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 )

14.43 +0.17 (+1.16%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Aug 31, 2020 10.46 10.50 10.26 10.27 18,180,766 -0.22(-2.11%)
Aug 28, 2020 10.48 10.55 10.40 10.49 11,438,462 +0.08(+0.79%)
Aug 27, 2020 10.11 10.45 10.02 10.41 15,775,022 +0.34(+3.34%)
Aug 26, 2020 10.20 10.21 10.05 10.07 14,303,031 -0.21(-2.00%)
Aug 25, 2020 10.35 10.46 10.09 10.28 10,826,664 +0.10(+0.97%)
Aug 24, 2020 9.860 10.19 9.770 10.18 10,405,513 +0.36(+3.68%)
Aug 21, 2020 9.778 9.934 9.737 9.819 12,489,939 -0.03(-0.33%)
Aug 20, 2020 9.852 9.918 9.754 9.852 9,757,304 -0.15(-1.48%)
Aug 19, 2020 10.04 10.19 9.943 10.00 6,546,465 +0.00(+0.00%)
Aug 18, 2020 10.24 10.24 9.951 10.00 5,628,324 -0.22(-2.17%)
Aug 17, 2020 10.40 10.44 10.20 10.22 10,370,643 -0.25(-2.43%)
Aug 14, 2020 10.27 10.59 10.23 10.48 5,199,091 +0.10(+0.95%)
Aug 13, 2020 10.41 10.55 10.33 10.38 6,215,830 -0.21(-2.02%)
Aug 12, 2020 11.01 11.07 10.41 10.59 8,512,949 -0.16(-1.45%)
Aug 11, 2020 10.84 11.10 10.68 10.75 8,974,226 +0.30(+2.91%)
Aug 10, 2020 10.33 10.62 10.30 10.44 6,610,309 +0.15(+1.44%)
Aug 07, 2020 9.918 10.32 9.823 10.30 8,542,520 +0.29(+2.87%)
Aug 06, 2020 9.984 10.15 9.914 10.01 9,436,021 -0.08(-0.81%)
Aug 05, 2020 10.03 10.11 9.934 10.09 6,211,723 +0.16(+1.66%)
Aug 04, 2020 9.885 9.975 9.815 9.926 12,372,793 +0.04(+0.42%)
Aug 03, 2020 9.860 9.992 9.778 9.885 7,090,700 +0.02(+0.17%)
Jul 31, 2020 9.959 9.963 9.729 9.869 10,818,286 -0.16(-1.64%)
Jul 30, 2020 9.992 10.05 9.713 10.03 9,233,089 -0.29(-2.79%)
Jul 29, 2020 9.819 10.33 9.770 10.32 13,733,007 +0.47(+4.75%)
Jul 28, 2020 9.877 10.02 9.832 9.852 7,202,825 -0.08(-0.83%)
Jul 27, 2020 9.992 10.05 9.844 9.934 13,068,662 -0.13(-1.31%)
Jul 24, 2020 10.24 10.38 10.04 10.07 10,080,305 -0.13(-1.29%)
Jul 23, 2020 9.860 10.26 9.778 10.20 11,243,592 +0.36(+3.68%)
Jul 22, 2020 9.663 9.967 9.633 9.836 16,168,234 -0.14(-1.40%)
Jul 21, 2020 9.491 9.975 9.491 9.975 31,706,542 +0.56(+5.93%)
Jul 20, 2020 9.581 9.671 9.400 9.417 9,762,043 -0.19(-1.97%)
Jul 17, 2020 9.811 9.873 9.581 9.606 10,162,451 -0.24(-2.42%)
Jul 16, 2020 9.688 10.05 9.630 9.844 9,759,217 -0.01(-0.08%)
Jul 15, 2020 9.696 9.889 9.556 9.852 15,974,326 +0.49(+5.27%)
Jul 14, 2020 9.606 9.639 9.269 9.359 10,774,906 -0.30(-3.15%)
Jul 13, 2020 9.704 9.836 9.384 9.663 11,905,273 +0.17(+1.82%)
Jul 10, 2020 8.948 9.499 8.924 9.491 12,477,039 +0.43(+4.71%)
Jul 09, 2020 9.433 9.474 8.998 9.063 10,472,144 -0.47(-4.91%)
Jul 08, 2020 9.367 9.589 9.265 9.532 9,150,809 +0.12(+1.31%)
Jul 07, 2020 9.688 9.770 9.367 9.408 8,890,684 -0.41(-4.18%)
Jul 06, 2020 9.902 10.09 9.663 9.819 8,935,922 +0.20(+2.05%)
Jul 02, 2020 9.943 10.03 9.532 9.622 18,147,348 +0.02(+0.17%)
Jul 01, 2020 10.05 10.06 9.507 9.606 15,656,613 -0.40(-4.02%)
Jun 30, 2020 9.655 10.07 9.548 10.01 16,678,408 +0.25(+2.61%)
Jun 29, 2020 9.828 9.943 9.573 9.754 18,646,026 +0.09(+0.94%)
Jun 26, 2020 10.25 10.35 9.663 9.663 19,199,434 -0.94(-8.91%)
Jun 25, 2020 10.17 10.63 10.08 10.61 8,846,795 +0.35(+3.36%)
Jun 24, 2020 10.73 10.80 10.25 10.26 12,903,674 -0.71(-6.44%)
Jun 23, 2020 11.22 11.35 10.95 10.97 12,120,166 -0.03(-0.30%)
Jun 22, 2020 10.81 11.13 10.76 11.00 8,995,170 +0.03(+0.30%)
Jun 19, 2020 11.42 11.42 10.69 10.97 28,263,554 -0.19(-1.69%)
Jun 18, 2020 10.94 11.27 10.78 11.16 15,568,435 +0.08(+0.74%)
Jun 17, 2020 11.33 11.35 11.04 11.08 12,992,048 -0.20(-1.75%)
Jun 16, 2020 11.60 11.63 10.99 11.27 19,483,308 +0.29(+2.62%)
Jun 15, 2020 10.25 11.08 10.17 10.99 19,313,928 +0.12(+1.13%)
Jun 12, 2020 11.09 11.11 10.43 10.86 18,540,312 +0.43(+4.09%)
Jun 11, 2020 10.37 10.85 10.25 10.44 24,166,114 -0.97(-8.50%)
Jun 10, 2020 12.04 12.04 11.35 11.41 30,987,342 -0.75(-6.15%)
Jun 09, 2020 11.91 12.47 11.78 12.15 30,045,900 -0.35(-2.76%)
Jun 08, 2020 12.37 12.56 11.99 12.50 18,019,334 +0.53(+4.46%)
Jun 05, 2020 12.22 12.59 11.81 11.96 29,316,490 +0.85(+7.61%)
Jun 04, 2020 10.35 11.13 10.23 11.12 19,318,218 +0.78(+7.55%)
Jun 03, 2020 10.12 10.45 10.06 10.34 19,500,280 +0.49(+5.01%)
Jun 02, 2020 9.910 10.07 9.729 9.844 9,143,144 +0.11(+1.10%)
Jun 01, 2020 9.655 9.836 9.521 9.737 9,765,875 +0.15(+1.59%)
May 29, 2020 9.561 9.747 9.391 9.585 19,336,160 -0.19(-1.99%)
May 28, 2020 10.52 10.54 9.731 9.779 12,774,458 -0.53(-5.10%)
May 27, 2020 10.14 10.37 9.787 10.30 16,288,117 +0.61(+6.25%)
May 26, 2020 9.262 9.755 9.205 9.698 15,678,344 +1.01(+11.64%)
May 22, 2020 8.712 8.792 8.469 8.687 12,000,646 +0.02(+0.28%)
May 21, 2020 8.631 8.857 8.594 8.663 11,575,098 -0.02(-0.28%)
May 20, 2020 8.477 8.736 8.420 8.687 12,552,382 +0.43(+5.19%)
May 19, 2020 8.542 8.606 8.242 8.259 9,539,919 -0.40(-4.67%)
May 18, 2020 8.339 8.720 8.275 8.663 12,267,363 +0.80(+10.19%)
May 15, 2020 7.911 8.097 7.765 7.862 12,674,794 -0.16(-2.02%)
May 14, 2020 7.587 8.093 7.316 8.024 22,950,116 +0.21(+2.69%)
May 13, 2020 8.145 8.202 7.725 7.814 19,486,194 -0.41(-5.01%)
May 12, 2020 8.720 8.898 8.218 8.226 14,220,818 -0.43(-4.95%)
May 11, 2020 8.914 8.938 8.534 8.655 10,520,299 -0.47(-5.14%)
May 08, 2020 8.954 9.144 8.833 9.124 11,405,744 +0.42(+4.83%)
May 07, 2020 8.526 8.970 8.497 8.703 14,593,259 +0.32(+3.86%)
May 06, 2020 8.703 8.809 8.210 8.380 15,971,674 -0.22(-2.54%)
May 05, 2020 8.890 9.043 8.574 8.598 11,937,661 -0.06(-0.65%)
May 04, 2020 8.606 8.752 8.461 8.655 14,089,262 -0.30(-3.34%)
May 01, 2020 9.108 9.165 8.809 8.954 9,170,289 -0.47(-4.98%)
Apr 30, 2020 9.545 9.674 9.274 9.423 11,562,162 -0.49(-4.90%)
Apr 29, 2020 10.05 10.14 9.771 9.909 13,405,975 +0.34(+3.55%)
Apr 28, 2020 9.876 10.01 9.512 9.569 15,621,096 +0.18(+1.89%)
Apr 27, 2020 8.890 9.448 8.890 9.391 16,811,938 +0.57(+6.51%)
Apr 24, 2020 8.720 8.946 8.623 8.817 14,930,401 +0.22(+2.54%)
Apr 23, 2020 8.372 8.687 8.283 8.598 19,477,306 +0.32(+3.91%)
Apr 22, 2020 8.582 8.712 8.242 8.275 18,492,702 -0.21(-2.48%)
Apr 21, 2020 8.396 8.768 8.331 8.485 19,890,068 -0.36(-4.03%)
Apr 20, 2020 8.380 9.197 8.315 8.841 19,619,234 +0.10(+1.11%)
Apr 17, 2020 8.307 8.830 8.275 8.744 25,279,738 +0.87(+10.99%)
Apr 16, 2020 8.372 8.412 7.757 7.878 19,313,468 -0.46(-5.53%)
Apr 15, 2020 8.404 8.606 8.291 8.339 17,277,678 -0.67(-7.45%)
Apr 14, 2020 9.553 9.626 8.817 9.011 14,689,044 -0.34(-3.63%)
Apr 13, 2020 9.755 9.779 9.189 9.351 12,285,633 -0.36(-3.75%)
Apr 09, 2020 9.666 10.01 9.472 9.715 25,060,050 +0.55(+6.00%)
Apr 08, 2020 8.647 9.270 8.550 9.165 17,305,840 +0.71(+8.42%)
Apr 07, 2020 8.744 8.922 8.339 8.453 24,354,014 +0.40(+5.03%)
Apr 06, 2020 7.927 8.162 7.681 8.048 16,610,571 +0.71(+9.70%)
Apr 03, 2020 7.603 7.830 7.247 7.336 14,710,095 -0.33(-4.32%)
Apr 02, 2020 7.612 8.105 7.397 7.668 17,623,548 +0.02(+0.32%)
Apr 01, 2020 7.789 7.862 7.563 7.644 17,967,812 -0.74(-8.87%)
Mar 31, 2020 8.639 8.776 8.186 8.388 19,772,806 -0.34(-3.89%)
Mar 30, 2020 8.930 9.088 8.396 8.728 18,759,500 -0.33(-3.66%)
Mar 27, 2020 8.671 9.452 8.655 9.059 25,708,234 -0.21(-2.27%)
Mar 26, 2020 8.064 9.375 7.806 9.270 27,816,278 +1.33(+16.70%)
Mar 25, 2020 8.105 8.432 7.773 7.943 25,524,530 +0.04(+0.51%)
Mar 24, 2020 7.539 8.064 7.474 7.903 19,319,276 +0.98(+14.14%)
Mar 23, 2020 7.320 7.498 6.730 6.924 20,643,178 -0.51(-6.86%)
Mar 20, 2020 7.684 7.975 6.875 7.434 29,331,300 -0.13(-1.71%)
Mar 19, 2020 6.439 7.911 6.026 7.563 17,265,754 +0.96(+14.58%)
Mar 18, 2020 7.765 7.887 6.422 6.600 22,142,212 -1.68(-20.31%)
Mar 17, 2020 8.315 8.356 7.531 8.283 25,404,340 +0.20(+2.50%)
Mar 16, 2020 8.089 9.197 8.081 8.081 22,160,084 -2.22(-21.52%)
Mar 13, 2020 9.650 10.30 9.173 10.30 21,410,528 +1.50(+17.11%)
Mar 12, 2020 9.043 9.787 8.517 8.792 25,901,246 -1.12(-11.27%)
Mar 11, 2020 10.42 10.52 9.779 9.909 36,346,916 -0.91(-8.38%)
Mar 10, 2020 10.40 10.92 9.755 10.81 21,389,962 +0.98(+9.95%)
Mar 09, 2020 10.78 10.85 9.828 9.836 19,732,790 -2.19(-18.22%)
Mar 06, 2020 12.20 12.63 11.87 12.03 29,420,190 -0.90(-6.95%)
Mar 05, 2020 12.97 13.10 12.76 12.93 18,888,896 -0.57(-4.25%)
Mar 04, 2020 13.24 13.51 12.89 13.50 17,136,006 +0.39(+2.96%)
Mar 03, 2020 13.64 14.02 12.89 13.11 28,217,394 -0.61(-4.48%)
Mar 02, 2020 13.11 13.73 12.84 13.73 16,502,918 +0.65(+4.98%)
Feb 28, 2020 12.88 13.16 12.67 13.08 27,072,330 -0.29(-2.15%)
Feb 27, 2020 13.78 14.03 13.36 13.36 17,472,342 -0.77(-5.43%)
Feb 26, 2020 14.55 14.64 14.12 14.13 12,806,724 -0.30(-2.05%)
Feb 25, 2020 15.21 15.23 14.36 14.43 13,090,556 -0.75(-4.95%)
Feb 24, 2020 15.19 15.29 15.06 15.18 9,323,333 -0.55(-3.51%)
Feb 21, 2020 15.90 15.95 15.59 15.73 10,138,541 -0.28(-1.75%)
Feb 20, 2020 15.72 16.09 15.72 16.01 10,533,428 +0.23(+1.47%)
Feb 19, 2020 15.70 15.86 15.63 15.78 8,656,815 +0.14(+0.87%)
Feb 18, 2020 15.72 15.78 15.42 15.64 9,517,368 -0.14(-0.86%)
Feb 14, 2020 15.75 15.83 15.67 15.78 7,940,773 +0.01(+0.05%)
Feb 13, 2020 15.68 15.78 15.59 15.77 9,438,998 +0.01(+0.05%)
Feb 12, 2020 15.85 15.99 15.73 15.76 7,480,794 +0.01(+0.05%)
Feb 11, 2020 15.70 15.86 15.62 15.75 8,029,834 +0.14(+0.92%)
Feb 10, 2020 15.59 15.71 15.58 15.61 10,040,099 -0.06(-0.41%)
Feb 07, 2020 15.53 15.72 15.47 15.67 10,892,179 -0.01(-0.05%)
Feb 06, 2020 16.12 16.19 15.67 15.68 11,359,051 -0.32(-2.00%)
Feb 05, 2020 15.70 16.03 15.70 16.00 14,333,714 +0.53(+3.41%)
Feb 04, 2020 15.47 15.62 15.44 15.47 13,061,900 +0.30(+1.95%)
Feb 03, 2020 15.11 15.31 15.10 15.18 11,847,172 +0.22(+1.44%)
Jan 31, 2020 15.06 15.11 14.90 14.96 20,659,466 -0.30(-1.94%)
Jan 30, 2020 14.93 15.27 14.85 15.26 12,037,552 +0.16(+1.06%)
Jan 29, 2020 15.28 15.42 15.09 15.10 10,555,691 -0.17(-1.10%)
Jan 28, 2020 15.17 15.39 15.09 15.27 11,169,027 +0.20(+1.33%)
Jan 27, 2020 15.06 15.20 14.96 15.07 13,019,831 -0.36(-2.33%)
Jan 24, 2020 15.95 15.95 15.29 15.43 11,699,461 -0.43(-2.72%)
Jan 23, 2020 15.80 16.05 15.50 15.86 18,438,034 +0.17(+1.07%)
Jan 22, 2020 15.65 15.71 15.56 15.69 15,120,704 +0.10(+0.61%)
Jan 21, 2020 15.58 15.73 15.49 15.59 14,515,420 -0.07(-0.46%)
Jan 17, 2020 15.63 15.67 15.53 15.67 12,112,606 +0.14(+0.93%)
Jan 16, 2020 15.44 15.57 15.37 15.52 9,770,780 +0.19(+1.25%)
Jan 15, 2020 15.44 15.46 15.25 15.33 14,126,009 -0.26(-1.69%)
Jan 14, 2020 15.59 15.74 15.53 15.59 12,654,841 +0.02(+0.10%)
Jan 13, 2020 15.59 15.61 15.46 15.58 10,884,480 +0.02(+0.15%)
Jan 10, 2020 15.75 15.76 15.51 15.55 8,626,263 -0.19(-1.22%)
Jan 09, 2020 15.83 15.85 15.66 15.75 9,799,309 +0.03(+0.20%)
Jan 08, 2020 15.58 15.81 15.55 15.71 13,381,763 +0.15(+0.98%)
Jan 07, 2020 15.66 15.71 15.48 15.56 10,732,661 -0.12(-0.76%)
Jan 06, 2020 15.69 15.73 15.57 15.68 11,536,009 -0.24(-1.51%)
Jan 03, 2020 15.93 16.02 15.81 15.92 8,626,513 -0.28(-1.73%)
Jan 02, 2020 16.28 16.29 16.00 16.20 13,885,070 +0.02(+0.10%)
Dec 31, 2019 16.16 16.27 16.11 16.19 7,711,068 +0.02(+0.10%)
Dec 30, 2019 16.35 16.35 16.15 16.17 6,689,532 -0.05(-0.30%)
Dec 27, 2019 16.32 16.35 16.17 16.22 5,998,720 -0.07(-0.44%)
Dec 26, 2019 16.30 16.33 16.20 16.29 4,478,028 +0.02(+0.10%)
Dec 24, 2019 16.20 16.27 16.18 16.27 5,460,532 +0.08(+0.49%)
Dec 23, 2019 16.31 16.31 16.19 16.19 7,432,117 -0.12(-0.74%)
Dec 20, 2019 16.32 16.41 16.18 16.31 17,916,758 +0.14(+0.89%)
Dec 19, 2019 16.28 16.28 16.11 16.17 8,750,521 -0.07(-0.44%)
Dec 18, 2019 16.35 16.39 16.22 16.24 12,244,745 -0.04(-0.25%)
Dec 17, 2019 16.13 16.38 16.06 16.28 11,541,306 +0.20(+1.24%)
Dec 16, 2019 16.14 16.23 16.05 16.08 17,183,370 +0.04(+0.25%)
Dec 13, 2019 16.20 16.34 15.97 16.04 9,134,315 -0.26(-1.62%)
Dec 12, 2019 15.81 16.31 15.75 16.31 12,769,834 +0.59(+3.77%)
Dec 11, 2019 15.78 15.83 15.68 15.71 7,160,855 -0.05(-0.30%)
Dec 10, 2019 15.66 15.83 15.60 15.76 10,612,165 +0.06(+0.36%)
Dec 09, 2019 15.67 15.75 15.61 15.71 10,626,972 -0.02(-0.10%)
Dec 06, 2019 15.65 15.81 15.65 15.72 14,132,436 +0.29(+1.87%)
Dec 05, 2019 15.34 15.45 15.25 15.43 8,801,178 +0.17(+1.10%)
Dec 04, 2019 15.10 15.34 15.03 15.27 9,734,683 +0.26(+1.70%)
Dec 03, 2019 15.03 15.05 14.83 15.01 9,605,447 -0.23(-1.52%)
Dec 02, 2019 15.46 15.54 15.23 15.24 11,048,840 -0.12(-0.75%)
Nov 29, 2019 15.38 15.48 15.34 15.36 4,808,667 -0.05(-0.31%)
Nov 27, 2019 15.37 15.44 15.28 15.41 7,680,939 +0.13(+0.83%)
Nov 26, 2019 15.30 15.37 15.22 15.28 9,866,959 -0.10(-0.67%)
Nov 25, 2019 15.29 15.45 15.25 15.38 11,743,883 +0.13(+0.83%)
Nov 22, 2019 15.16 15.37 15.14 15.26 7,691,796 +0.13(+0.84%)
Nov 21, 2019 15.17 15.20 14.96 15.13 9,039,145 +0.02(+0.10%)
Nov 20, 2019 15.11 15.15 14.95 15.11 11,706,333 -0.02(-0.16%)
Nov 19, 2019 15.09 15.14 14.92 15.14 11,401,772 +0.11(+0.74%)
Nov 18, 2019 14.96 15.07 14.91 15.03 7,699,680 +0.00(+0.00%)
Nov 15, 2019 15.02 15.06 14.93 15.03 7,607,715 +0.08(+0.53%)
Nov 14, 2019 14.90 14.96 14.80 14.95 8,661,998 -0.01(-0.05%)
Nov 13, 2019 15.03 15.08 14.86 14.95 10,430,444 -0.25(-1.67%)
Nov 12, 2019 15.21 15.30 15.13 15.21 10,317,661 +0.00(+0.00%)
Nov 11, 2019 15.21 15.35 15.19 15.21 11,196,675 -0.13(-0.83%)
Nov 08, 2019 15.24 15.37 15.18 15.33 8,128,741 +0.05(+0.31%)
Nov 07, 2019 15.29 15.43 15.23 15.29 11,145,017 +0.13(+0.89%)
Nov 06, 2019 15.07 15.15 14.97 15.15 10,652,189 -0.05(-0.31%)
Nov 05, 2019 15.05 15.32 15.02 15.20 15,330,146 +0.18(+1.21%)
Nov 04, 2019 14.61 15.03 14.61 15.02 16,730,045 +0.53(+3.66%)
Nov 01, 2019 14.41 14.53 14.31 14.49 11,535,422 +0.25(+1.78%)
Oct 31, 2019 14.35 14.47 14.10 14.23 13,013,000 -0.24(-1.64%)
Oct 30, 2019 14.57 14.58 14.31 14.47 9,023,629 -0.14(-0.98%)
Oct 29, 2019 14.46 14.73 14.44 14.61 12,813,763 +0.06(+0.38%)
Oct 28, 2019 14.50 14.63 14.46 14.56 9,862,333 +0.14(+0.99%)
Oct 25, 2019 14.29 14.53 14.29 14.42 9,502,700 +0.02(+0.11%)
Oct 24, 2019 14.44 14.50 14.29 14.40 10,994,572 -0.04(-0.27%)
Oct 23, 2019 14.33 14.48 14.30 14.44 10,150,841 +0.08(+0.55%)
Oct 22, 2019 14.34 14.58 14.21 14.36 13,035,274 +0.00(+0.00%)
Oct 21, 2019 14.26 14.41 14.23 14.36 10,630,199 +0.29(+2.03%)
Oct 18, 2019 13.83 14.13 13.83 14.08 14,918,619 +0.21(+1.49%)
Oct 17, 2019 14.23 14.28 13.83 13.87 15,592,455 -0.14(-1.02%)
Oct 16, 2019 14.14 14.23 13.94 14.01 12,673,975 -0.07(-0.51%)
Oct 15, 2019 13.99 14.20 13.93 14.08 8,206,019 +0.15(+1.08%)
Oct 14, 2019 13.70 14.00 13.67 13.93 13,734,596 +0.15(+1.09%)
Oct 11, 2019 13.96 14.01 13.77 13.78 13,403,138 +0.17(+1.22%)
Oct 10, 2019 13.38 13.66 13.38 13.62 10,861,197 +0.32(+2.38%)
Oct 09, 2019 13.38 13.42 13.24 13.30 10,031,173 +0.04(+0.30%)
Oct 08, 2019 13.45 13.51 13.25 13.26 12,330,620 -0.43(-3.12%)
Oct 07, 2019 13.67 13.84 13.60 13.69 8,222,564 +0.01(+0.06%)
Oct 04, 2019 13.62 13.69 13.43 13.68 13,349,230 +0.13(+0.93%)
Oct 03, 2019 13.43 13.56 13.14 13.55 13,234,651 +0.05(+0.35%)
Oct 02, 2019 13.62 13.66 13.37 13.51 11,759,058 -0.26(-1.90%)
Oct 01, 2019 14.26 14.29 13.72 13.77 10,004,123 -0.36(-2.58%)
Sep 30, 2019 14.17 14.27 14.05 14.13 7,909,111 -0.02(-0.11%)
Sep 27, 2019 14.22 14.42 14.07 14.15 11,232,174 +0.06(+0.45%)
Sep 26, 2019 14.12 14.23 14.07 14.08 8,259,115 -0.10(-0.67%)
Sep 25, 2019 14.00 14.29 13.99 14.18 10,527,858 +0.20(+1.42%)
Sep 24, 2019 14.12 14.20 13.87 13.98 13,054,106 -0.11(-0.79%)
Sep 23, 2019 13.95 14.19 13.85 14.09 10,717,002 +0.02(+0.11%)
Sep 20, 2019 14.23 14.31 14.00 14.08 24,638,720 -0.22(-1.55%)
Sep 19, 2019 14.42 14.51 14.26 14.30 6,246,253 -0.13(-0.88%)
Sep 18, 2019 14.31 14.53 14.19 14.42 10,388,754 +0.06(+0.44%)
Sep 17, 2019 14.45 14.46 14.19 14.36 9,464,460 -0.17(-1.14%)
Sep 16, 2019 14.27 14.53 14.22 14.53 10,854,828 +0.06(+0.38%)
Sep 13, 2019 14.46 14.65 14.36 14.47 13,172,356 +0.19(+1.33%)
Sep 12, 2019 14.16 14.34 13.96 14.28 17,673,248 +0.02(+0.17%)
Sep 11, 2019 14.37 14.42 14.08 14.26 13,851,151 -0.10(-0.66%)
Sep 10, 2019 14.10 14.41 14.09 14.35 13,896,576 +0.36(+2.55%)
Sep 09, 2019 13.49 14.07 13.43 14.00 20,664,042 +0.69(+5.18%)
Sep 06, 2019 13.47 13.57 13.30 13.31 11,409,679 -0.19(-1.41%)
Sep 05, 2019 13.28 13.61 13.21 13.50 12,678,877 +0.51(+3.90%)
Sep 04, 2019 12.99 13.07 12.93 12.99 6,885,874 +0.14(+1.11%)
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.