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, 2021 17.31 17.52 17.18 17.23 14,579,507 -0.09(-0.55%)
Mar 30, 2021 17.00 17.43 17.00 17.33 11,891,887 +0.53(+3.13%)
Mar 29, 2021 17.11 17.15 16.57 16.80 14,271,770 -0.58(-3.33%)
Mar 26, 2021 17.42 17.54 17.10 17.38 13,620,344 +0.22(+1.31%)
Mar 25, 2021 16.52 17.26 16.39 17.16 15,072,804 +0.54(+3.27%)
Mar 24, 2021 16.95 17.19 16.60 16.61 11,906,823 +0.00(+0.00%)
Mar 23, 2021 16.97 17.13 16.60 16.61 14,797,602 -0.57(-3.31%)
Mar 22, 2021 17.51 17.55 16.97 17.18 12,283,450 -0.41(-2.30%)
Mar 19, 2021 17.61 17.84 17.26 17.59 40,383,288 -0.28(-1.59%)
Mar 18, 2021 17.92 18.43 17.75 17.87 15,708,339 +0.29(+1.67%)
Mar 17, 2021 17.83 17.96 17.41 17.58 13,344,402 +0.06(+0.34%)
Mar 16, 2021 17.94 17.94 17.39 17.52 18,697,194 -0.48(-2.68%)
Mar 15, 2021 18.33 18.43 17.74 18.00 15,978,604 -0.36(-1.97%)
Mar 12, 2021 18.49 18.61 18.24 18.36 10,496,646 +0.16(+0.90%)
Mar 11, 2021 18.08 18.34 17.99 18.20 8,562,706 -0.05(-0.28%)
Mar 10, 2021 17.65 18.25 17.59 18.25 13,645,641 +0.60(+3.42%)
Mar 09, 2021 18.00 18.03 17.42 17.65 12,633,573 -0.66(-3.58%)
Mar 08, 2021 18.10 18.59 17.89 18.30 14,849,488 +0.48(+2.71%)
Mar 05, 2021 17.96 18.05 17.12 17.82 14,838,754 +0.36(+2.08%)
Mar 04, 2021 17.73 18.01 17.04 17.46 11,272,006 -0.35(-1.94%)
Mar 03, 2021 17.93 18.44 17.79 17.80 8,914,325 -0.01(-0.05%)
Mar 02, 2021 17.80 18.01 17.76 17.81 6,660,969 -0.08(-0.43%)
Mar 01, 2021 17.61 18.00 17.57 17.89 7,514,421 +0.68(+3.93%)
Feb 26, 2021 17.45 17.63 17.06 17.21 11,216,299 -0.46(-2.61%)
Feb 25, 2021 18.60 18.64 17.59 17.67 10,824,823 -0.73(-3.99%)
Feb 24, 2021 17.86 18.43 17.82 18.41 11,067,572 +0.68(+3.81%)
Feb 23, 2021 17.73 17.80 17.38 17.73 8,791,936 +0.22(+1.27%)
Feb 22, 2021 17.18 17.64 17.18 17.51 8,714,743 +0.29(+1.69%)
Feb 19, 2021 16.76 17.31 16.76 17.22 9,906,563 +0.57(+3.44%)
Feb 18, 2021 16.68 16.76 16.42 16.65 7,388,834 -0.21(-1.22%)
Feb 17, 2021 16.85 17.04 16.65 16.85 7,820,138 -0.06(-0.35%)
Feb 16, 2021 16.56 16.98 16.49 16.91 8,798,758 +0.62(+3.78%)
Feb 12, 2021 16.12 16.42 16.04 16.30 4,757,827 +0.21(+1.28%)
Feb 11, 2021 16.16 16.28 15.77 16.09 5,271,722 -0.11(-0.69%)
Feb 10, 2021 16.26 16.43 16.14 16.20 7,120,578 +0.02(+0.11%)
Feb 09, 2021 16.09 16.22 15.98 16.19 6,175,655 +0.02(+0.11%)
Feb 08, 2021 15.90 16.17 15.89 16.17 5,156,775 +0.30(+1.89%)
Feb 05, 2021 16.17 16.25 15.84 15.87 6,327,194 -0.12(-0.75%)
Feb 04, 2021 15.51 16.16 15.51 15.99 10,391,088 +0.55(+3.54%)
Feb 03, 2021 15.13 15.45 15.11 15.44 9,172,513 +0.34(+2.26%)
Feb 02, 2021 14.91 15.28 14.85 15.10 7,692,500 +0.44(+2.97%)
Feb 01, 2021 14.55 14.71 14.39 14.67 7,717,006 +0.26(+1.78%)
Jan 29, 2021 14.72 14.91 14.31 14.41 10,857,450 -0.39(-2.66%)
Jan 28, 2021 14.59 14.90 14.45 14.80 10,534,047 +0.51(+3.59%)
Jan 27, 2021 14.56 14.66 14.26 14.29 12,927,532 -0.63(-4.24%)
Jan 26, 2021 15.38 15.45 14.91 14.92 9,647,001 -0.27(-1.80%)
Jan 25, 2021 15.40 15.40 14.93 15.20 11,257,823 -0.36(-2.31%)
Jan 22, 2021 15.36 15.67 15.26 15.56 6,851,369 +0.04(+0.28%)
Jan 21, 2021 15.64 16.14 15.48 15.51 13,964,323 -0.12(-0.77%)
Jan 20, 2021 15.76 15.79 15.48 15.63 6,869,327 -0.22(-1.40%)
Jan 19, 2021 15.82 15.88 15.61 15.85 6,641,056 +0.12(+0.76%)
Jan 15, 2021 15.85 16.01 15.55 15.73 13,167,683 -0.44(-2.75%)
Jan 14, 2021 16.20 16.43 16.09 16.18 11,656,761 +0.12(+0.74%)
Jan 13, 2021 15.98 16.14 15.83 16.06 6,599,331 -0.04(-0.27%)
Jan 12, 2021 15.93 16.20 15.79 16.10 7,326,447 +0.31(+1.95%)
Jan 11, 2021 15.38 15.81 15.22 15.79 6,315,770 +0.21(+1.32%)
Jan 08, 2021 15.77 15.79 15.31 15.59 7,572,929 -0.21(-1.35%)
Jan 07, 2021 15.80 16.08 15.77 15.80 9,573,638 +0.28(+1.82%)
Jan 06, 2021 14.75 15.65 14.62 15.52 19,035,998 +1.38(+9.73%)
Jan 05, 2021 13.94 14.32 13.84 14.14 6,935,554 +0.22(+1.60%)
Jan 04, 2021 14.17 14.17 13.70 13.92 9,931,307 -0.10(-0.73%)
Dec 31, 2020 14.03 14.03 14.03 6,733,194 +0.14(+0.98%)
Dec 30, 2020 13.68 13.95 13.66 13.89 6,733,194 +0.24(+1.75%)
Dec 29, 2020 13.91 13.94 13.63 13.65 5,466,125 -0.24(-1.72%)
Dec 28, 2020 13.97 14.12 13.83 13.89 4,932,242 +0.05(+0.37%)
Dec 24, 2020 14.00 14.02 13.64 13.84 2,633,513 -0.12(-0.86%)
Dec 23, 2020 13.63 14.03 13.60 13.96 6,911,466 +0.50(+3.75%)
Dec 22, 2020 13.50 13.62 13.44 13.45 9,438,001 -0.01(-0.06%)
Dec 21, 2020 13.35 13.61 13.07 13.46 12,659,163 +0.28(+2.14%)
Dec 18, 2020 13.36 13.38 13.03 13.18 19,871,862 -0.14(-1.03%)
Dec 17, 2020 13.45 13.48 13.14 13.32 7,827,394 -0.15(-1.14%)
Dec 16, 2020 13.48 13.48 13.26 13.47 10,419,015 +0.06(+0.45%)
Dec 15, 2020 13.35 13.42 13.09 13.41 26,223,470 +0.22(+1.69%)
Dec 14, 2020 13.79 13.79 13.14 13.19 8,382,317 -0.35(-2.59%)
Dec 11, 2020 13.52 13.67 13.39 13.54 6,658,548 -0.21(-1.49%)
Dec 10, 2020 13.66 13.81 13.44 13.74 11,559,852 +0.03(+0.19%)
Dec 09, 2020 13.85 14.00 13.62 13.72 10,892,178 +0.08(+0.56%)
Dec 08, 2020 13.46 13.73 13.38 13.64 14,263,916 +0.08(+0.57%)
Dec 07, 2020 13.65 13.66 13.37 13.56 11,145,079 -0.21(-1.55%)
Dec 04, 2020 13.78 13.94 13.64 13.78 14,151,447 +0.14(+1.00%)
Dec 03, 2020 13.68 13.76 13.48 13.64 14,659,151 +0.01(+0.06%)
Dec 02, 2020 13.44 13.82 13.36 13.63 16,440,002 +0.09(+0.69%)
Dec 01, 2020 13.59 13.78 13.51 13.54 11,587,214 +0.32(+2.46%)
Nov 30, 2020 13.69 13.83 13.14 13.21 15,045,636 -0.59(-4.24%)
Nov 27, 2020 13.88 14.02 13.63 13.80 5,029,152 -0.15(-1.09%)
Nov 25, 2020 13.90 13.99 13.71 13.95 6,483,838 -0.20(-1.43%)
Nov 24, 2020 13.63 14.16 13.60 14.15 9,412,059 +0.92(+6.96%)
Nov 23, 2020 13.22 13.44 13.09 13.23 7,976,193 +0.28(+2.15%)
Nov 20, 2020 13.10 13.11 12.83 12.95 6,518,040 -0.25(-1.86%)
Nov 19, 2020 12.95 13.22 12.81 13.20 5,676,702 +0.09(+0.71%)
Nov 18, 2020 13.33 13.54 13.10 13.11 6,963,629 -0.14(-1.02%)
Nov 17, 2020 13.06 13.34 12.83 13.24 7,502,692 -0.11(-0.82%)
Nov 16, 2020 13.25 13.38 13.04 13.35 10,933,932 +0.79(+6.25%)
Nov 13, 2020 12.40 12.62 12.35 12.57 7,567,634 +0.33(+2.69%)
Nov 12, 2020 12.49 12.51 12.05 12.24 8,632,503 -0.46(-3.60%)
Nov 11, 2020 13.16 13.19 12.58 12.69 10,589,343 -0.45(-3.41%)
Nov 10, 2020 12.98 13.17 12.63 13.14 15,448,241 +0.30(+2.30%)
Nov 09, 2020 12.07 13.01 12.02 12.84 19,686,514 +2.01(+18.56%)
Nov 06, 2020 11.27 11.46 10.83 10.83 25,025,288 -0.29(-2.58%)
Nov 05, 2020 10.66 11.25 10.66 11.12 10,457,111 +0.52(+4.94%)
Nov 04, 2020 11.27 11.27 10.60 10.60 13,333,688 -1.04(-8.93%)
Nov 03, 2020 11.62 11.78 11.53 11.64 8,171,220 +0.29(+2.53%)
Nov 02, 2020 11.09 11.42 10.88 11.35 11,679,816 +0.38(+3.47%)
Oct 30, 2020 10.70 10.98 10.60 10.97 7,881,127 +0.19(+1.80%)
Oct 29, 2020 10.41 10.87 10.30 10.77 8,466,426 +0.30(+2.82%)
Oct 28, 2020 10.44 10.66 10.24 10.48 8,559,850 -0.19(-1.82%)
Oct 27, 2020 10.91 10.96 10.66 10.67 6,711,942 -0.31(-2.85%)
Oct 26, 2020 11.06 11.18 10.86 10.98 10,154,804 -0.38(-3.35%)
Oct 23, 2020 11.19 11.40 11.10 11.37 11,466,482 +0.31(+2.83%)
Oct 22, 2020 10.55 11.08 10.47 11.05 9,810,325 +0.56(+5.31%)
Oct 21, 2020 10.56 10.79 10.38 10.49 15,758,906 -0.56(-5.05%)
Oct 20, 2020 10.98 11.26 10.93 11.05 9,489,448 +0.25(+2.35%)
Oct 19, 2020 10.98 11.08 10.78 10.80 5,474,288 -0.13(-1.16%)
Oct 16, 2020 10.96 10.99 10.70 10.93 6,575,910 -0.04(-0.38%)
Oct 15, 2020 10.59 10.98 10.56 10.97 5,388,510 +0.26(+2.45%)
Oct 14, 2020 10.84 10.98 10.70 10.71 5,836,452 -0.12(-1.09%)
Oct 13, 2020 11.13 11.16 10.77 10.82 8,343,480 -0.41(-3.61%)
Oct 12, 2020 11.10 11.28 11.06 11.23 5,961,712 +0.14(+1.30%)
Oct 09, 2020 11.31 11.33 11.02 11.09 5,168,917 -0.16(-1.43%)
Oct 08, 2020 11.18 11.32 11.04 11.25 8,321,516 +0.13(+1.14%)
Oct 07, 2020 10.81 11.26 10.81 11.12 10,849,750 +0.47(+4.44%)
Oct 06, 2020 10.95 11.16 10.60 10.65 11,362,825 -0.14(-1.25%)
Oct 05, 2020 10.48 10.80 10.41 10.78 8,210,947 +0.46(+4.42%)
Oct 02, 2020 9.878 10.43 9.802 10.33 10,304,342 +0.25(+2.52%)
Oct 01, 2020 10.11 10.21 9.929 10.07 8,557,650 -0.01(-0.08%)
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%)
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.