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 (%)
Sep 30, 2020 10.08 10.23 9.979 10.08 12,462,230 +0.08(+0.85%)
Sep 29, 2020 10.22 10.22 9.802 9.996 8,029,790 -0.25(-2.47%)
Sep 28, 2020 10.09 10.30 10.07 10.25 9,013,746 +0.35(+3.59%)
Sep 25, 2020 9.658 9.945 9.608 9.895 6,408,453 +0.14(+1.39%)
Sep 24, 2020 9.777 10.00 9.574 9.760 7,577,545 +0.01(+0.09%)
Sep 23, 2020 10.00 10.18 9.743 9.751 8,156,051 -0.17(-1.70%)
Sep 22, 2020 10.18 10.26 9.848 9.920 12,841,767 -0.26(-2.57%)
Sep 21, 2020 10.40 10.52 10.09 10.18 10,213,957 -0.51(-4.74%)
Sep 18, 2020 10.64 10.77 10.60 10.69 14,640,945 -0.03(-0.24%)
Sep 17, 2020 10.56 10.79 10.50 10.71 10,365,747 -0.03(-0.24%)
Sep 16, 2020 10.60 10.97 10.52 10.74 8,938,579 +0.15(+1.44%)
Sep 15, 2020 10.82 10.86 10.55 10.59 7,569,003 -0.24(-2.19%)
Sep 14, 2020 10.56 10.87 10.51 10.82 11,052,895 +0.38(+3.64%)
Sep 11, 2020 10.38 10.53 10.28 10.44 9,906,232 +0.06(+0.57%)
Sep 10, 2020 10.71 10.83 10.38 10.38 9,170,562 -0.22(-2.07%)
Sep 09, 2020 10.66 10.71 10.50 10.60 6,759,334 +0.03(+0.24%)
Sep 08, 2020 10.66 10.73 10.48 10.58 11,267,501 -0.31(-2.87%)
Sep 04, 2020 10.97 11.10 10.63 10.89 9,862,327 +0.22(+2.06%)
Sep 03, 2020 10.82 11.17 10.57 10.67 13,630,580 -0.07(-0.63%)
Sep 02, 2020 10.58 10.78 10.49 10.74 10,755,123 +0.15(+1.44%)
Sep 01, 2020 10.30 10.66 10.26 10.59 12,663,790 +0.18(+1.71%)
Aug 31, 2020 10.60 10.64 10.40 10.41 17,939,510 -0.22(-2.11%)
Aug 28, 2020 10.63 10.69 10.54 10.63 11,286,676 +0.08(+0.79%)
Aug 27, 2020 10.24 10.59 10.16 10.55 15,565,691 +0.34(+3.34%)
Aug 26, 2020 10.33 10.35 10.18 10.21 14,113,233 -0.21(-2.00%)
Aug 25, 2020 10.48 10.60 10.23 10.42 10,682,996 +0.10(+0.97%)
Aug 24, 2020 9.993 10.33 9.901 10.32 10,267,434 +0.37(+3.68%)
Aug 21, 2020 9.910 10.07 9.868 9.951 12,324,200 -0.03(-0.33%)
Aug 20, 2020 9.985 10.05 9.885 9.985 9,627,827 -0.15(-1.48%)
Aug 19, 2020 10.18 10.33 10.08 10.13 6,459,594 +0.00(+0.00%)
Aug 18, 2020 10.38 10.38 10.08 10.13 5,553,638 -0.22(-2.17%)
Aug 17, 2020 10.54 10.58 10.33 10.36 10,233,026 -0.26(-2.43%)
Aug 14, 2020 10.41 10.73 10.37 10.62 5,130,100 +0.10(+0.95%)
Aug 13, 2020 10.55 10.69 10.47 10.52 6,133,347 -0.22(-2.02%)
Aug 12, 2020 11.16 11.22 10.55 10.73 8,399,984 -0.16(-1.45%)
Aug 11, 2020 10.98 11.25 10.83 10.89 8,855,140 +0.31(+2.91%)
Aug 10, 2020 10.47 10.77 10.44 10.58 6,522,591 +0.15(+1.44%)
Aug 07, 2020 10.05 10.46 9.955 10.43 8,429,162 +0.29(+2.87%)
Aug 06, 2020 10.12 10.28 10.05 10.14 9,310,807 -0.08(-0.81%)
Aug 05, 2020 10.17 10.24 10.07 10.23 6,129,294 +0.17(+1.66%)
Aug 04, 2020 10.02 10.11 9.947 10.06 12,208,609 +0.04(+0.42%)
Aug 03, 2020 9.993 10.13 9.910 10.02 6,996,608 +0.02(+0.17%)
Jul 31, 2020 10.09 10.10 9.860 10.00 10,674,729 -0.17(-1.64%)
Jul 30, 2020 10.13 10.18 9.843 10.17 9,110,568 -0.29(-2.79%)
Jul 29, 2020 9.951 10.47 9.901 10.46 13,550,772 +0.47(+4.75%)
Jul 28, 2020 10.01 10.16 9.964 9.985 7,107,245 -0.08(-0.83%)
Jul 27, 2020 10.13 10.18 9.976 10.07 12,895,243 -0.13(-1.31%)
Jul 24, 2020 10.38 10.52 10.17 10.20 9,946,541 -0.13(-1.29%)
Jul 23, 2020 9.993 10.40 9.910 10.33 11,094,392 +0.37(+3.68%)
Jul 22, 2020 9.793 10.10 9.763 9.968 15,953,685 -0.14(-1.40%)
Jul 21, 2020 9.618 10.11 9.618 10.11 31,285,802 +0.57(+5.93%)
Jul 20, 2020 9.710 9.801 9.527 9.543 9,632,503 -0.19(-1.97%)
Jul 17, 2020 9.943 10.01 9.710 9.735 10,027,598 -0.24(-2.42%)
Jul 16, 2020 9.818 10.18 9.760 9.976 9,629,714 -0.01(-0.08%)
Jul 15, 2020 9.826 10.02 9.685 9.985 15,762,349 +0.50(+5.27%)
Jul 14, 2020 9.735 9.768 9.393 9.485 10,631,925 -0.31(-3.15%)
Jul 13, 2020 9.835 9.968 9.510 9.793 11,747,292 +0.17(+1.82%)
Jul 10, 2020 9.069 9.627 9.044 9.618 12,311,471 +0.43(+4.71%)
Jul 09, 2020 9.560 9.602 9.119 9.185 10,333,181 -0.47(-4.91%)
Jul 08, 2020 9.493 9.718 9.389 9.660 9,029,379 +0.12(+1.31%)
Jul 07, 2020 9.818 9.901 9.493 9.535 8,772,706 -0.42(-4.18%)
Jul 06, 2020 10.03 10.23 9.793 9.951 8,817,344 +0.20(+2.05%)
Jul 02, 2020 10.08 10.17 9.660 9.752 17,906,536 +0.02(+0.17%)
Jul 01, 2020 10.18 10.19 9.635 9.735 15,448,853 -0.41(-4.02%)
Jun 30, 2020 9.785 10.21 9.677 10.14 16,457,088 +0.26(+2.61%)
Jun 29, 2020 9.960 10.08 9.702 9.885 18,398,596 +0.09(+0.94%)
Jun 26, 2020 10.38 10.49 9.793 9.793 18,944,660 -0.96(-8.91%)
Jun 25, 2020 10.31 10.78 10.22 10.75 8,729,399 +0.35(+3.36%)
Jun 24, 2020 10.88 10.94 10.38 10.40 12,732,444 -0.72(-6.44%)
Jun 23, 2020 11.37 11.50 11.10 11.12 11,959,334 -0.03(-0.30%)
Jun 22, 2020 10.96 11.28 10.90 11.15 8,875,805 +0.03(+0.30%)
Jun 19, 2020 11.58 11.58 10.83 11.12 27,888,502 -0.19(-1.69%)
Jun 18, 2020 11.08 11.43 10.93 11.31 15,361,845 +0.08(+0.74%)
Jun 17, 2020 11.48 11.50 11.19 11.23 12,819,645 -0.20(-1.75%)
Jun 16, 2020 11.76 11.78 11.13 11.43 19,224,768 +0.29(+2.62%)
Jun 15, 2020 10.39 11.23 10.31 11.13 19,057,634 +0.12(+1.13%)
Jun 12, 2020 11.24 11.26 10.57 11.01 18,294,286 +0.43(+4.10%)
Jun 11, 2020 10.51 10.99 10.38 10.58 23,845,434 -0.98(-8.50%)
Jun 10, 2020 12.20 12.20 11.50 11.56 30,576,144 -0.76(-6.15%)
Jun 09, 2020 12.07 12.63 11.93 12.32 29,647,196 -0.35(-2.76%)
Jun 08, 2020 12.54 12.72 12.15 12.67 17,780,220 +0.54(+4.46%)
Jun 05, 2020 12.38 12.76 11.97 12.12 28,927,466 +0.86(+7.61%)
Jun 04, 2020 10.48 11.28 10.37 11.27 19,061,868 +0.79(+7.55%)
Jun 03, 2020 10.25 10.59 10.19 10.48 19,241,514 +0.50(+5.01%)
Jun 02, 2020 10.04 10.21 9.860 9.976 9,021,816 +0.11(+1.10%)
Jun 01, 2020 9.785 9.968 9.650 9.868 9,636,284 +0.15(+1.59%)
May 29, 2020 9.689 9.878 9.517 9.714 19,079,574 -0.20(-1.99%)
May 28, 2020 10.66 10.68 9.862 9.911 12,604,944 -0.53(-5.10%)
May 27, 2020 10.28 10.51 9.919 10.44 16,071,977 +0.61(+6.25%)
May 26, 2020 9.386 9.886 9.329 9.829 15,470,296 +1.02(+11.64%)
May 22, 2020 8.829 8.911 8.583 8.804 11,841,400 +0.02(+0.28%)
May 21, 2020 8.747 8.976 8.710 8.780 11,421,500 -0.02(-0.28%)
May 20, 2020 8.591 8.853 8.534 8.804 12,385,814 +0.43(+5.19%)
May 19, 2020 8.657 8.722 8.353 8.370 9,413,326 -0.41(-4.67%)
May 18, 2020 8.452 8.837 8.386 8.780 12,104,578 +0.81(+10.19%)
May 15, 2020 8.017 8.206 7.870 7.968 12,506,602 -0.16(-2.02%)
May 14, 2020 7.689 8.202 7.415 8.132 22,645,574 +0.21(+2.69%)
May 13, 2020 8.255 8.312 7.829 7.919 19,227,618 -0.42(-5.01%)
May 12, 2020 8.837 9.017 8.329 8.337 14,032,111 -0.43(-4.95%)
May 11, 2020 9.034 9.058 8.648 8.771 10,380,697 -0.48(-5.14%)
May 08, 2020 9.075 9.267 8.952 9.247 11,254,393 +0.43(+4.83%)
May 07, 2020 8.640 9.091 8.611 8.821 14,399,610 +0.33(+3.86%)
May 06, 2020 8.821 8.927 8.320 8.493 15,759,734 -0.22(-2.54%)
May 05, 2020 9.009 9.165 8.689 8.714 11,779,251 -0.06(-0.65%)
May 04, 2020 8.722 8.870 8.575 8.771 13,902,300 -0.30(-3.34%)
May 01, 2020 9.230 9.288 8.927 9.075 9,048,601 -0.48(-4.98%)
Apr 30, 2020 9.673 9.804 9.398 9.550 11,408,735 -0.49(-4.90%)
Apr 29, 2020 10.18 10.28 9.903 10.04 13,228,081 +0.34(+3.55%)
Apr 28, 2020 10.01 10.15 9.640 9.698 15,413,808 +0.18(+1.89%)
Apr 27, 2020 9.009 9.575 9.009 9.517 16,588,848 +0.58(+6.51%)
Apr 24, 2020 8.837 9.066 8.739 8.935 14,732,278 +0.22(+2.54%)
Apr 23, 2020 8.484 8.804 8.394 8.714 19,218,846 +0.33(+3.91%)
Apr 22, 2020 8.698 8.829 8.353 8.386 18,247,308 -0.21(-2.48%)
Apr 21, 2020 8.509 8.886 8.443 8.599 19,626,132 -0.36(-4.03%)
Apr 20, 2020 8.493 9.321 8.427 8.960 19,358,892 +0.10(+1.11%)
Apr 17, 2020 8.419 8.949 8.386 8.862 24,944,282 +0.88(+10.99%)
Apr 16, 2020 8.484 8.525 7.861 7.984 19,057,182 -0.47(-5.53%)
Apr 15, 2020 8.517 8.722 8.402 8.452 17,048,408 -0.68(-7.45%)
Apr 14, 2020 9.681 9.755 8.935 9.132 14,494,124 -0.34(-3.63%)
Apr 13, 2020 9.886 9.911 9.312 9.476 12,122,605 -0.37(-3.75%)
Apr 09, 2020 9.796 10.14 9.599 9.845 24,727,508 +0.56(+6.00%)
Apr 08, 2020 8.763 9.394 8.665 9.288 17,076,194 +0.72(+8.42%)
Apr 07, 2020 8.862 9.042 8.452 8.566 24,030,842 +0.41(+5.03%)
Apr 06, 2020 8.034 8.271 7.784 8.157 16,390,152 +0.72(+9.70%)
Apr 03, 2020 7.706 7.935 7.345 7.435 14,514,895 -0.34(-4.32%)
Apr 02, 2020 7.714 8.214 7.497 7.771 17,389,688 +0.02(+0.32%)
Apr 01, 2020 7.894 7.968 7.665 7.747 17,729,384 -0.75(-8.87%)
Mar 31, 2020 8.755 8.894 8.296 8.501 19,510,426 -0.34(-3.89%)
Mar 30, 2020 9.050 9.210 8.509 8.845 18,510,566 -0.34(-3.66%)
Mar 27, 2020 8.788 9.579 8.771 9.181 25,367,092 -0.21(-2.27%)
Mar 26, 2020 8.173 9.501 7.911 9.394 27,447,164 +1.34(+16.70%)
Mar 25, 2020 8.214 8.546 7.878 8.050 25,185,826 +0.04(+0.51%)
Mar 24, 2020 7.640 8.173 7.574 8.009 19,062,914 +0.99(+14.14%)
Mar 23, 2020 7.419 7.599 6.820 7.017 20,369,248 -0.52(-6.86%)
Mar 20, 2020 7.788 8.083 6.968 7.534 28,942,080 -0.13(-1.71%)
Mar 19, 2020 6.525 8.017 6.107 7.665 17,036,642 +0.98(+14.58%)
Mar 18, 2020 7.870 7.993 6.509 6.689 21,848,390 -1.71(-20.31%)
Mar 17, 2020 8.427 8.468 7.632 8.394 25,067,230 +0.20(+2.50%)
Mar 16, 2020 8.198 9.321 8.189 8.189 21,866,024 -2.25(-21.52%)
Mar 13, 2020 9.780 10.44 9.296 10.44 21,126,414 +1.52(+17.11%)
Mar 12, 2020 9.165 9.919 8.632 8.911 25,557,542 -1.13(-11.27%)
Mar 11, 2020 10.56 10.66 9.911 10.04 35,864,600 -0.92(-8.38%)
Mar 10, 2020 10.54 11.07 9.886 10.96 21,106,124 +0.99(+9.95%)
Mar 09, 2020 10.93 10.99 9.960 9.968 19,470,940 -2.22(-18.22%)
Mar 06, 2020 12.36 12.80 12.03 12.19 29,029,790 -0.91(-6.95%)
Mar 05, 2020 13.14 13.28 12.94 13.10 18,638,244 -0.58(-4.25%)
Mar 04, 2020 13.42 13.69 13.07 13.68 16,908,616 +0.39(+2.96%)
Mar 03, 2020 13.82 14.21 13.07 13.29 27,842,956 -0.62(-4.48%)
Mar 02, 2020 13.29 13.92 13.02 13.91 16,283,928 +0.66(+4.98%)
Feb 28, 2020 13.05 13.34 12.84 13.25 26,713,082 -0.29(-2.15%)
Feb 27, 2020 13.96 14.22 13.53 13.54 17,240,486 -0.78(-5.43%)
Feb 26, 2020 14.75 14.84 14.31 14.32 12,636,780 -0.30(-2.05%)
Feb 25, 2020 15.42 15.44 14.56 14.62 12,916,845 -0.76(-4.95%)
Feb 24, 2020 15.40 15.50 15.26 15.38 9,199,613 -0.56(-3.51%)
Feb 21, 2020 16.11 16.16 15.80 15.94 10,004,003 -0.28(-1.75%)
Feb 20, 2020 15.93 16.31 15.93 16.23 10,393,650 +0.23(+1.47%)
Feb 19, 2020 15.91 16.07 15.84 15.99 8,541,940 +0.14(+0.87%)
Feb 18, 2020 15.93 15.99 15.63 15.85 9,391,073 -0.14(-0.86%)
Feb 14, 2020 15.97 16.04 15.88 15.99 7,835,400 +0.01(+0.05%)
Feb 13, 2020 15.89 15.99 15.80 15.98 9,313,743 +0.01(+0.05%)
Feb 12, 2020 16.06 16.20 15.94 15.97 7,381,524 +0.01(+0.05%)
Feb 11, 2020 15.91 16.07 15.83 15.97 7,923,279 +0.15(+0.92%)
Feb 10, 2020 15.80 15.93 15.79 15.82 9,906,868 -0.06(-0.41%)
Feb 07, 2020 15.74 15.93 15.67 15.89 10,747,641 -0.01(-0.05%)
Feb 06, 2020 16.34 16.40 15.89 15.89 11,208,317 -0.32(-2.00%)
Feb 05, 2020 15.91 16.24 15.91 16.22 14,143,507 +0.53(+3.41%)
Feb 04, 2020 15.67 15.83 15.65 15.68 12,888,569 +0.30(+1.95%)
Feb 03, 2020 15.31 15.51 15.30 15.38 11,689,961 +0.22(+1.44%)
Jan 31, 2020 15.26 15.32 15.10 15.16 20,385,316 -0.30(-1.94%)
Jan 30, 2020 15.13 15.47 15.05 15.46 11,877,815 +0.16(+1.06%)
Jan 29, 2020 15.49 15.63 15.30 15.30 10,415,617 -0.17(-1.10%)
Jan 28, 2020 15.37 15.59 15.30 15.47 11,020,815 +0.20(+1.33%)
Jan 27, 2020 15.26 15.41 15.16 15.27 12,847,059 -0.36(-2.33%)
Jan 24, 2020 16.16 16.17 15.50 15.63 11,544,210 -0.44(-2.72%)
Jan 23, 2020 16.02 16.27 15.71 16.07 18,193,362 +0.17(+1.07%)
Jan 22, 2020 15.86 15.93 15.77 15.90 14,920,053 +0.10(+0.62%)
Jan 21, 2020 15.79 15.94 15.70 15.80 14,322,801 -0.07(-0.46%)
Jan 17, 2020 15.84 15.89 15.74 15.88 11,951,872 +0.15(+0.93%)
Jan 16, 2020 15.65 15.78 15.58 15.73 9,641,123 +0.19(+1.25%)
Jan 15, 2020 15.65 15.67 15.46 15.54 13,938,558 -0.27(-1.69%)
Jan 14, 2020 15.80 15.95 15.74 15.80 12,486,912 +0.02(+0.10%)
Jan 13, 2020 15.80 15.82 15.67 15.79 10,740,044 +0.02(+0.15%)
Jan 10, 2020 15.96 15.97 15.72 15.76 8,511,793 -0.19(-1.22%)
Jan 09, 2020 16.04 16.06 15.87 15.96 9,669,273 +0.03(+0.20%)
Jan 08, 2020 15.79 16.02 15.76 15.93 13,204,188 +0.15(+0.98%)
Jan 07, 2020 15.87 15.92 15.69 15.77 10,590,240 -0.12(-0.76%)
Jan 06, 2020 15.90 15.95 15.78 15.89 11,382,927 -0.24(-1.51%)
Jan 03, 2020 16.14 16.23 16.02 16.14 8,512,040 -0.28(-1.73%)
Jan 02, 2020 16.50 16.51 16.22 16.42 13,700,816 +0.02(+0.10%)
Dec 31, 2019 16.38 16.49 16.33 16.40 7,608,743 +0.02(+0.10%)
Dec 30, 2019 16.57 16.57 16.37 16.39 6,600,763 -0.05(-0.30%)
Dec 27, 2019 16.54 16.57 16.39 16.44 5,919,117 -0.07(-0.44%)
Dec 26, 2019 16.52 16.55 16.42 16.51 4,418,604 +0.02(+0.10%)
Dec 24, 2019 16.42 16.49 16.40 16.49 5,388,071 +0.08(+0.49%)
Dec 23, 2019 16.53 16.53 16.40 16.41 7,333,493 -0.12(-0.74%)
Dec 20, 2019 16.54 16.64 16.40 16.53 17,679,004 +0.15(+0.89%)
Dec 19, 2019 16.50 16.50 16.33 16.39 8,634,403 -0.07(-0.44%)
Dec 18, 2019 16.57 16.61 16.44 16.46 12,082,259 -0.04(-0.25%)
Dec 17, 2019 16.35 16.60 16.27 16.50 11,388,154 +0.20(+1.24%)
Dec 16, 2019 16.36 16.44 16.27 16.30 16,955,348 +0.04(+0.25%)
Dec 13, 2019 16.42 16.56 16.19 16.26 9,013,104 -0.27(-1.62%)
Dec 12, 2019 16.02 16.53 15.97 16.53 12,600,379 +0.60(+3.77%)
Dec 11, 2019 15.99 16.05 15.89 15.93 7,065,831 -0.05(-0.30%)
Dec 10, 2019 15.87 16.05 15.81 15.97 10,471,343 +0.06(+0.36%)
Dec 09, 2019 15.89 15.97 15.82 15.92 10,485,953 -0.02(-0.10%)
Dec 06, 2019 15.86 16.02 15.86 15.93 13,944,900 +0.29(+1.86%)
Dec 05, 2019 15.54 15.66 15.46 15.64 8,684,387 +0.17(+1.10%)
Dec 04, 2019 15.30 15.54 15.24 15.47 9,605,504 +0.26(+1.71%)
Dec 03, 2019 15.23 15.25 15.03 15.21 9,477,984 -0.24(-1.52%)
Dec 02, 2019 15.67 15.75 15.44 15.45 10,902,223 -0.12(-0.75%)
Nov 29, 2019 15.59 15.69 15.55 15.57 4,744,856 -0.05(-0.31%)
Nov 27, 2019 15.57 15.65 15.48 15.61 7,579,014 +0.13(+0.83%)
Nov 26, 2019 15.50 15.57 15.43 15.48 9,736,026 -0.10(-0.67%)
Nov 25, 2019 15.49 15.65 15.45 15.59 11,588,043 +0.13(+0.83%)
Nov 22, 2019 15.36 15.57 15.35 15.46 7,589,727 +0.13(+0.84%)
Nov 21, 2019 15.37 15.40 15.16 15.33 8,919,196 +0.02(+0.11%)
Nov 20, 2019 15.31 15.36 15.15 15.32 11,550,991 -0.02(-0.16%)
Nov 19, 2019 15.29 15.35 15.12 15.34 11,250,472 +0.11(+0.74%)
Nov 18, 2019 15.16 15.27 15.11 15.23 7,597,506 +0.00(+0.00%)
Nov 15, 2019 15.22 15.26 15.13 15.23 7,506,761 +0.08(+0.53%)
Nov 14, 2019 15.10 15.16 15.00 15.15 8,547,055 -0.01(-0.05%)
Nov 13, 2019 15.23 15.28 15.06 15.16 10,292,033 -0.26(-1.67%)
Nov 12, 2019 15.41 15.51 15.33 15.41 10,180,747 +0.00(+0.00%)
Nov 11, 2019 15.41 15.56 15.40 15.41 11,048,097 -0.13(-0.83%)
Nov 08, 2019 15.44 15.58 15.38 15.54 8,020,874 +0.05(+0.31%)
Nov 07, 2019 15.49 15.64 15.44 15.49 10,997,124 +0.14(+0.89%)
Nov 06, 2019 15.28 15.36 15.17 15.36 10,510,835 -0.05(-0.31%)
Nov 05, 2019 15.25 15.53 15.22 15.40 15,126,716 +0.18(+1.21%)
Nov 04, 2019 14.80 15.23 14.80 15.22 16,508,039 +0.54(+3.66%)
Nov 01, 2019 14.60 14.73 14.50 14.68 11,382,348 +0.26(+1.78%)
Oct 31, 2019 14.55 14.67 14.29 14.43 12,840,319 -0.24(-1.64%)
Oct 30, 2019 14.77 14.78 14.51 14.67 8,903,886 -0.14(-0.98%)
Oct 29, 2019 14.65 14.93 14.63 14.81 12,643,726 +0.06(+0.38%)
Oct 28, 2019 14.69 14.83 14.65 14.75 9,731,461 +0.14(+0.99%)
Oct 25, 2019 14.48 14.72 14.48 14.61 9,376,600 +0.02(+0.11%)
Oct 24, 2019 14.63 14.70 14.48 14.59 10,848,676 -0.04(-0.27%)
Oct 23, 2019 14.52 14.67 14.49 14.63 10,016,140 +0.08(+0.55%)
Oct 22, 2019 14.54 14.78 14.41 14.55 12,862,298 +0.00(+0.00%)
Oct 21, 2019 14.45 14.60 14.42 14.55 10,489,137 +0.29(+2.03%)
Oct 18, 2019 14.02 14.32 14.02 14.26 14,720,651 +0.21(+1.48%)
Oct 17, 2019 14.42 14.47 14.02 14.06 15,385,545 -0.14(-1.02%)
Oct 16, 2019 14.33 14.43 14.13 14.20 12,505,793 -0.07(-0.51%)
Oct 15, 2019 14.18 14.39 14.11 14.27 8,097,126 +0.15(+1.08%)
Oct 14, 2019 13.88 14.18 13.86 14.12 13,552,339 +0.15(+1.09%)
Oct 11, 2019 14.14 14.20 13.96 13.97 13,225,280 +0.17(+1.22%)
Oct 10, 2019 13.56 13.84 13.56 13.80 10,717,071 +0.32(+2.38%)
Oct 09, 2019 13.56 13.60 13.42 13.48 9,898,060 +0.04(+0.30%)
Oct 08, 2019 13.63 13.69 13.43 13.44 12,166,994 -0.43(-3.13%)
Oct 07, 2019 13.86 14.02 13.78 13.87 8,113,451 +0.01(+0.06%)
Oct 04, 2019 13.80 13.87 13.61 13.86 13,172,087 +0.13(+0.94%)
Oct 03, 2019 13.61 13.74 13.32 13.73 13,059,028 +0.05(+0.35%)
Oct 02, 2019 13.81 13.84 13.55 13.69 11,603,017 -0.26(-1.90%)
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.