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 )

15.08 +0.06 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 28, 2013 6.845 6.906 6.756 6.811 16,748,112 -0.05(-0.80%)
Mar 27, 2013 6.852 6.865 6.797 6.865 9,898,680 -0.03(-0.50%)
Mar 26, 2013 6.845 6.906 6.804 6.899 13,410,191 +0.08(+1.20%)
Mar 25, 2013 6.906 6.913 6.804 6.817 12,296,046 -0.05(-0.80%)
Mar 22, 2013 6.879 6.886 6.838 6.872 9,879,750 +0.02(+0.30%)
Mar 21, 2013 6.913 6.930 6.838 6.852 11,857,922 -0.09(-1.28%)
Mar 20, 2013 6.934 6.968 6.913 6.940 14,791,154 +0.05(+0.79%)
Mar 19, 2013 6.940 6.947 6.814 6.886 21,862,140 -0.03(-0.40%)
Mar 18, 2013 6.811 6.940 6.797 6.913 16,637,660 +0.00(+0.00%)
Mar 15, 2013 6.831 6.934 6.783 6.913 28,779,448 +0.08(+1.10%)
Mar 14, 2013 6.865 6.872 6.763 6.838 16,316,601 +0.00(+0.00%)
Mar 13, 2013 6.742 6.852 6.729 6.838 20,315,696 +0.10(+1.42%)
Mar 12, 2013 6.776 6.776 6.694 6.742 17,227,656 -0.03(-0.50%)
Mar 11, 2013 6.756 6.804 6.718 6.776 21,229,558 +0.03(+0.51%)
Mar 08, 2013 6.858 6.858 6.701 6.742 34,297,168 -0.04(-0.60%)
Mar 07, 2013 6.694 6.800 6.674 6.783 41,335,548 +0.18(+2.69%)
Mar 06, 2013 6.551 6.667 6.537 6.605 24,353,336 +0.10(+1.47%)
Mar 05, 2013 6.517 6.585 6.489 6.510 22,358,208 +0.02(+0.32%)
Mar 04, 2013 6.373 6.496 6.359 6.489 22,610,714 +0.11(+1.71%)
Mar 01, 2013 6.332 6.428 6.291 6.380 15,428,821 -0.01(-0.11%)
Feb 28, 2013 6.366 6.448 6.325 6.387 17,521,174 +0.01(+0.11%)
Feb 27, 2013 6.285 6.387 6.278 6.380 18,551,520 +0.10(+1.52%)
Feb 26, 2013 6.332 6.346 6.217 6.285 29,950,452 +0.00(+0.00%)
Feb 25, 2013 6.495 6.529 6.271 6.285 29,687,802 -0.18(-2.84%)
Feb 22, 2013 6.393 6.475 6.387 6.468 12,629,436 +0.12(+1.82%)
Feb 21, 2013 6.359 6.400 6.298 6.353 23,400,776 -0.01(-0.11%)
Feb 20, 2013 6.489 6.502 6.353 6.359 16,803,828 -0.16(-2.40%)
Feb 19, 2013 6.461 6.557 6.441 6.516 16,923,402 +0.07(+1.05%)
Feb 15, 2013 6.482 6.499 6.387 6.448 14,095,497 +0.00(+0.00%)
Feb 14, 2013 6.427 6.482 6.421 6.448 13,562,795 +0.02(+0.32%)
Feb 13, 2013 6.495 6.495 6.427 6.427 16,790,474 -0.05(-0.84%)
Feb 12, 2013 6.475 6.495 6.427 6.482 13,085,159 +0.03(+0.53%)
Feb 11, 2013 6.468 6.502 6.434 6.448 15,816,289 -0.06(-0.94%)
Feb 08, 2013 6.461 6.529 6.448 6.509 11,165,812 +0.05(+0.74%)
Feb 07, 2013 6.482 6.502 6.421 6.461 11,582,084 -0.02(-0.31%)
Feb 06, 2013 6.393 6.492 6.376 6.482 14,471,018 +0.11(+1.71%)
Feb 04, 2013 6.380 6.414 6.336 6.373 13,014,571 -0.07(-1.06%)
Feb 01, 2013 6.441 6.509 6.380 6.441 21,042,334 +0.05(+0.74%)
Jan 31, 2013 6.305 6.400 6.291 6.393 24,267,432 +0.01(+0.21%)
Jan 30, 2013 6.305 6.414 6.280 6.380 20,210,952 +0.08(+1.30%)
Jan 29, 2013 6.230 6.312 6.230 6.298 16,935,490 +0.04(+0.65%)
Jan 28, 2013 6.305 6.305 6.230 6.257 12,321,571 -0.06(-0.97%)
Jan 25, 2013 6.298 6.325 6.217 6.319 23,810,590 +0.03(+0.54%)
Jan 24, 2013 6.149 6.346 6.115 6.285 67,539,416 -0.04(-0.65%)
Jan 23, 2013 6.421 6.461 6.264 6.325 36,704,244 -0.04(-0.64%)
Jan 22, 2013 6.312 6.373 6.278 6.366 23,361,864 +0.05(+0.86%)
Jan 18, 2013 6.387 6.393 6.278 6.312 29,767,908 -0.04(-0.64%)
Jan 17, 2013 6.223 6.366 6.210 6.353 41,687,060 +0.13(+2.08%)
Jan 16, 2013 6.108 6.223 6.087 6.223 26,324,222 +0.12(+2.01%)
Jan 15, 2013 6.019 6.115 5.999 6.101 17,885,028 +0.07(+1.13%)
Jan 14, 2013 6.081 6.087 5.999 6.033 18,100,610 +0.02(+0.34%)
Jan 11, 2013 6.067 6.077 5.972 6.013 20,123,448 -0.07(-1.12%)
Jan 10, 2013 6.081 6.108 6.033 6.081 28,936,576 +0.03(+0.45%)
Jan 09, 2013 6.142 6.189 6.019 6.053 34,085,776 -0.04(-0.67%)
Jan 08, 2013 6.121 6.121 6.053 6.094 53,590,424 -0.01(-0.11%)
Jan 07, 2013 6.060 6.115 6.026 6.101 29,691,216 +0.01(+0.22%)
Jan 04, 2013 5.911 6.101 5.870 6.087 31,167,340 +0.07(+1.24%)
Jan 03, 2013 5.951 6.026 5.931 6.013 20,666,378 +0.04(+0.68%)
Jan 02, 2013 5.853 5.979 5.829 5.972 18,716,362 +0.24(+4.21%)
Dec 31, 2012 5.638 5.737 5.638 5.730 7,747,914 +0.05(+0.90%)
Dec 28, 2012 5.672 5.734 5.659 5.679 7,827,106 -0.05(-0.83%)
Dec 27, 2012 5.761 5.788 5.625 5.727 11,632,923 -0.02(-0.35%)
Dec 26, 2012 5.747 5.795 5.720 5.747 7,682,119 +0.01(+0.12%)
Dec 24, 2012 5.768 5.768 5.706 5.740 3,019,000 +0.00(+0.00%)
Dec 21, 2012 5.740 5.781 5.693 5.740 18,403,750 -0.08(-1.40%)
Dec 20, 2012 5.747 5.822 5.747 5.822 12,401,757 +0.07(+1.30%)
Dec 19, 2012 5.822 5.825 5.747 5.747 12,883,922 -0.05(-0.94%)
Dec 18, 2012 5.774 5.815 5.720 5.802 23,989,166 +0.10(+1.67%)
Dec 17, 2012 5.564 5.713 5.550 5.706 15,783,098 +0.17(+3.07%)
Dec 14, 2012 5.543 5.560 5.516 5.536 9,664,777 +0.00(+0.00%)
Dec 13, 2012 5.584 5.598 5.509 5.536 19,080,436 -0.04(-0.73%)
Dec 12, 2012 5.618 5.700 5.543 5.577 32,544,024 -0.02(-0.36%)
Dec 11, 2012 5.570 5.618 5.560 5.598 15,353,624 +0.05(+0.98%)
Dec 10, 2012 5.482 5.570 5.462 5.543 20,519,804 +0.03(+0.56%)
Dec 07, 2012 5.407 5.523 5.394 5.513 19,253,492 +0.12(+2.21%)
Dec 06, 2012 5.373 5.411 5.346 5.394 25,101,050 +0.01(+0.13%)
Dec 05, 2012 5.400 5.428 5.319 5.387 21,021,802 +0.02(+0.32%)
Dec 04, 2012 5.441 5.468 5.312 5.370 25,726,796 -0.13(-2.29%)
Nov 30, 2012 5.536 5.550 5.462 5.496 19,650,572 -0.03(-0.49%)
Nov 29, 2012 5.598 5.632 5.496 5.523 20,651,496 -0.04(-0.73%)
Nov 28, 2012 5.570 5.591 5.475 5.564 32,425,718 -0.03(-0.61%)
Nov 27, 2012 5.734 5.754 5.598 5.598 20,125,614 -0.17(-2.89%)
Nov 26, 2012 5.706 5.768 5.645 5.764 14,283,408 +0.02(+0.30%)
Nov 23, 2012 5.666 5.747 5.645 5.747 3,256,076 +0.11(+1.93%)
Nov 21, 2012 5.659 5.665 5.598 5.638 10,170,078 -0.01(-0.24%)
Nov 20, 2012 5.544 5.652 5.503 5.652 15,612,649 +0.13(+2.33%)
Nov 19, 2012 5.530 5.591 5.510 5.524 17,079,584 +0.09(+1.74%)
Nov 16, 2012 5.436 5.490 5.382 5.429 21,401,980 +0.01(+0.25%)
Nov 15, 2012 5.409 5.496 5.388 5.415 15,468,072 -0.02(-0.31%)
Nov 14, 2012 5.544 5.584 5.415 5.432 16,028,472 -0.09(-1.65%)
Nov 13, 2012 5.571 5.665 5.517 5.524 16,481,513 -0.08(-1.45%)
Nov 12, 2012 5.618 5.652 5.588 5.605 8,188,383 +0.00(+0.00%)
Nov 09, 2012 5.564 5.686 5.551 5.605 16,118,190 +0.03(+0.48%)
Nov 08, 2012 5.611 5.706 5.578 5.578 15,979,096 -0.03(-0.48%)
Nov 07, 2012 5.713 5.747 5.574 5.605 28,440,874 -0.20(-3.49%)
Nov 06, 2012 5.720 5.841 5.713 5.807 18,080,264 +0.09(+1.54%)
Nov 05, 2012 5.632 5.726 5.567 5.720 22,681,848 +0.06(+1.08%)
Nov 02, 2012 5.787 5.794 5.645 5.659 20,940,990 -0.09(-1.53%)
Nov 01, 2012 5.693 5.753 5.659 5.747 10,895,366 +0.05(+0.95%)
Oct 31, 2012 5.693 5.753 5.645 5.693 11,902,136 +0.02(+0.36%)
Oct 26, 2012 5.753 5.672 5.672 5.672 18,903,266 -0.09(-1.64%)
Oct 25, 2012 5.733 5.777 5.665 5.767 15,677,158 +0.08(+1.43%)
Oct 24, 2012 5.747 5.784 5.679 5.686 12,343,840 -0.01(-0.24%)
Oct 23, 2012 5.740 5.794 5.693 5.699 29,697,328 -0.21(-3.55%)
Oct 19, 2012 5.922 5.949 5.862 5.909 20,057,554 -0.03(-0.46%)
Oct 18, 2012 5.983 6.064 5.902 5.936 61,020,716 +0.25(+4.40%)
Oct 17, 2012 5.605 5.713 5.584 5.686 31,115,740 +0.10(+1.82%)
Oct 16, 2012 5.659 5.679 5.530 5.584 28,783,414 -0.06(-1.08%)
Oct 15, 2012 5.686 5.693 5.591 5.645 25,947,368 +0.01(+0.24%)
Oct 12, 2012 5.801 5.801 5.578 5.632 34,660,020 -0.20(-3.48%)
Oct 11, 2012 5.868 5.882 5.821 5.835 19,471,924 +0.03(+0.47%)
Oct 10, 2012 5.841 5.868 5.760 5.807 16,552,806 -0.01(-0.23%)
Oct 09, 2012 5.922 5.929 5.821 5.821 16,991,010 -0.09(-1.60%)
Oct 08, 2012 5.943 5.983 5.868 5.916 19,369,072 -0.09(-1.46%)
Oct 05, 2012 6.071 6.091 5.983 6.004 14,313,582 -0.02(-0.28%)
Oct 04, 2012 5.936 6.024 5.929 6.020 19,783,942 +0.10(+1.77%)
Oct 03, 2012 5.902 5.949 5.868 5.916 30,322,300 +0.04(+0.69%)
Oct 02, 2012 5.929 5.949 5.848 5.875 18,069,336 -0.01(-0.23%)
Oct 01, 2012 5.936 6.003 5.882 5.889 14,846,749 -0.02(-0.34%)
Sep 28, 2012 5.936 5.963 5.895 5.909 20,121,172 -0.05(-0.79%)
Sep 27, 2012 5.929 6.010 5.895 5.956 10,158,661 +0.07(+1.26%)
Sep 26, 2012 5.949 5.970 5.882 5.882 14,745,165 -0.05(-0.80%)
Sep 25, 2012 6.058 6.075 5.929 5.929 17,249,360 -0.10(-1.68%)
Sep 24, 2012 6.017 6.085 5.983 6.031 17,724,146 +0.01(+0.11%)
Sep 21, 2012 6.152 6.166 6.024 6.024 14,801,553 -0.05(-0.78%)
Sep 20, 2012 6.078 6.085 5.990 6.071 18,959,294 -0.04(-0.66%)
Sep 19, 2012 6.044 6.146 6.010 6.112 22,370,866 +0.10(+1.69%)
Sep 18, 2012 6.017 6.031 5.983 6.010 18,238,198 -0.01(-0.22%)
Sep 17, 2012 6.118 6.125 6.017 6.024 21,583,886 -0.09(-1.44%)
Sep 14, 2012 5.997 6.139 5.997 6.112 40,381,920 +0.14(+2.38%)
Sep 13, 2012 5.875 5.993 5.814 5.970 20,796,846 +0.09(+1.61%)
Sep 12, 2012 5.868 5.909 5.835 5.875 12,829,791 +0.03(+0.46%)
Sep 11, 2012 5.835 5.875 5.801 5.848 14,299,323 +0.01(+0.23%)
Sep 10, 2012 5.794 5.895 5.780 5.835 19,046,074 +0.01(+0.23%)
Sep 07, 2012 5.794 5.902 5.774 5.821 26,430,634 +0.07(+1.17%)
Sep 06, 2012 5.672 5.787 5.659 5.753 27,857,076 +0.14(+2.41%)
Sep 05, 2012 5.665 5.679 5.611 5.618 12,065,832 -0.06(-1.07%)
Sep 04, 2012 5.679 5.709 5.632 5.679 12,986,131 -0.02(-0.36%)
Aug 31, 2012 5.706 5.713 5.645 5.699 16,002,274 +0.02(+0.36%)
Aug 30, 2012 5.618 5.699 5.598 5.679 12,691,905 +0.03(+0.48%)
Aug 29, 2012 5.618 5.672 5.611 5.652 9,166,884 +0.03(+0.60%)
Aug 27, 2012 5.679 5.679 5.598 5.618 13,368,555 -0.03(-0.48%)
Aug 24, 2012 5.598 5.665 5.571 5.645 9,546,128 +0.04(+0.72%)
Aug 23, 2012 5.598 5.645 5.578 5.605 17,173,512 +0.00(+0.00%)
Aug 22, 2012 5.591 5.658 5.578 5.605 13,141,577 +0.01(+0.12%)
Aug 21, 2012 5.618 5.679 5.591 5.598 13,413,092 -0.01(-0.24%)
Aug 20, 2012 5.591 5.638 5.578 5.611 27,489,780 -0.01(-0.12%)
Aug 17, 2012 5.632 5.645 5.605 5.618 20,843,834 +0.02(+0.36%)
Aug 16, 2012 5.531 5.625 5.531 5.598 22,258,948 +0.07(+1.22%)
Aug 15, 2012 5.531 5.564 5.484 5.531 11,926,507 +0.01(+0.12%)
Aug 14, 2012 5.611 5.632 5.504 5.524 13,567,899 -0.02(-0.36%)
Aug 13, 2012 5.584 5.605 5.531 5.544 9,075,461 -0.06(-1.08%)
Aug 10, 2012 5.551 5.605 5.544 5.605 10,928,769 +0.01(+0.12%)
Aug 09, 2012 5.571 5.611 5.558 5.598 13,354,200 -0.01(-0.12%)
Aug 08, 2012 5.511 5.618 5.504 5.605 12,799,538 +0.06(+1.09%)
Aug 07, 2012 5.551 5.598 5.531 5.544 11,866,553 +0.01(+0.24%)
Aug 06, 2012 5.544 5.578 5.524 5.531 17,400,018 -0.01(-0.12%)
Aug 03, 2012 5.410 5.551 5.396 5.537 22,299,872 +0.21(+3.91%)
Aug 02, 2012 5.336 5.376 5.255 5.329 22,535,832 -0.03(-0.50%)
Aug 01, 2012 5.396 5.437 5.349 5.356 14,173,365 -0.01(-0.13%)
Jul 31, 2012 5.437 5.443 5.356 5.363 11,112,695 -0.05(-0.99%)
Jul 30, 2012 5.477 5.497 5.410 5.416 9,243,967 -0.08(-1.41%)
Jul 27, 2012 5.470 5.527 5.410 5.494 16,668,825 +0.08(+1.43%)
Jul 26, 2012 5.403 5.433 5.329 5.416 18,889,510 +0.11(+2.15%)
Jul 25, 2012 5.309 5.349 5.275 5.302 16,216,354 +0.03(+0.51%)
Jul 24, 2012 5.222 5.282 5.181 5.275 29,969,310 +0.05(+1.03%)
Jul 23, 2012 5.195 5.262 5.181 5.222 19,671,704 -0.08(-1.46%)
Jul 20, 2012 5.316 5.396 5.269 5.299 26,249,300 -0.02(-0.32%)
Jul 19, 2012 5.309 5.423 5.242 5.316 40,529,644 +0.05(+1.02%)
Jul 18, 2012 5.316 5.343 5.222 5.262 15,098,446 -0.09(-1.63%)
Jul 17, 2012 5.343 5.363 5.275 5.349 19,028,824 +0.07(+1.40%)
Jul 16, 2012 5.262 5.349 5.238 5.275 14,592,330 +0.00(+0.00%)
Jul 13, 2012 5.114 5.289 5.101 5.275 20,116,932 +0.18(+3.56%)
Jul 12, 2012 5.101 5.128 5.012 5.094 28,793,544 -0.05(-0.92%)
Jul 11, 2012 5.060 5.161 5.030 5.141 15,625,753 +0.06(+1.19%)
Jul 10, 2012 5.175 5.208 5.040 5.080 12,656,479 -0.05(-1.05%)
Jul 09, 2012 5.151 5.178 5.111 5.134 9,625,699 -0.04(-0.78%)
Jul 06, 2012 5.114 5.208 5.074 5.175 11,617,963 +0.01(+0.13%)
Jul 05, 2012 5.208 5.242 5.141 5.168 12,071,398 -0.07(-1.41%)
Jul 03, 2012 5.188 5.269 5.175 5.242 7,072,611 +0.05(+1.04%)
Jul 02, 2012 5.242 5.242 5.107 5.188 18,200,918 -0.01(-0.26%)
Jun 29, 2012 5.309 5.322 5.141 5.201 16,575,313 +0.13(+2.65%)
Jun 28, 2012 5.080 5.087 4.960 5.067 19,109,900 -0.05(-1.05%)
Jun 27, 2012 5.107 5.121 5.033 5.121 22,020,066 +0.04(+0.73%)
Jun 26, 2012 5.000 5.121 4.973 5.084 17,465,366 +0.07(+1.41%)
Jun 25, 2012 5.020 5.047 4.960 5.013 21,315,088 -0.11(-2.10%)
Jun 22, 2012 5.040 5.121 5.020 5.121 13,323,186 +0.10(+2.01%)
Jun 21, 2012 5.168 5.181 4.980 5.020 20,682,032 -0.11(-2.23%)
Jun 20, 2012 5.134 5.168 5.033 5.134 19,193,728 +0.01(+0.26%)
Jun 19, 2012 5.013 5.175 4.986 5.121 25,307,490 +0.15(+2.97%)
Jun 18, 2012 5.007 5.060 4.936 4.973 22,372,176 -0.02(-0.40%)
Jun 15, 2012 4.912 4.993 4.865 4.993 14,891,376 +0.10(+2.06%)
Jun 14, 2012 4.805 4.906 4.798 4.892 18,173,472 +0.09(+1.82%)
Jun 13, 2012 4.798 4.879 4.771 4.805 13,967,183 -0.01(-0.28%)
Jun 12, 2012 4.758 4.825 4.704 4.818 15,191,437 +0.07(+1.56%)
Jun 11, 2012 4.946 4.966 4.724 4.744 17,302,168 -0.15(-3.02%)
Jun 08, 2012 4.792 4.899 4.744 4.892 12,577,572 +0.09(+1.82%)
Jun 07, 2012 4.872 4.912 4.792 4.805 19,157,076 +0.01(+0.28%)
Jun 06, 2012 4.691 4.812 4.657 4.792 19,975,088 +0.15(+3.33%)
Jun 05, 2012 4.610 4.718 4.590 4.637 25,515,522 +0.01(+0.15%)
Jun 04, 2012 4.805 4.812 4.570 4.630 34,599,760 -0.17(-3.50%)
Jun 01, 2012 4.933 4.939 4.744 4.798 25,426,688 -0.24(-4.80%)
May 31, 2012 4.980 5.094 4.946 5.040 15,162,149 +0.05(+0.94%)
May 30, 2012 5.074 5.080 4.970 4.993 16,377,621 -0.12(-2.37%)
May 29, 2012 5.134 5.138 5.060 5.114 11,726,974 +0.07(+1.47%)
May 25, 2012 5.080 5.114 5.013 5.040 19,022,040 -0.03(-0.53%)
May 24, 2012 5.101 5.117 5.007 5.067 16,871,824 +0.01(+0.13%)
May 23, 2012 4.980 5.080 4.947 5.060 17,827,600 +0.05(+0.93%)
May 22, 2012 4.980 5.094 4.974 5.014 15,239,865 +0.04(+0.81%)
May 21, 2012 4.954 5.034 4.927 4.974 16,840,652 +0.03(+0.54%)
May 18, 2012 5.000 5.020 4.913 4.947 21,278,386 +0.01(+0.14%)
May 17, 2012 5.014 5.067 4.927 4.940 20,161,356 -0.07(-1.46%)
May 16, 2012 5.094 5.150 5.014 5.014 15,687,912 -0.06(-1.18%)
May 15, 2012 5.114 5.174 5.047 5.074 18,269,456 -0.05(-0.91%)
May 14, 2012 5.180 5.227 5.100 5.120 19,626,124 -0.15(-2.79%)
May 11, 2012 5.207 5.307 5.147 5.267 15,493,198 +0.00(+0.00%)
May 10, 2012 5.321 5.401 5.254 5.267 17,097,612 +0.01(+0.25%)
May 09, 2012 5.207 5.281 5.167 5.254 24,107,450 -0.03(-0.51%)
May 08, 2012 5.241 5.314 5.207 5.281 17,007,158 -0.01(-0.13%)
May 07, 2012 5.187 5.321 5.187 5.287 12,716,302 +0.07(+1.28%)
May 04, 2012 5.327 5.331 5.187 5.221 17,602,952 -0.11(-2.13%)
May 03, 2012 5.367 5.397 5.314 5.334 25,420,678 -0.02(-0.37%)
May 02, 2012 5.414 5.414 5.347 5.354 15,235,444 -0.09(-1.72%)
May 01, 2012 5.354 5.508 5.354 5.448 19,474,754 +0.08(+1.49%)
Apr 30, 2012 5.374 5.407 5.314 5.367 14,927,594 -0.05(-0.86%)
Apr 27, 2012 5.454 5.474 5.374 5.414 15,512,696 -0.03(-0.61%)
Apr 26, 2012 5.381 5.454 5.341 5.448 17,555,234 +0.05(+0.87%)
Apr 25, 2012 5.434 5.468 5.334 5.401 17,553,996 +0.04(+0.75%)
Apr 24, 2012 5.274 5.394 5.267 5.361 25,004,380 +0.10(+1.90%)
Apr 23, 2012 5.174 5.321 5.154 5.261 19,980,774 +0.01(+0.13%)
Apr 20, 2012 5.341 5.347 5.180 5.254 33,308,280 -0.03(-0.51%)
Apr 19, 2012 5.367 5.421 5.221 5.281 55,269,164 -0.05(-1.00%)
Apr 18, 2012 5.414 5.488 5.314 5.334 37,190,040 -0.11(-2.08%)
Apr 17, 2012 5.441 5.494 5.401 5.448 27,830,092 +0.08(+1.49%)
Apr 16, 2012 5.361 5.454 5.314 5.367 28,110,082 +0.05(+0.88%)
Apr 13, 2012 5.561 5.561 5.321 5.321 38,420,692 -0.25(-4.55%)
Apr 12, 2012 5.534 5.634 5.488 5.574 27,456,332 +0.04(+0.72%)
Apr 11, 2012 5.421 5.534 5.387 5.534 21,690,534 +0.18(+3.37%)
Apr 10, 2012 5.421 5.461 5.341 5.354 25,266,450 -0.09(-1.60%)
Apr 09, 2012 5.427 5.454 5.374 5.441 14,131,301 -0.08(-1.45%)
Apr 05, 2012 5.554 5.618 5.498 5.521 17,395,140 -0.01(-0.12%)
Apr 04, 2012 5.528 5.574 5.461 5.528 28,074,494 -0.07(-1.19%)
Apr 03, 2012 5.648 5.668 5.508 5.594 29,434,876 -0.07(-1.18%)
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.