 2014 9.468 9.647 9.454 9.550 25,885,480 +0.18(+1.91%)
Mar 06, 2014 9.214 9.385 9.166 9.372 21,787,532 +0.19(+2.10%)
Mar 05, 2014 9.207 9.221 9.145 9.179 12,622,486 -0.03(-0.37%)
Mar 04, 2014 9.063 9.227 9.049 9.214 11,866,204 +0.25(+2.84%)
Mar 03, 2014 8.973 9.008 8.884 8.959 14,783,912 -0.09(-0.99%)
Feb 28, 2014 8.911 9.083 8.898 9.049 15,160,996 +0.15(+1.66%)
Feb 27, 2014 8.887 8.942 8.853 8.901 10,237,592 +0.00(+0.00%)
Feb 26, 2014 8.860 8.928 8.826 8.901 11,723,525 +0.08(+0.85%)
Feb 25, 2014 8.881 8.881 8.792 8.826 13,296,256 -0.05(-0.54%)
Feb 24, 2014 8.826 8.963 8.792 8.874 11,833,319 +0.08(+0.93%)
Feb 21, 2014 8.737 8.843 8.737 8.792 10,711,385 +0.06(+0.71%)
Feb 20, 2014 8.648 8.751 8.559 8.730 13,715,253 +0.08(+0.95%)
Feb 19, 2014 8.785 8.812 8.617 8.648 16,131,516 -0.19(-2.17%)
Feb 18, 2014 8.860 8.887 8.751 8.839 13,446,451 +0.00(+0.00%)
Feb 14, 2014 8.819 8.839 8.839 8.839 12,699,032 +0.03(+0.31%)
Feb 13, 2014 8.744 8.826 8.662 8.812 12,431,580 -0.02(-0.23%)
Feb 12, 2014 8.757 9.017 8.757 8.833 13,633,500 +0.07(+0.78%)
Feb 11, 2014 8.682 8.785 8.593 8.764 16,241,786 +0.10(+1.10%)
Feb 10, 2014 8.730 8.764 8.593 8.668 12,035,041 -0.05(-0.55%)
Feb 07, 2014 8.699 8.805 8.634 8.716 13,659,907 +0.06(+0.71%)
Feb 06, 2014 8.491 8.662 8.491 8.655 10,259,110 +0.18(+2.18%)
Feb 05, 2014 8.484 8.532 8.402 8.470 20,036,402 -0.07(-0.80%)
Feb 04, 2014 8.477 8.600 8.381 8.538 14,162,485 +0.12(+1.38%)
Feb 03, 2014 8.723 8.744 8.402 8.422 18,884,652 -0.31(-3.53%)
Jan 31, 2014 8.723 8.826 8.696 8.730 17,003,524 -0.14(-1.62%)
Jan 30, 2014 8.874 8.894 8.709 8.874 17,380,640 +0.07(+0.78%)
Jan 29, 2014 8.792 8.908 8.751 8.805 20,065,298 -0.06(-0.69%)
Jan 28, 2014 8.792 8.911 8.764 8.867 19,261,286 +0.07(+0.78%)
Jan 27, 2014 8.881 8.963 8.730 8.798 26,801,206 -0.05(-0.54%)
Jan 24, 2014 9.312 9.312 8.826 8.846 43,723,204 -0.51(-5.48%)
Jan 23, 2014 9.476 9.578 9.161 9.359 37,721,656 -0.31(-3.25%)
Jan 22, 2014 9.619 9.674 9.517 9.674 20,349,026 +0.09(+0.93%)
Jan 21, 2014 9.359 9.585 9.346 9.585 24,657,012 +0.32(+3.47%)
Jan 17, 2014 9.277 9.264 9.264 9.264 11,085,983 +0.01(+0.07%)
Jan 16, 2014 9.359 9.366 9.216 9.257 11,436,892 -0.10(-1.10%)
Jan 15, 2014 9.284 9.407 9.312 9.359 11,031,620 +0.08(+0.81%)
Jan 14, 2014 9.277 9.339 9.243 9.284 16,814,310 +0.07(+0.74%)
Jan 13, 2014 9.332 9.339 9.175 9.216 9,489,873 -0.11(-1.17%)
Jan 10, 2014 9.400 9.407 9.257 9.325 13,863,098 -0.09(-0.94%)
Jan 09, 2014 9.332 9.469 9.332 9.414 24,700,802 +0.09(+0.95%)
Jan 08, 2014 9.229 9.356 9.175 9.325 18,412,162 +0.06(+0.66%)
Jan 07, 2014 9.260 9.349 9.202 9.264 16,927,194 +0.07(+0.74%)
Jan 06, 2014 9.168 9.315 9.168 9.195 18,934,984 +0.08(+0.90%)
Jan 03, 2014 9.113 9.195 9.072 9.113 8,142,843 +0.02(+0.23%)
Jan 02, 2014 9.188 9.195 9.072 9.093 9,283,045 -0.09(-0.97%)
Dec 31, 2013 9.161 9.182 9.182 9.182 5,338,583 +0.03(+0.30%)
Dec 30, 2013 9.175 9.209 9.141 9.154 4,372,470 -0.01(-0.15%)
Dec 27, 2013 9.216 9.229 9.154 9.168 3,663,272 -0.03(-0.30%)
Dec 26, 2013 9.236 9.257 9.175 9.195 4,413,075 -0.01(-0.07%)
Dec 24, 2013 9.223 9.271 9.195 9.202 2,861,200 -0.01(-0.07%)
Dec 23, 2013 9.161 9.223 9.120 9.209 7,367,751 +0.10(+1.05%)
Dec 20, 2013 9.141 9.182 9.058 9.113 19,244,560 +0.03(+0.38%)
Dec 19, 2013 9.058 9.127 9.004 9.079 9,819,470 +0.00(+0.00%)
Dec 18, 2013 8.963 9.086 8.798 9.079 18,276,928 +0.13(+1.45%)
Dec 17, 2013 9.052 9.058 8.908 8.949 15,974,967 -0.13(-1.43%)
Dec 16, 2013 8.949 9.106 8.949 9.079 12,149,700 +0.16(+1.76%)
Dec 13, 2013 8.928 8.983 8.874 8.922 10,364,930 -0.03(-0.31%)
Dec 12, 2013 8.833 9.004 8.826 8.949 18,870,722 +0.11(+1.24%)
Dec 11, 2013 8.942 8.942 8.798 8.839 16,752,884 -0.05(-0.62%)
Dec 10, 2013 8.792 8.928 8.744 8.894 17,101,898 +0.08(+0.93%)
Dec 09, 2013 8.874 8.887 8.751 8.812 13,694,872 -0.05(-0.54%)
Dec 06, 2013 8.819 8.881 8.771 8.860 10,938,615 +0.14(+1.65%)
Dec 05, 2013 8.744 8.785 8.655 8.716 14,487,831 -0.07(-0.78%)
Dec 04, 2013 8.648 8.812 8.600 8.785 19,490,832 +0.18(+2.07%)
Dec 03, 2013 8.716 8.751 8.542 8.607 17,493,648 -0.12(-1.41%)
Dec 02, 2013 8.771 8.887 8.730 8.730 19,227,008 +0.01(+0.08%)
Nov 29, 2013 8.764 8.819 8.709 8.723 7,581,034 -0.03(-0.35%)
Nov 27, 2013 8.808 8.836 8.744 8.754 11,989,496 -0.02(-0.23%)
Nov 26, 2013 8.815 8.836 8.734 8.774 13,243,106 -0.01(-0.15%)
Nov 25, 2013 8.843 8.924 8.788 8.788 18,922,652 -0.05(-0.62%)
Nov 22, 2013 8.829 8.863 8.740 8.843 12,037,463 +0.03(+0.31%)
Nov 21, 2013 8.706 8.870 8.665 8.815 19,560,540 +0.14(+1.65%)
Nov 20, 2013 8.706 8.734 8.631 8.672 17,001,906 -0.03(-0.39%)
Nov 19, 2013 8.734 8.774 8.625 8.706 16,811,312 -0.03(-0.31%)
Nov 18, 2013 8.788 8.836 8.693 8.734 15,666,248 -0.02(-0.23%)
Nov 15, 2013 8.836 8.856 8.747 8.754 19,561,860 -0.07(-0.77%)
Nov 14, 2013 8.890 8.890 8.802 8.822 11,810,257 -0.03(-0.38%)
Nov 13, 2013 8.747 8.856 8.659 8.856 11,562,248 +0.11(+1.25%)
Nov 12, 2013 8.815 8.866 8.706 8.747 9,057,985 -0.08(-0.93%)
Nov 11, 2013 8.883 8.924 8.802 8.829 11,449,785 -0.04(-0.46%)
Nov 08, 2013 8.509 8.870 8.481 8.870 16,273,264 +0.38(+4.49%)
Nov 07, 2013 8.652 8.713 8.481 8.488 13,841,152 -0.14(-1.58%)
Nov 06, 2013 8.625 8.645 8.516 8.625 11,078,585 +0.07(+0.80%)
Nov 05, 2013 8.468 8.631 8.427 8.556 13,992,587 +0.04(+0.48%)
Nov 04, 2013 8.556 8.590 8.461 8.516 11,569,371 -0.03(-0.32%)
Nov 01, 2013 8.550 8.618 8.502 8.543 12,831,222 +0.00(+0.04%)
Oct 31, 2013 8.522 8.631 8.495 8.539 15,765,752 +0.00(+0.04%)
Oct 30, 2013 8.625 8.665 8.522 8.536 15,550,923 -0.09(-1.03%)
Oct 29, 2013 8.686 8.706 8.577 8.625 13,117,202 -0.05(-0.63%)
Oct 28, 2013 8.625 8.720 8.604 8.679 12,952,797 +0.03(+0.39%)
Oct 25, 2013 8.638 8.672 8.584 8.645 14,344,483 +0.04(+0.48%)
Oct 24, 2013 8.611 8.638 8.550 8.604 15,594,260 +0.01(+0.08%)
Oct 23, 2013 8.577 8.631 8.550 8.597 18,450,008 -0.01(-0.16%)
Oct 22, 2013 8.563 8.645 8.536 8.611 26,262,562 +0.05(+0.64%)
Oct 21, 2013 8.563 8.590 8.509 8.556 13,608,398 -0.03(-0.32%)
Oct 18, 2013 8.625 8.638 8.434 8.584 17,333,130 +0.04(+0.44%)
Oct 17, 2013 8.366 8.550 8.250 8.546 23,075,930 +0.28(+3.34%)
Oct 16, 2013 8.202 8.434 8.127 8.270 26,676,894 +0.19(+2.36%)
Oct 15, 2013 8.114 8.148 8.039 8.080 12,705,426 -0.05(-0.59%)
Oct 14, 2013 8.045 8.141 8.018 8.127 11,520,706 +0.03(+0.42%)
Oct 11, 2013 7.977 8.107 7.923 8.093 12,077,903 +0.09(+1.11%)
Oct 10, 2013 7.827 8.011 7.827 8.005 16,747,732 +0.27(+3.43%)
Oct 09, 2013 7.698 7.800 7.657 7.739 18,844,690 +0.04(+0.53%)
Oct 08, 2013 7.793 7.865 7.664 7.698 23,199,304 -0.10(-1.31%)
Oct 07, 2013 7.862 7.875 7.780 7.800 13,397,439 -0.13(-1.63%)
Oct 04, 2013 7.807 7.971 7.793 7.930 12,590,732 +0.13(+1.66%)
Oct 03, 2013 7.759 7.841 7.698 7.800 18,830,744 +0.02(+0.26%)
Oct 02, 2013 7.780 7.865 7.753 7.780 16,204,235 -0.07(-0.95%)
Oct 01, 2013 7.759 7.879 7.712 7.855 13,837,308 +0.09(+1.14%)
Sep 30, 2013 7.596 7.776 7.528 7.766 15,073,507 +0.03(+0.35%)
Sep 27, 2013 7.678 7.800 7.630 7.739 12,884,819 +0.01(+0.18%)
Sep 26, 2013 7.800 7.821 7.671 7.725 13,479,523 -0.07(-0.96%)
Sep 25, 2013 7.793 7.885 7.691 7.800 12,134,270 +0.02(+0.26%)
Sep 24, 2013 7.719 7.834 7.644 7.780 19,655,444 +0.03(+0.44%)
Sep 23, 2013 7.834 7.868 7.684 7.746 21,204,492 -0.14(-1.73%)
Sep 20, 2013 7.882 7.930 7.766 7.882 33,951,804 -0.02(-0.26%)
Sep 19, 2013 8.250 8.250 7.855 7.902 31,276,282 -0.32(-3.89%)
Sep 18, 2013 8.263 8.338 8.202 8.223 12,820,742 -0.03(-0.41%)
Sep 17, 2013 8.223 8.277 8.189 8.257 8,077,539 +0.05(+0.58%)
Sep 16, 2013 8.243 8.257 8.182 8.209 9,778,787 +0.05(+0.67%)
Sep 13, 2013 8.154 8.189 8.093 8.154 6,679,610 +0.00(+0.00%)
Sep 12, 2013 8.216 8.236 8.127 8.154 9,926,615 -0.06(-0.75%)
Sep 11, 2013 8.250 8.311 8.154 8.216 10,672,460 -0.05(-0.66%)
Sep 10, 2013 8.229 8.277 8.195 8.270 13,855,353 +0.10(+1.25%)
Sep 09, 2013 8.141 8.175 8.025 8.168 13,272,231 +0.06(+0.76%)
Sep 06, 2013 8.154 8.168 7.991 8.107 20,693,002 +0.04(+0.51%)
Sep 05, 2013 7.971 8.134 7.964 8.066 15,956,820 +0.11(+1.37%)
Sep 04, 2013 7.943 8.039 7.889 7.957 21,641,042 +0.00(+0.00%)
Sep 03, 2013 8.032 8.154 7.916 7.957 14,231,056 +0.01(+0.09%)
Aug 30, 2013 8.032 8.039 7.862 7.950 17,852,904 -0.08(-1.02%)
Aug 29, 2013 7.977 8.086 7.957 8.032 13,618,795 +0.07(+0.86%)
Aug 28, 2013 7.882 8.059 7.841 7.964 15,612,006 +0.03(+0.34%)
Aug 27, 2013 8.144 8.148 7.909 7.936 17,083,550 -0.31(-3.80%)
Aug 26, 2013 8.298 8.352 8.229 8.250 11,716,053 -0.06(-0.74%)
Aug 23, 2013 8.427 8.447 8.270 8.311 9,796,694 -0.06(-0.77%)
Aug 22, 2013 8.233 8.386 8.206 8.376 12,203,468 +0.18(+2.15%)
Aug 21, 2013 8.220 8.288 8.139 8.200 14,317,266 -0.05(-0.58%)
Aug 20, 2013 8.145 8.294 8.065 8.247 18,452,732 +0.12(+1.42%)
Aug 19, 2013 8.233 8.233 8.132 8.132 11,645,839 -0.12(-1.40%)
Aug 16, 2013 8.200 8.356 8.172 8.247 11,521,528 +0.05(+0.66%)
Aug 15, 2013 8.261 8.261 8.132 8.193 14,168,601 -0.14(-1.71%)
Aug 14, 2013 8.322 8.383 8.281 8.335 12,794,432 +0.01(+0.08%)
Aug 13, 2013 8.281 8.389 8.206 8.328 14,210,750 +0.07(+0.82%)
Aug 12, 2013 8.247 8.308 8.200 8.261 10,374,846 -0.03(-0.41%)
Aug 09, 2013 8.328 8.389 8.267 8.294 11,535,745 -0.04(-0.49%)
Aug 08, 2013 8.328 8.389 8.233 8.335 17,120,590 +0.07(+0.90%)
Aug 07, 2013 8.362 8.369 8.220 8.261 16,517,004 -0.14(-1.62%)
Aug 06, 2013 8.478 8.518 8.349 8.396 15,993,591 -0.09(-1.12%)
Aug 05, 2013 8.478 8.545 8.438 8.491 8,128,187 -0.02(-0.24%)
Aug 02, 2013 8.532 8.559 8.437 8.512 12,389,437 -0.03(-0.32%)
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.