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 )

15.06 -0.02 (-0.13%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 10, 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 30, 2012 5.700 5.700 5.553 5.680 18,619,858 +0.01(+0.24%)
Mar 29, 2012 5.613 5.673 5.573 5.666 19,044,272 +0.00(+0.00%)
Mar 28, 2012 5.586 5.673 5.559 5.666 18,311,032 +0.08(+1.44%)
Mar 27, 2012 5.660 5.663 5.566 5.586 23,109,636 -0.07(-1.18%)
Mar 26, 2012 5.640 5.680 5.592 5.653 19,003,284 +0.07(+1.20%)
Mar 23, 2012 5.559 5.600 5.486 5.586 17,812,006 +0.01(+0.12%)
Mar 22, 2012 5.653 5.670 5.519 5.579 24,392,562 -0.15(-2.57%)
Mar 21, 2012 5.807 5.820 5.700 5.726 16,533,890 -0.08(-1.38%)
Mar 20, 2012 5.740 5.827 5.686 5.807 19,478,150 +0.02(+0.35%)
Mar 19, 2012 5.760 5.894 5.713 5.787 23,896,794 +0.08(+1.41%)
Mar 16, 2012 5.740 5.800 5.613 5.706 29,051,780 +0.00(+0.00%)
Mar 15, 2012 5.713 5.773 5.646 5.706 25,952,716 +0.03(+0.59%)
Mar 14, 2012 5.559 5.710 5.519 5.673 40,581,392 +0.15(+2.78%)
Mar 13, 2012 5.332 5.586 5.299 5.519 35,995,032 +0.25(+4.82%)
Mar 12, 2012 5.359 5.366 5.232 5.265 15,518,655 -0.09(-1.75%)
Mar 09, 2012 5.306 5.419 5.285 5.359 13,515,919 +0.05(+1.01%)
Mar 08, 2012 5.259 5.312 5.172 5.306 14,394,000 +0.10(+1.93%)
Mar 07, 2012 5.145 5.249 5.125 5.205 14,721,602 +0.11(+2.23%)
Mar 06, 2012 5.145 5.172 5.078 5.092 19,433,748 -0.13(-2.43%)
Mar 05, 2012 5.312 5.342 5.192 5.219 21,981,224 -0.11(-2.13%)
Mar 02, 2012 5.399 5.432 5.306 5.332 19,017,666 -0.07(-1.36%)
Mar 01, 2012 5.446 5.506 5.386 5.406 24,837,848 -0.01(-0.12%)
Feb 29, 2012 5.533 5.546 5.359 5.412 35,728,140 -0.11(-2.06%)
Feb 28, 2012 5.453 5.533 5.406 5.526 23,891,720 +0.09(+1.72%)
Feb 27, 2012 5.359 5.479 5.326 5.432 19,474,878 +0.05(+0.87%)
Feb 24, 2012 5.386 5.453 5.346 5.386 15,963,401 +0.02(+0.37%)
Feb 23, 2012 5.239 5.366 5.193 5.366 20,680,906 +0.11(+2.15%)
Feb 22, 2012 5.366 5.372 5.239 5.252 13,583,344 -0.12(-2.23%)
Feb 21, 2012 5.432 5.436 5.332 5.372 11,867,217 -0.03(-0.62%)
Feb 17, 2012 5.346 5.412 5.326 5.406 14,260,776 +0.09(+1.63%)
Feb 16, 2012 5.239 5.332 5.209 5.319 18,406,348 +0.07(+1.40%)
Feb 15, 2012 5.306 5.346 5.233 5.246 17,699,490 -0.05(-1.00%)
Feb 14, 2012 5.366 5.382 5.259 5.299 15,111,769 -0.09(-1.61%)
Feb 13, 2012 5.359 5.392 5.332 5.386 13,837,259 +0.10(+1.89%)
Feb 10, 2012 5.319 5.326 5.259 5.286 15,792,407 -0.10(-1.85%)
Feb 09, 2012 5.459 5.459 5.359 5.386 13,432,367 -0.05(-0.98%)
Feb 08, 2012 5.406 5.459 5.346 5.439 12,612,044 +0.07(+1.24%)
Feb 07, 2012 5.392 5.419 5.372 5.372 23,412,926 -0.04(-0.74%)
Feb 06, 2012 5.466 5.485 5.406 5.412 10,841,801 -0.07(-1.33%)
Feb 03, 2012 5.352 5.492 5.346 5.485 21,574,620 +0.20(+3.78%)
Feb 02, 2012 5.239 5.312 5.199 5.286 15,823,183 +0.06(+1.15%)
Feb 01, 2012 5.286 5.299 5.179 5.226 26,081,906 +0.05(+1.03%)
Jan 31, 2012 5.246 5.272 5.153 5.173 29,385,902 -0.05(-1.02%)
Jan 30, 2012 5.272 5.286 5.173 5.226 18,081,916 -0.11(-2.00%)
Jan 27, 2012 5.206 5.359 5.183 5.332 28,896,606 +0.09(+1.65%)
Jan 26, 2012 5.492 5.505 5.179 5.246 35,051,524 -0.24(-4.37%)
Jan 25, 2012 5.326 5.505 5.312 5.485 29,561,752 +0.07(+1.35%)
Jan 24, 2012 5.366 5.505 5.319 5.412 40,465,704 +0.01(+0.25%)
Jan 23, 2012 5.539 5.565 5.352 5.399 24,258,942 -0.13(-2.29%)
Jan 20, 2012 5.485 5.525 5.372 5.525 20,270,158 +0.00(+0.00%)
Jan 19, 2012 5.559 5.565 5.452 5.525 24,857,772 -0.01(-0.12%)
Jan 18, 2012 5.452 5.572 5.406 5.532 18,568,514 +0.07(+1.28%)
Jan 17, 2012 5.579 5.619 5.432 5.462 19,976,326 -0.07(-1.32%)
Jan 13, 2012 5.406 5.552 5.312 5.535 20,265,884 +0.06(+1.16%)
Jan 12, 2012 5.479 5.512 5.366 5.472 24,788,556 +0.02(+0.31%)
Jan 11, 2012 5.379 5.479 5.306 5.456 19,942,686 +0.04(+0.68%)
Jan 10, 2012 5.399 5.426 5.306 5.419 21,332,488 +0.10(+1.88%)
Jan 09, 2012 5.346 5.352 5.266 5.319 16,917,090 +0.01(+0.13%)
Jan 06, 2012 5.319 5.352 5.213 5.312 15,034,700 -0.01(-0.25%)
Jan 05, 2012 5.173 5.379 5.113 5.326 21,841,808 +0.13(+2.43%)
Jan 04, 2012 5.153 5.252 5.106 5.199 15,882,508 +0.08(+1.56%)
Dec 30, 2011 5.173 5.173 5.106 5.119 10,004,756 -0.05(-1.03%)
Dec 29, 2011 5.086 5.186 5.066 5.173 9,244,198 +0.09(+1.83%)
Dec 28, 2011 5.146 5.153 5.053 5.079 8,900,158 -0.07(-1.29%)
Dec 27, 2011 5.186 5.186 5.106 5.146 7,195,245 -0.03(-0.64%)
Dec 23, 2011 5.193 5.252 5.093 5.179 14,576,028 +0.16(+3.18%)
Dec 21, 2011 4.913 5.019 4.866 5.019 22,208,212 +0.11(+2.31%)
Dec 20, 2011 4.826 4.953 4.800 4.906 17,144,100 +0.15(+3.22%)
Dec 19, 2011 4.773 4.800 4.680 4.753 19,208,324 -0.03(-0.56%)
Dec 16, 2011 4.773 4.860 4.753 4.780 17,096,928 +0.04(+0.84%)
Dec 15, 2011 4.800 4.833 4.733 4.740 13,988,729 +0.01(+0.14%)
Dec 14, 2011 4.707 4.806 4.660 4.733 17,034,642 -0.02(-0.42%)
Dec 13, 2011 4.860 4.893 4.693 4.753 15,990,866 -0.05(-1.11%)
Dec 12, 2011 4.846 4.863 4.727 4.806 13,990,834 -0.11(-2.17%)
Dec 09, 2011 4.840 4.936 4.806 4.913 12,529,853 +0.13(+2.64%)
Dec 08, 2011 4.893 4.893 4.767 4.786 21,665,566 -0.15(-2.97%)
Dec 07, 2011 4.840 4.963 4.793 4.933 11,929,263 +0.05(+1.09%)
Dec 06, 2011 4.893 4.920 4.800 4.880 14,719,400 -0.05(-1.08%)
Dec 05, 2011 4.873 4.986 4.843 4.933 19,403,770 +0.14(+2.92%)
Dec 02, 2011 4.860 4.933 4.767 4.793 25,640,108 -0.01(-0.28%)
Dec 01, 2011 4.800 4.866 4.727 4.806 13,754,013 -0.05(-0.96%)
Nov 30, 2011 4.786 4.873 4.713 4.853 30,794,888 +0.22(+4.74%)
Nov 29, 2011 4.560 4.693 4.507 4.633 21,453,972 +0.09(+2.05%)
Nov 28, 2011 4.607 4.640 4.460 4.540 16,487,559 +0.10(+2.25%)
Nov 25, 2011 4.407 4.560 4.394 4.440 4,792,470 +0.02(+0.45%)
Nov 23, 2011 4.427 4.546 4.400 4.420 26,914,170 -0.07(-1.48%)
Nov 22, 2011 4.520 4.560 4.420 4.487 26,183,724 -0.05(-1.17%)
Nov 21, 2011 4.619 4.685 4.540 4.540 31,365,592 -0.15(-3.25%)
Nov 18, 2011 4.785 4.798 4.685 4.692 22,285,800 -0.04(-0.84%)
Nov 17, 2011 4.785 4.937 4.705 4.732 23,736,656 -0.07(-1.38%)
Nov 16, 2011 4.818 4.977 4.785 4.798 19,376,518 -0.04(-0.82%)
Nov 15, 2011 4.752 4.904 4.738 4.838 14,891,549 +0.05(+1.11%)
Nov 14, 2011 4.898 4.911 4.745 4.785 15,429,920 -0.17(-3.35%)
Nov 11, 2011 4.884 4.984 4.871 4.951 14,291,507 +0.15(+3.03%)
Nov 10, 2011 4.785 4.851 4.705 4.805 20,925,312 +0.11(+2.26%)
Nov 09, 2011 4.838 4.871 4.685 4.699 24,492,676 -0.30(-5.97%)
Nov 08, 2011 4.931 5.017 4.871 4.997 20,596,278 +0.10(+2.03%)
Nov 07, 2011 4.838 4.990 4.821 4.898 19,490,566 +0.04(+0.82%)
Nov 04, 2011 4.818 4.878 4.699 4.858 25,528,742 -0.02(-0.41%)
Nov 03, 2011 4.805 4.927 4.659 4.878 26,019,348 +0.14(+2.94%)
Nov 02, 2011 4.652 4.765 4.606 4.738 22,831,660 +0.21(+4.69%)
Nov 01, 2011 4.487 4.719 4.394 4.526 37,097,416 -0.15(-3.26%)
Oct 31, 2011 4.738 4.878 4.679 4.679 22,940,428 -0.18(-3.68%)
Oct 28, 2011 4.990 4.990 4.765 4.858 27,790,536 -0.10(-2.01%)
Oct 27, 2011 5.057 5.129 4.795 4.957 45,444,784 +0.13(+2.75%)
Oct 26, 2011 4.725 4.844 4.639 4.825 32,426,860 +0.23(+4.90%)
Oct 25, 2011 4.666 4.738 4.579 4.599 25,123,530 -0.15(-3.21%)
Oct 24, 2011 4.685 4.791 4.626 4.752 24,916,980 +0.15(+3.17%)
Oct 21, 2011 4.586 4.672 4.553 4.606 35,847,216 +0.09(+2.06%)
Oct 20, 2011 4.261 4.566 4.202 4.513 36,823,508 +0.29(+6.91%)
Oct 19, 2011 4.407 4.480 4.182 4.222 34,022,180 -0.18(-4.07%)
Oct 18, 2011 4.169 4.473 4.132 4.400 26,454,812 +0.27(+6.58%)
Oct 17, 2011 4.255 4.321 4.115 4.129 18,163,428 -0.19(-4.30%)
Oct 14, 2011 4.407 4.440 4.175 4.314 27,038,196 -0.03(-0.76%)
Oct 13, 2011 4.400 4.434 4.222 4.347 31,952,300 -0.13(-2.96%)
Oct 12, 2011 4.414 4.619 4.394 4.480 26,064,302 +0.11(+2.42%)
Oct 11, 2011 4.261 4.414 4.175 4.374 22,606,692 +0.09(+2.01%)
Oct 10, 2011 4.188 4.288 4.155 4.288 18,424,668 +0.21(+5.03%)
Oct 07, 2011 4.354 4.367 4.049 4.082 21,168,322 -0.26(-5.95%)
Oct 06, 2011 4.222 4.347 4.169 4.341 42,079,840 +0.30(+7.55%)
Oct 05, 2011 3.930 4.096 3.903 4.036 21,844,016 +0.06(+1.50%)
Oct 04, 2011 3.711 3.996 3.705 3.976 34,123,488 +0.19(+4.90%)
Oct 03, 2011 3.923 3.976 3.791 3.791 26,310,094 -0.14(-3.54%)
Sep 30, 2011 4.069 4.122 3.923 3.930 23,211,220 -0.20(-4.82%)
Sep 29, 2011 3.956 4.129 3.890 4.129 41,200,304 +0.29(+7.60%)
Sep 28, 2011 3.996 4.019 3.837 3.837 23,417,968 -0.15(-3.82%)
Sep 27, 2011 4.188 4.215 3.953 3.990 36,513,888 -0.03(-0.82%)
Sep 26, 2011 3.864 4.029 3.831 4.023 26,010,638 +0.24(+6.30%)
Sep 23, 2011 3.804 3.903 3.731 3.784 26,607,004 -0.05(-1.38%)
Sep 22, 2011 3.791 3.884 3.731 3.837 29,673,966 -0.09(-2.36%)
Sep 21, 2011 4.188 4.228 3.917 3.930 26,907,974 -0.27(-6.47%)
Sep 20, 2011 4.215 4.288 4.169 4.202 12,317,930 +0.01(+0.32%)
Sep 19, 2011 4.222 4.241 4.129 4.188 16,095,479 -0.14(-3.22%)
Sep 16, 2011 4.341 4.367 4.241 4.328 19,257,756 -0.01(-0.15%)
Sep 15, 2011 4.341 4.374 4.275 4.334 20,100,950 +0.05(+1.08%)
Sep 14, 2011 4.241 4.328 4.142 4.288 21,830,256 +0.08(+1.89%)
Sep 13, 2011 4.202 4.334 4.169 4.208 14,646,720 +0.03(+0.79%)
Sep 12, 2011 3.996 4.228 3.990 4.175 26,675,648 +0.12(+2.94%)
Sep 09, 2011 4.195 4.235 4.043 4.056 21,803,736 -0.20(-4.67%)
Sep 08, 2011 4.361 4.420 4.182 4.255 21,653,846 -0.15(-3.31%)
Sep 07, 2011 4.135 4.400 4.115 4.400 18,209,920 +0.35(+8.67%)
Sep 06, 2011 4.023 4.129 3.976 4.049 20,015,256 -0.09(-2.08%)
Sep 02, 2011 4.162 4.231 4.122 4.135 18,224,010 -0.13(-3.11%)
Sep 01, 2011 4.381 4.434 4.235 4.268 19,209,532 -0.13(-3.01%)
Aug 31, 2011 4.387 4.467 4.328 4.400 12,920,591 +0.05(+1.07%)
Aug 30, 2011 4.442 4.453 4.308 4.354 18,751,578 -0.12(-2.67%)
Aug 29, 2011 4.314 4.480 4.314 4.473 15,321,937 +0.22(+5.14%)
Aug 26, 2011 4.175 4.314 4.069 4.255 20,301,172 +0.07(+1.58%)
Aug 25, 2011 4.399 4.505 4.136 4.188 30,687,074 -0.07(-1.70%)
Aug 24, 2011 4.175 4.314 4.136 4.261 23,931,606 +0.07(+1.73%)
Aug 23, 2011 3.997 4.188 3.918 4.188 21,928,660 +0.20(+4.96%)
Aug 22, 2011 4.089 4.116 3.944 3.991 21,647,056 +0.03(+0.67%)
Aug 19, 2011 4.037 4.149 3.944 3.964 23,868,650 -0.16(-3.84%)
Aug 18, 2011 4.274 4.281 4.083 4.122 29,369,546 -0.29(-6.58%)
Aug 17, 2011 4.459 4.531 4.327 4.413 19,815,578 +0.01(+0.15%)
Aug 16, 2011 4.426 4.485 4.333 4.406 19,256,898 -0.09(-1.91%)
Aug 15, 2011 4.301 4.512 4.301 4.492 17,218,738 +0.25(+5.91%)
Aug 12, 2011 4.498 4.558 4.208 4.241 29,842,142 -0.18(-4.03%)
Aug 11, 2011 4.188 4.479 4.129 4.419 29,899,778 +0.33(+8.06%)
Aug 10, 2011 4.465 4.465 4.063 4.089 48,226,192 -0.47(-10.40%)
Aug 09, 2011 4.571 4.571 4.202 4.564 28,843,134 +0.28(+6.46%)
Aug 08, 2011 4.571 4.769 4.254 4.287 36,425,356 -0.49(-10.34%)
Aug 05, 2011 5.039 5.046 4.742 4.782 33,971,036 -0.16(-3.33%)
Aug 04, 2011 5.132 5.191 4.940 4.947 25,905,838 -0.28(-5.30%)
Aug 03, 2011 5.178 5.257 5.052 5.224 29,336,484 +0.04(+0.76%)
Aug 02, 2011 5.297 5.343 5.178 5.184 24,582,908 -0.16(-3.08%)
Aug 01, 2011 5.389 5.409 5.244 5.349 22,267,734 +0.05(+0.87%)
Jul 29, 2011 5.250 5.356 5.191 5.303 24,207,244 -0.02(-0.37%)
Jul 28, 2011 5.343 5.468 5.316 5.323 21,538,180 -0.02(-0.37%)
Jul 27, 2011 5.455 5.521 5.336 5.343 25,220,794 -0.14(-2.53%)
Jul 26, 2011 5.541 5.554 5.428 5.481 14,771,127 -0.07(-1.19%)
Jul 25, 2011 5.455 5.593 5.455 5.547 21,395,842 +0.00(+0.00%)
Jul 22, 2011 5.517 5.580 5.428 5.547 17,167,556 +0.01(+0.12%)
Jul 21, 2011 5.481 5.587 5.435 5.541 25,893,950 +0.09(+1.57%)
Jul 20, 2011 5.395 5.527 5.362 5.455 30,707,062 +0.14(+2.61%)
Jul 19, 2011 5.231 5.382 5.145 5.316 34,315,736 +0.22(+4.27%)
Jul 18, 2011 5.237 5.244 5.072 5.099 17,203,198 -0.13(-2.52%)
Jul 15, 2011 5.290 5.297 5.184 5.231 14,897,070 -0.02(-0.38%)
Jul 14, 2011 5.376 5.382 5.244 5.250 14,792,590 -0.09(-1.61%)
Jul 13, 2011 5.316 5.428 5.303 5.336 18,493,600 +0.05(+1.00%)
Jul 12, 2011 5.290 5.395 5.257 5.283 19,011,636 +0.00(+0.00%)
Jul 11, 2011 5.343 5.389 5.270 5.283 18,146,950 -0.16(-3.03%)
Jul 08, 2011 5.428 5.508 5.402 5.448 17,642,146 -0.08(-1.43%)
Jul 07, 2011 5.494 5.580 5.475 5.527 13,689,688 +0.09(+1.70%)
Jul 06, 2011 5.455 5.455 5.382 5.435 13,631,858 -0.04(-0.72%)
Jul 05, 2011 5.521 5.521 5.415 5.475 14,719,284 -0.09(-1.66%)
Jul 01, 2011 5.501 5.593 5.494 5.567 15,485,264 +0.07(+1.32%)
Jun 30, 2011 5.481 5.534 5.455 5.494 14,725,227 +0.03(+0.48%)
Jun 29, 2011 5.382 5.481 5.323 5.468 14,719,208 +0.13(+2.35%)
Jun 28, 2011 5.349 5.349 5.264 5.343 13,364,621 +0.01(+0.25%)
Jun 27, 2011 5.257 5.356 5.204 5.329 13,433,750 +0.10(+1.89%)
Jun 24, 2011 5.336 5.356 5.158 5.231 23,043,950 -0.11(-1.98%)
Jun 23, 2011 5.316 5.382 5.283 5.336 18,180,816 -0.06(-1.10%)
Jun 22, 2011 5.442 5.508 5.395 5.395 15,282,525 -0.05(-0.97%)
Jun 21, 2011 5.455 5.508 5.402 5.448 13,914,299 +0.04(+0.73%)
Jun 20, 2011 5.405 5.428 5.382 5.409 17,063,992 -0.07(-1.20%)
Jun 17, 2011 5.376 5.481 5.349 5.475 28,071,400 +0.15(+2.72%)
Jun 16, 2011 5.310 5.382 5.277 5.329 17,843,916 +0.02(+0.37%)
Jun 15, 2011 5.297 5.349 5.264 5.310 23,187,898 -0.04(-0.74%)
Jun 14, 2011 5.343 5.409 5.303 5.349 23,746,770 +0.07(+1.37%)
Jun 13, 2011 5.329 5.329 5.231 5.277 23,921,142 -0.01(-0.12%)
Jun 10, 2011 5.323 5.356 5.184 5.283 25,900,548 -0.08(-1.48%)
Jun 09, 2011 5.277 5.402 5.244 5.362 18,339,114 +0.10(+1.88%)
Jun 08, 2011 5.204 5.329 5.198 5.264 16,079,723 +0.03(+0.50%)
Jun 07, 2011 5.323 5.382 5.237 5.237 19,065,004 +0.01(+0.13%)
Jun 06, 2011 5.316 5.336 5.211 5.231 20,416,502 -0.09(-1.61%)
Jun 03, 2011 5.336 5.415 5.290 5.316 17,800,600 -0.15(-2.66%)
May 24, 2011 5.448 5.488 5.422 5.461 12,923,683 +0.03(+0.48%)
May 23, 2011 5.448 5.494 5.422 5.435 14,115,005 -0.09(-1.55%)
May 20, 2011 5.645 5.659 5.514 5.521 16,811,200 -0.12(-2.21%)
May 19, 2011 5.652 5.678 5.593 5.645 11,400,188 +0.02(+0.35%)
May 18, 2011 5.593 5.632 5.553 5.626 13,082,731 +0.03(+0.47%)
May 17, 2011 5.501 5.613 5.501 5.599 18,858,294 +0.07(+1.19%)
May 16, 2011 5.435 5.599 5.429 5.534 22,305,464 +0.10(+1.81%)
May 13, 2011 5.567 5.606 5.422 5.435 27,579,252 -0.17(-3.05%)
May 12, 2011 5.613 5.639 5.521 5.606 19,146,300 -0.01(-0.12%)
May 11, 2011 5.613 5.668 5.586 5.613 13,624,226 -0.03(-0.58%)
May 10, 2011 5.593 5.678 5.573 5.645 15,006,506 +0.07(+1.30%)
May 09, 2011 5.599 5.626 5.573 5.573 17,237,144 -0.03(-0.59%)
May 06, 2011 5.672 5.691 5.527 5.606 19,484,916 +0.02(+0.35%)
May 05, 2011 5.639 5.678 5.567 5.586 11,212,553 -0.09(-1.51%)
May 04, 2011 5.783 5.783 5.652 5.672 22,177,548 -0.12(-2.15%)
May 03, 2011 5.737 5.810 5.665 5.797 26,287,052 +0.07(+1.26%)
May 02, 2011 5.718 5.737 5.711 5.724 14,236,564 +0.03(+0.46%)
Apr 29, 2011 5.698 5.777 5.698 5.698 18,223,152 -0.01(-0.12%)
Apr 28, 2011 5.665 5.731 5.652 5.705 16,291,396 +0.02(+0.35%)
Apr 27, 2011 5.593 5.724 5.593 5.685 30,598,360 +0.07(+1.29%)
Apr 26, 2011 5.560 5.639 5.501 5.613 16,379,730 +0.09(+1.55%)
Apr 25, 2011 5.534 5.553 5.507 5.527 9,951,185 +0.04(+0.72%)
Apr 21, 2011 5.534 5.534 5.435 5.488 21,823,084 +0.00(+0.00%)
Apr 20, 2011 5.599 5.626 5.442 5.488 20,994,466 -0.03(-0.48%)
Apr 19, 2011 5.672 5.672 5.488 5.514 25,356,872 -0.13(-2.33%)
Apr 18, 2011 5.652 5.751 5.494 5.645 37,914,652 -0.15(-2.61%)
Apr 15, 2011 5.803 5.843 5.744 5.797 19,700,392 +0.05(+0.80%)
Apr 14, 2011 5.797 5.810 5.731 5.751 14,809,290 -0.07(-1.13%)
Apr 13, 2011 5.803 5.849 5.783 5.816 31,758,242 +0.05(+0.91%)
Apr 12, 2011 5.737 5.803 5.724 5.764 20,591,214 -0.04(-0.68%)
Apr 11, 2011 5.823 5.875 5.777 5.803 17,738,498 -0.03(-0.45%)
Apr 08, 2011 5.921 5.935 5.790 5.829 16,579,901 -0.04(-0.67%)
Apr 07, 2011 5.889 5.941 5.836 5.869 18,663,190 -0.03(-0.56%)
Apr 06, 2011 5.869 5.915 5.790 5.902 17,012,684 +0.08(+1.35%)
Apr 05, 2011 5.869 5.882 5.803 5.823 12,862,364 -0.04(-0.67%)
Apr 04, 2011 5.915 5.981 5.823 5.862 19,210,910 -0.02(-0.34%)
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.