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 )

15.23 -0.17 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Mar 31, 2010 5.017 5.128 5.011 5.063 9,735,565 -0.01(-0.13%)
Mar 30, 2010 5.043 5.096 4.998 5.070 16,949,998 +0.03(+0.52%)
Mar 29, 2010 5.154 5.181 4.958 5.043 26,078,760 -0.09(-1.78%)
Mar 26, 2010 5.213 5.239 5.037 5.135 26,873,350 -0.05(-0.88%)
Mar 25, 2010 5.246 5.305 5.154 5.181 36,670,064 +0.02(+0.38%)
Mar 24, 2010 5.011 5.226 5.004 5.161 31,869,248 +0.14(+2.73%)
Mar 23, 2010 4.991 5.037 4.958 5.024 16,853,184 +0.03(+0.65%)
Mar 22, 2010 4.900 5.050 4.841 4.991 21,471,254 +0.03(+0.53%)
Mar 19, 2010 4.952 5.011 4.880 4.965 23,206,510 +0.03(+0.53%)
Mar 18, 2010 5.109 5.109 4.900 4.939 30,052,378 -0.22(-4.30%)
Mar 17, 2010 5.070 5.239 5.043 5.161 27,481,454 +0.13(+2.60%)
Mar 16, 2010 4.972 5.043 4.880 5.030 26,025,774 +0.08(+1.72%)
Mar 15, 2010 4.860 4.952 4.857 4.945 40,386,044 +0.01(+0.26%)
Mar 12, 2010 5.266 5.350 4.880 4.932 48,910,864 -0.22(-4.19%)
Mar 11, 2010 4.965 5.161 4.926 5.148 26,898,818 +0.21(+4.23%)
Mar 10, 2010 4.802 5.024 4.769 4.939 31,027,034 +0.20(+4.13%)
Mar 09, 2010 4.717 4.795 4.625 4.743 19,439,810 -0.01(-0.14%)
Mar 08, 2010 4.710 4.802 4.697 4.749 12,515,004 +0.01(+0.28%)
Mar 05, 2010 4.684 4.743 4.645 4.736 16,769,123 +0.10(+2.11%)
Mar 04, 2010 4.599 4.684 4.573 4.638 10,242,271 +0.04(+0.85%)
Mar 03, 2010 4.599 4.658 4.560 4.599 14,272,699 +0.00(+0.00%)
Mar 02, 2010 4.553 4.664 4.553 4.599 11,923,775 +0.05(+1.00%)
Mar 01, 2010 4.678 4.710 4.508 4.553 15,219,776 -0.12(-2.52%)
Feb 26, 2010 4.573 4.691 4.547 4.671 21,552,526 +0.11(+2.44%)
Feb 25, 2010 4.534 4.580 4.423 4.560 23,800,832 -0.07(-1.58%)
Feb 24, 2010 4.416 4.645 4.410 4.633 29,260,242 +0.24(+5.37%)
Feb 23, 2010 4.521 4.534 4.377 4.397 18,285,752 -0.15(-3.30%)
Feb 22, 2010 4.423 4.560 4.423 4.547 31,037,262 +0.12(+2.65%)
Feb 19, 2010 4.371 4.456 4.371 4.429 16,292,959 +0.03(+0.74%)
Feb 18, 2010 4.436 4.449 4.358 4.397 21,478,750 -0.06(-1.32%)
Feb 17, 2010 4.540 4.547 4.423 4.456 19,159,472 -0.06(-1.30%)
Feb 16, 2010 4.429 4.540 4.469 4.514 14,476,035 +0.08(+1.91%)
Feb 12, 2010 4.423 4.429 4.429 4.429 13,935,224 -0.05(-1.16%)
Feb 11, 2010 4.488 4.521 4.436 4.482 14,429,660 -0.01(-0.15%)
Feb 10, 2010 4.429 4.566 4.397 4.488 37,199,456 -0.03(-0.58%)
Feb 09, 2010 4.521 4.586 4.462 4.514 19,368,282 +0.16(+3.75%)
Feb 08, 2010 4.508 4.557 4.345 4.351 39,153,100 -0.14(-3.19%)
Feb 05, 2010 4.527 4.593 4.325 4.495 54,345,008 -0.04(-0.86%)
Feb 04, 2010 4.756 4.795 4.527 4.534 46,011,908 -0.30(-6.21%)
Feb 03, 2010 4.873 4.873 4.723 4.834 47,109,392 -0.07(-1.46%)
Feb 02, 2010 4.749 4.919 4.749 4.906 45,632,956 +0.16(+3.30%)
Feb 01, 2010 4.717 4.808 4.651 4.749 27,405,988 +0.07(+1.39%)
Jan 29, 2010 4.782 4.886 4.658 4.684 27,318,146 -0.06(-1.24%)
Jan 28, 2010 4.736 4.880 4.697 4.743 42,176,060 +0.08(+1.68%)
Jan 27, 2010 4.482 4.736 4.462 4.664 35,841,388 +0.17(+3.77%)
Jan 26, 2010 4.632 4.703 4.488 4.495 56,695,180 -0.11(-2.41%)
Jan 25, 2010 4.847 4.880 4.488 4.606 45,660,928 -0.12(-2.62%)
Jan 22, 2010 4.671 4.886 4.397 4.730 41,548,680 -0.06(-1.23%)
Jan 21, 2010 4.801 5.056 4.762 4.788 87,383,640 +0.25(+5.46%)
Jan 20, 2010 4.358 4.560 4.358 4.540 31,695,460 +0.13(+2.96%)
Jan 19, 2010 4.449 4.482 4.364 4.410 27,435,636 -0.08(-1.74%)
Jan 15, 2010 4.429 4.488 4.488 4.488 45,237,244 +0.02(+0.44%)
Jan 14, 2010 4.201 4.495 4.201 4.469 36,944,924 +0.23(+5.55%)
Jan 13, 2010 4.201 4.325 4.103 4.234 24,873,618 +0.05(+1.25%)
Jan 12, 2010 4.214 4.273 4.149 4.182 30,975,878 -0.08(-1.84%)
Jan 11, 2010 4.240 4.306 4.169 4.260 22,743,162 +0.02(+0.46%)
Jan 08, 2010 4.142 4.279 4.136 4.240 25,313,222 +0.07(+1.72%)
Jan 07, 2010 3.960 4.227 3.940 4.169 39,173,088 +0.17(+4.24%)
Jan 06, 2010 4.025 4.045 3.953 3.999 18,066,552 -0.03(-0.65%)
Jan 05, 2010 3.836 4.038 3.836 4.025 25,539,474 +0.15(+3.87%)
Jan 04, 2010 3.692 3.895 3.686 3.875 22,842,732 +0.25(+7.03%)
Dec 31, 2009 3.679 3.621 3.621 3.621 8,880,300 -0.07(-1.77%)
Dec 30, 2009 3.686 3.705 3.653 3.686 5,437,613 -0.03(-0.88%)
Dec 29, 2009 3.679 3.738 3.653 3.718 8,026,834 +0.04(+1.06%)
Dec 28, 2009 3.771 3.784 3.660 3.679 9,448,027 -0.08(-2.08%)
Dec 24, 2009 3.673 3.758 3.673 3.758 4,694,823 +0.07(+1.77%)
Dec 23, 2009 3.731 3.751 3.640 3.692 12,733,772 -0.03(-0.88%)
Dec 22, 2009 3.705 3.771 3.705 3.725 19,160,470 -0.03(-0.70%)
Dec 21, 2009 3.679 3.777 3.621 3.751 27,635,650 +0.12(+3.42%)
Dec 18, 2009 3.640 3.660 3.503 3.627 24,193,246 +0.03(+0.72%)
Dec 17, 2009 3.725 3.745 3.588 3.601 32,979,066 -0.29(-7.54%)
Dec 16, 2009 3.803 3.901 3.725 3.895 18,733,144 +0.10(+2.58%)
Dec 15, 2009 3.927 3.973 3.784 3.797 19,024,178 -0.18(-4.59%)
Dec 14, 2009 3.966 3.986 3.953 3.979 14,806,811 +0.02(+0.49%)
Dec 11, 2009 3.855 3.992 3.784 3.960 20,373,406 +0.12(+3.23%)
Dec 10, 2009 3.810 3.927 3.803 3.836 11,520,931 -0.05(-1.18%)
Dec 09, 2009 3.823 3.914 3.764 3.882 19,152,216 +0.08(+2.06%)
Dec 08, 2009 3.810 3.849 3.751 3.803 21,481,780 -0.04(-1.02%)
Dec 07, 2009 3.868 3.992 3.803 3.842 28,012,000 -0.18(-4.38%)
Dec 04, 2009 3.921 4.045 3.823 4.019 29,368,278 +0.20(+5.12%)
Dec 03, 2009 4.032 4.103 3.816 3.823 26,279,690 -0.16(-4.09%)
Dec 02, 2009 3.882 3.996 3.842 3.986 22,974,738 +0.10(+2.69%)
Dec 01, 2009 3.868 3.888 3.725 3.882 29,607,836 +0.06(+1.54%)
Nov 30, 2009 3.640 3.836 3.640 3.823 31,896,646 +0.19(+5.21%)
Nov 27, 2009 3.666 3.771 3.634 3.634 11,216,092 -0.20(-5.27%)
Nov 25, 2009 3.882 3.914 3.810 3.836 12,490,032 -0.04(-1.01%)
Nov 24, 2009 3.849 3.888 3.764 3.875 13,581,585 -0.01(-0.17%)
Nov 23, 2009 3.823 3.908 3.803 3.882 12,260,502 +0.14(+3.84%)
Nov 20, 2009 3.764 3.849 3.712 3.738 16,745,843 -0.06(-1.55%)
Nov 19, 2009 3.836 3.862 3.699 3.797 24,283,774 -0.08(-2.02%)
Nov 18, 2009 3.758 3.921 3.699 3.875 28,290,030 +0.12(+3.30%)
Nov 17, 2009 3.653 3.777 3.621 3.751 14,735,460 +0.10(+2.86%)
Nov 16, 2009 3.712 3.784 3.614 3.647 20,312,116 +0.00(+0.00%)
Nov 13, 2009 3.725 3.797 3.601 3.647 23,144,624 -0.08(-2.27%)
Nov 12, 2009 3.745 3.823 3.699 3.731 19,435,644 -0.03(-0.69%)
Nov 11, 2009 3.738 3.784 3.705 3.758 17,585,576 +0.05(+1.23%)
Nov 10, 2009 3.731 3.797 3.660 3.712 20,321,602 -0.10(-2.57%)
Nov 09, 2009 3.810 3.836 3.738 3.810 23,196,828 +0.07(+1.92%)
Nov 06, 2009 3.523 3.764 3.516 3.738 33,686,792 +0.21(+5.91%)
Nov 05, 2009 3.503 3.634 3.464 3.529 26,575,500 +0.06(+1.69%)
Nov 04, 2009 3.718 3.725 3.464 3.471 24,023,716 -0.14(-3.97%)
Nov 03, 2009 3.536 3.660 3.490 3.614 28,908,970 -0.01(-0.18%)
Nov 02, 2009 3.510 3.679 3.497 3.621 33,118,524 +0.10(+2.97%)
Oct 30, 2009 3.660 3.673 3.451 3.516 32,976,570 -0.18(-4.77%)
Oct 29, 2009 3.738 3.849 3.647 3.692 49,712,092 +0.10(+2.91%)
Oct 28, 2009 3.803 3.836 3.562 3.588 45,481,000 -0.22(-5.66%)
Oct 27, 2009 3.986 3.999 3.777 3.803 43,165,608 -0.18(-4.58%)
Oct 26, 2009 4.214 4.221 3.953 3.986 41,023,048 -0.24(-5.71%)
Oct 23, 2009 4.227 4.240 4.149 4.227 22,939,862 -0.10(-2.26%)
Oct 22, 2009 4.110 4.449 4.058 4.325 52,593,096 +0.23(+5.57%)
Oct 21, 2009 4.162 4.469 4.084 4.097 66,484,784 -0.17(-3.98%)
Oct 20, 2009 4.175 4.286 4.155 4.266 38,978,292 +0.12(+2.99%)
Oct 19, 2009 4.221 4.253 4.077 4.142 15,787,825 -0.07(-1.55%)
Oct 16, 2009 4.266 4.306 4.116 4.208 32,772,342 -0.13(-3.01%)
Oct 15, 2009 4.292 4.390 4.266 4.338 25,349,214 -0.02(-0.45%)
Oct 14, 2009 4.292 4.397 4.201 4.358 31,067,466 +0.16(+3.89%)
Oct 13, 2009 4.097 4.214 4.084 4.195 27,081,356 +0.08(+1.90%)
Oct 12, 2009 4.077 4.123 4.038 4.116 15,408,928 +0.08(+1.94%)
Oct 09, 2009 4.032 4.058 3.979 4.038 22,390,144 -0.02(-0.48%)
Oct 08, 2009 4.136 4.142 4.032 4.058 22,021,792 -0.04(-0.96%)
Oct 07, 2009 4.064 4.142 3.966 4.097 15,608,030 +0.03(+0.80%)
Oct 06, 2009 4.123 4.227 3.966 4.064 22,256,382 +0.00(+0.00%)
Oct 05, 2009 4.097 4.123 4.005 4.064 19,857,050 +0.04(+0.97%)
Oct 02, 2009 3.914 4.208 3.868 4.025 34,690,640 +0.02(+0.49%)
Oct 01, 2009 4.208 4.240 3.986 4.005 34,540,432 -0.23(-5.54%)
Sep 30, 2009 4.306 4.390 4.234 4.240 39,357,844 -0.03(-0.76%)
Sep 29, 2009 4.253 4.358 4.240 4.273 18,399,342 +0.07(+1.69%)
Sep 28, 2009 4.149 4.234 4.077 4.202 16,303,772 +0.13(+3.22%)
Sep 25, 2009 4.136 4.175 4.032 4.071 23,342,932 -0.17(-4.00%)
Sep 24, 2009 4.410 4.410 4.084 4.240 33,450,092 -0.13(-2.99%)
Sep 23, 2009 4.475 4.521 4.364 4.371 27,065,934 -0.10(-2.19%)
Sep 22, 2009 4.423 4.482 4.279 4.469 25,605,748 +0.14(+3.32%)
Sep 21, 2009 4.286 4.377 4.175 4.325 26,347,302 +0.00(+0.00%)
Sep 18, 2009 4.286 4.384 4.240 4.325 39,336,172 +0.05(+1.22%)
Sep 17, 2009 4.560 4.566 4.227 4.273 47,781,616 -0.10(-2.24%)
Sep 16, 2009 4.208 4.612 4.201 4.371 67,902,328 +0.16(+3.72%)
Sep 15, 2009 3.921 4.260 3.901 4.214 48,426,304 +0.29(+7.49%)
Sep 14, 2009 3.816 3.947 3.758 3.921 28,131,968 +0.05(+1.35%)
Sep 11, 2009 4.038 4.038 3.862 3.868 33,118,504 -0.16(-4.05%)
Sep 10, 2009 4.025 4.064 3.927 4.032 27,312,438 -0.02(-0.48%)
Sep 09, 2009 4.025 4.058 3.914 4.051 25,366,442 +0.03(+0.65%)
Sep 08, 2009 4.136 4.155 3.979 4.025 19,886,824 -0.03(-0.80%)
Sep 04, 2009 3.901 4.123 3.823 4.058 39,038,744 +0.18(+4.54%)
Sep 03, 2009 3.895 3.934 3.816 3.882 22,501,336 +0.08(+2.23%)
Sep 02, 2009 3.960 4.005 3.784 3.797 34,019,348 -0.22(-5.37%)
Sep 01, 2009 4.312 4.397 3.979 4.012 44,807,816 -0.33(-7.66%)
Aug 31, 2009 4.266 4.358 4.208 4.345 27,396,246 -0.01(-0.30%)
Aug 28, 2009 4.403 4.416 4.240 4.358 22,287,784 +0.07(+1.52%)
Aug 27, 2009 4.201 4.306 4.116 4.292 31,639,560 +0.12(+2.81%)
Aug 26, 2009 4.247 4.292 4.090 4.175 21,890,630 -0.05(-1.23%)
Aug 25, 2009 4.279 4.328 4.188 4.227 20,966,008 +0.05(+1.09%)
Aug 24, 2009 4.416 4.547 4.142 4.182 39,561,072 -0.21(-4.75%)
Aug 21, 2009 4.253 4.469 4.208 4.390 41,985,932 +0.19(+4.50%)
Aug 20, 2009 4.162 4.240 4.123 4.201 18,011,968 +0.07(+1.74%)
Aug 19, 2009 4.116 4.214 4.077 4.129 20,886,198 -0.07(-1.71%)
Aug 18, 2009 4.116 4.279 4.110 4.201 27,881,930 +0.12(+2.88%)
Aug 17, 2009 4.155 4.214 4.025 4.084 28,135,958 -0.25(-5.87%)
Aug 14, 2009 4.325 4.371 4.214 4.338 24,825,590 +0.00(+0.00%)
Aug 13, 2009 4.332 4.423 4.162 4.338 37,360,376 +0.15(+3.58%)
Aug 12, 2009 4.019 4.306 4.012 4.188 64,879,964 +0.18(+4.56%)
Aug 11, 2009 4.286 4.286 3.979 4.005 45,817,440 -0.27(-6.26%)
Aug 10, 2009 4.449 4.449 4.247 4.273 37,659,028 -0.15(-3.39%)
Aug 07, 2009 4.482 4.566 4.338 4.423 46,663,800 +0.14(+3.20%)
Aug 06, 2009 4.299 4.534 4.090 4.286 68,343,736 +0.10(+2.50%)
Aug 05, 2009 4.188 4.332 4.090 4.182 73,041,576 -0.03(-0.78%)
Aug 04, 2009 4.155 4.319 4.012 4.214 54,721,464 +0.03(+0.78%)
Aug 03, 2009 3.914 4.273 3.790 4.182 77,011,320 +0.41(+10.90%)
Jul 31, 2009 3.581 3.868 3.490 3.771 98,272,880 +0.18(+5.09%)
Jul 30, 2009 3.418 3.660 3.418 3.588 83,027,544 +0.22(+6.59%)
Jul 29, 2009 3.412 3.438 3.320 3.366 56,966,500 -0.06(-1.71%)
Jul 28, 2009 3.581 3.640 3.392 3.425 55,320,552 -0.20(-5.49%)
Jul 27, 2009 3.389 3.686 3.386 3.624 61,809,932 +0.19(+5.61%)
Jul 24, 2009 3.477 3.523 3.314 3.431 46,054,528 -0.09(-2.59%)
Jul 23, 2009 3.334 3.608 3.334 3.523 64,803,452 +0.16(+4.65%)
Jul 22, 2009 2.936 3.438 2.870 3.366 82,143,144 +0.22(+7.05%)
Jul 21, 2009 3.301 3.314 3.020 3.144 44,311,752 -0.17(-5.12%)
Jul 20, 2009 3.360 3.373 3.275 3.314 21,015,888 -0.02(-0.59%)
Jul 17, 2009 3.412 3.457 3.307 3.334 31,065,186 -0.07(-1.92%)
Jul 16, 2009 3.418 3.477 3.347 3.399 22,189,944 -0.06(-1.70%)
Jul 15, 2009 3.438 3.503 3.379 3.457 52,257,204 +0.07(+1.92%)
Jul 14, 2009 3.516 3.536 3.366 3.392 27,407,816 -0.12(-3.35%)
Jul 13, 2009 3.405 3.523 3.366 3.510 31,003,256 +0.17(+5.08%)
Jul 10, 2009 3.353 3.373 3.294 3.340 16,979,162 -0.03(-0.78%)
Jul 09, 2009 3.366 3.490 3.320 3.366 40,056,768 +0.05(+1.57%)
Jul 08, 2009 3.510 3.523 3.229 3.314 82,167,776 -0.14(-3.97%)
Jul 07, 2009 3.444 3.536 3.392 3.451 60,781,152 +0.14(+4.13%)
Jul 06, 2009 3.294 3.405 3.262 3.314 29,058,204 -0.03(-0.78%)
Jul 02, 2009 3.307 3.477 3.242 3.340 46,414,224 -0.03(-0.78%)
Jul 01, 2009 3.373 3.503 3.340 3.366 29,872,180 -0.05(-1.53%)
Jun 30, 2009 3.555 3.555 3.334 3.418 29,013,432 -0.05(-1.50%)
Jun 29, 2009 3.412 3.562 3.301 3.471 34,432,232 +0.08(+2.31%)
Jun 26, 2009 3.334 3.464 3.301 3.392 46,506,548 +0.05(+1.56%)
Jun 25, 2009 3.294 3.347 3.249 3.340 54,609,388 -0.03(-0.78%)
Jun 24, 2009 3.490 3.608 3.334 3.366 46,601,576 -0.07(-2.09%)
Jun 23, 2009 3.673 3.692 3.327 3.438 60,002,988 -0.15(-4.18%)
Jun 22, 2009 3.836 3.901 3.562 3.588 56,992,756 -0.37(-9.39%)
Jun 19, 2009 3.888 4.058 3.829 3.960 108,186,328 +0.13(+3.41%)
Jun 18, 2009 3.581 3.855 3.562 3.829 32,547,512 +0.27(+7.51%)
Jun 17, 2009 3.862 3.842 3.347 3.562 58,439,616 -0.30(-7.77%)
Jun 16, 2009 3.882 3.927 3.758 3.862 24,427,622 -0.01(-0.25%)
Jun 15, 2009 3.901 3.986 3.738 3.872 28,866,836 -0.12(-3.02%)
Jun 12, 2009 3.895 4.025 3.862 3.992 38,266,936 +0.10(+2.51%)
Jun 11, 2009 3.647 3.986 3.621 3.895 64,347,792 +0.24(+6.61%)
Jun 10, 2009 3.751 3.751 3.555 3.653 32,681,436 -0.03(-0.71%)
Jun 09, 2009 3.594 3.692 3.516 3.679 33,808,740 +0.12(+3.30%)
Jun 08, 2009 3.608 3.627 3.523 3.562 30,297,266 +0.02(+0.55%)
Jun 05, 2009 3.745 3.764 3.457 3.542 70,206,896 -0.05(-1.27%)
Jun 04, 2009 3.138 3.647 3.125 3.588 137,802,096 +0.59(+19.57%)
Jun 03, 2009 3.255 3.275 2.949 3.001 89,210,680 -0.14(-4.56%)
Jun 02, 2009 3.001 3.229 2.870 3.144 142,508,144 +0.05(+1.69%)
Jun 01, 2009 3.327 3.399 3.033 3.092 65,455,976 -0.17(-5.20%)
May 29, 2009 3.314 3.327 3.210 3.262 35,263,528 -0.02(-0.60%)
May 28, 2009 3.216 3.301 3.079 3.281 31,721,488 +0.18(+5.67%)
May 27, 2009 3.392 3.360 3.079 3.105 42,941,980 -0.29(-8.46%)
May 26, 2009 3.477 3.490 3.340 3.392 18,416,278 -0.04(-1.14%)
May 22, 2009 3.608 3.614 3.405 3.431 17,682,036 -0.12(-3.31%)
May 21, 2009 3.673 3.705 3.457 3.549 24,082,210 -0.13(-3.55%)
May 20, 2009 3.797 3.855 3.614 3.679 25,336,878 -0.04(-1.05%)
May 19, 2009 3.882 3.947 3.660 3.718 27,818,500 -0.23(-5.79%)
May 18, 2009 3.934 3.966 3.784 3.947 32,658,128 +0.16(+4.31%)
May 15, 2009 3.940 3.966 3.738 3.784 24,929,192 -0.08(-2.19%)
May 14, 2009 3.640 3.979 3.621 3.868 39,145,600 +0.18(+4.96%)
May 13, 2009 3.875 3.973 3.621 3.686 41,828,932 -0.23(-5.83%)
May 12, 2009 4.182 4.201 3.797 3.914 56,262,576 -0.18(-4.46%)
May 11, 2009 4.436 4.443 4.077 4.097 48,731,600 -0.45(-9.90%)
May 08, 2009 4.749 5.030 3.764 4.547 69,397,904 +0.12(+2.80%)
May 07, 2009 5.284 5.395 4.195 4.423 46,718,516 -0.59(-11.83%)
May 06, 2009 4.566 5.238 4.521 5.017 48,774,768 +0.72(+16.69%)
May 05, 2009 4.449 4.573 4.260 4.299 19,903,232 -0.28(-6.13%)
May 04, 2009 4.416 4.580 4.397 4.580 29,801,828 +0.74(+19.39%)
May 01, 2009 4.038 4.084 3.790 3.836 17,423,412 -0.18(-4.39%)
Apr 30, 2009 4.279 4.319 3.986 4.012 22,570,262 -0.07(-1.76%)
Apr 29, 2009 4.032 4.397 4.012 4.084 25,252,724 +0.12(+3.13%)
Apr 28, 2009 3.999 4.260 3.842 3.960 22,028,520 -0.06(-1.46%)
Apr 27, 2009 4.345 4.501 3.966 4.019 26,904,268 -0.55(-12.00%)
Apr 24, 2009 4.025 4.625 3.758 4.566 51,498,784 +0.56(+14.01%)
Apr 23, 2009 4.129 4.182 3.758 4.005 39,210,328 -0.01(-0.16%)
Apr 22, 2009 4.234 4.351 3.914 4.012 54,277,076 -0.59(-12.77%)
Apr 21, 2009 4.475 4.880 3.738 4.599 61,226,684 -0.23(-4.73%)
Apr 20, 2009 5.584 5.584 4.736 4.827 30,286,940 -1.08(-18.23%)
Apr 17, 2009 5.578 6.360 5.512 5.904 26,750,286 +0.29(+5.11%)
Apr 16, 2009 5.493 5.832 5.160 5.617 21,085,966 +0.17(+3.11%)
Apr 15, 2009 5.271 5.499 5.049 5.447 18,564,388 +0.10(+1.83%)
Apr 14, 2009 5.878 6.406 5.278 5.349 31,545,660 -0.67(-11.16%)
Apr 13, 2009 5.356 6.047 5.238 6.021 27,506,590 +0.64(+11.88%)
Apr 09, 2009 4.893 11.29 4.736 5.382 33,766,636 +1.10(+25.57%)
Apr 08, 2009 4.984 4.984 4.227 4.286 45,604,032 -0.66(-13.38%)
Apr 07, 2009 5.030 5.036 4.847 4.948 13,438,751 -0.23(-4.47%)
Apr 06, 2009 5.467 5.467 5.056 5.180 15,332,104 -0.39(-7.03%)
Apr 03, 2009 5.591 5.591 5.225 5.571 13,570,925 +0.05(+0.95%)
Apr 02, 2009 5.662 5.839 5.447 5.519 22,667,892 +0.07(+1.32%)
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.