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 )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 15.64 15.86 15.64 15.81 10,560,995 +0.17(+1.09%)
Mar 27, 2024 15.18 15.65 15.15 15.64 11,001,826 +0.58(+3.85%)
Mar 26, 2024 15.30 15.31 14.99 15.06 9,884,541 -0.13(-0.86%)
Mar 25, 2024 15.11 15.32 15.07 15.19 7,130,061 +0.16(+1.06%)
Mar 22, 2024 15.44 15.54 15.02 15.03 8,422,532 -0.33(-2.15%)
Mar 21, 2024 15.16 15.50 15.15 15.36 12,163,361 +0.32(+2.13%)
Mar 20, 2024 14.38 15.12 14.34 15.04 9,810,136 +0.55(+3.80%)
Mar 19, 2024 14.35 14.52 14.30 14.49 9,562,069 +0.05(+0.35%)
Mar 18, 2024 14.48 14.51 14.24 14.44 8,196,377 -0.04(-0.28%)
Mar 15, 2024 14.22 14.70 14.22 14.48 31,490,968 +0.06(+0.42%)
Mar 14, 2024 14.75 14.94 14.31 14.42 14,068,792 -0.51(-3.42%)
Mar 13, 2024 14.85 15.09 14.84 14.93 11,962,510 +0.12(+0.81%)
Mar 12, 2024 14.94 15.03 14.74 14.81 12,584,226 -0.11(-0.74%)
Mar 11, 2024 14.87 14.99 14.73 14.92 14,483,239 +0.00(+0.00%)
Mar 08, 2024 15.20 15.24 14.91 14.92 15,498,495 -0.05(-0.33%)
Mar 07, 2024 15.17 15.29 14.88 14.97 16,707,764 -0.02(-0.13%)
Mar 06, 2024 14.94 15.21 14.62 14.99 17,851,468 -0.03(-0.20%)
Mar 05, 2024 14.47 15.18 14.47 15.02 19,880,290 +0.44(+3.02%)
Mar 04, 2024 14.48 14.79 14.37 14.58 18,565,560 +0.39(+2.75%)
Mar 01, 2024 14.19 14.26 13.85 14.19 13,605,629 -0.08(-0.56%)
Feb 29, 2024 14.16 14.47 14.08 14.27 15,448,580 +0.35(+2.51%)
Feb 28, 2024 13.98 14.19 13.90 13.92 10,546,575 -0.22(-1.56%)
Feb 27, 2024 13.83 14.18 13.81 14.14 12,903,378 +0.46(+3.36%)
Feb 26, 2024 13.95 14.18 13.67 13.68 18,304,380 -0.38(-2.67%)
Feb 23, 2024 14.12 14.21 14.01 14.05 10,841,486 -0.09(-0.63%)
Feb 22, 2024 14.11 14.46 14.02 14.14 15,722,728 +0.09(+0.63%)
Feb 21, 2024 13.90 14.15 13.74 14.05 19,232,548 +0.07(+0.49%)
Feb 20, 2024 13.65 14.13 13.65 13.99 22,818,352 +0.12(+0.85%)
Feb 16, 2024 13.81 13.99 13.70 13.87 15,778,941 -0.13(-0.92%)
Feb 15, 2024 13.80 14.12 13.74 14.00 14,005,986 +0.34(+2.45%)
Feb 14, 2024 13.51 13.72 13.32 13.66 16,412,567 +0.33(+2.44%)
Feb 13, 2024 13.50 13.55 13.06 13.34 23,097,256 -0.59(-4.25%)
Feb 12, 2024 13.70 14.16 13.70 13.93 19,055,380 +0.24(+1.73%)
Feb 09, 2024 13.73 13.76 13.44 13.69 13,494,061 +0.02(+0.14%)
Feb 08, 2024 13.58 13.76 13.37 13.67 13,612,673 -0.03(-0.22%)
Feb 07, 2024 13.77 13.82 13.24 13.70 19,733,530 +0.00(+0.00%)
Feb 06, 2024 13.98 14.25 13.56 13.70 25,290,894 -0.32(-2.25%)
Feb 05, 2024 14.00 14.17 13.88 14.02 17,752,984 -0.15(-1.04%)
Feb 02, 2024 13.70 14.25 13.61 14.16 17,721,478 +0.20(+1.41%)
Feb 01, 2024 14.34 14.43 13.35 13.97 42,963,252 -0.35(-2.48%)
Jan 31, 2024 14.31 14.77 14.29 14.32 34,107,856 -0.46(-3.13%)
Jan 30, 2024 14.64 14.79 14.55 14.78 13,375,611 +0.13(+0.87%)
Jan 29, 2024 14.43 14.68 14.36 14.66 10,286,043 +0.20(+1.36%)
Jan 26, 2024 14.43 14.55 14.31 14.46 18,107,966 +0.13(+0.89%)
Jan 25, 2024 14.44 14.52 14.08 14.33 13,914,369 +0.10(+0.69%)
Jan 24, 2024 14.39 14.56 14.18 14.23 20,471,606 +0.03(+0.21%)
Jan 23, 2024 14.04 14.28 13.98 14.20 20,132,664 +0.21(+1.48%)
Jan 22, 2024 13.81 14.09 13.75 14.00 17,762,522 +0.26(+1.87%)
Jan 19, 2024 13.04 13.80 12.94 13.74 27,267,566 +0.73(+5.61%)
Jan 18, 2024 13.26 13.59 12.75 13.01 38,673,680 -0.63(-4.62%)
Jan 17, 2024 13.47 13.84 13.39 13.64 25,497,926 -0.08(-0.58%)
Jan 16, 2024 13.73 13.81 13.51 13.72 17,280,246 -0.28(-1.97%)
Jan 12, 2024 14.24 14.27 13.72 14.00 19,623,822 -0.19(-1.32%)
Jan 11, 2024 14.14 14.21 13.75 14.18 17,087,200 -0.07(-0.48%)
Jan 10, 2024 14.33 14.36 14.07 14.25 14,563,561 -0.13(-0.89%)
Jan 09, 2024 14.43 14.47 14.27 14.38 16,192,864 -0.11(-0.75%)
Jan 08, 2024 14.33 14.52 14.18 14.49 12,947,154 +0.06(+0.41%)
Jan 05, 2024 14.13 14.70 14.05 14.43 22,491,734 +0.31(+2.16%)
Jan 04, 2024 14.00 14.29 13.92 14.12 18,174,656 +0.15(+1.06%)
Jan 03, 2024 14.15 14.24 13.87 13.98 16,762,168 -0.42(-2.94%)
Jan 02, 2024 14.09 14.57 14.03 14.40 15,919,461 +0.21(+1.46%)
Dec 29, 2023 14.32 14.34 14.13 14.19 10,232,816 -0.14(-0.96%)
Dec 28, 2023 14.20 14.36 14.19 14.33 7,133,068 +0.02(+0.14%)
Dec 27, 2023 14.22 14.37 14.08 14.31 7,140,281 +0.07(+0.48%)
Dec 26, 2023 14.12 14.30 14.00 14.24 7,550,072 +0.16(+1.12%)
Dec 22, 2023 14.16 14.30 14.00 14.08 7,107,458 +0.01(+0.07%)
Dec 21, 2023 14.06 14.18 13.94 14.07 12,589,983 +0.20(+1.42%)
Dec 20, 2023 14.19 14.33 13.87 13.88 18,450,908 -0.28(-1.95%)
Dec 19, 2023 13.95 14.20 13.84 14.15 15,568,074 +0.25(+1.77%)
Dec 18, 2023 14.23 14.25 13.90 13.91 14,806,310 -0.21(-1.47%)
Dec 15, 2023 14.45 14.59 14.06 14.11 26,329,418 -0.44(-3.05%)
Dec 14, 2023 14.31 14.67 14.15 14.56 31,200,440 +0.80(+5.80%)
Dec 13, 2023 12.83 13.80 12.75 13.76 19,296,406 +0.93(+7.22%)
Dec 12, 2023 12.93 12.99 12.76 12.83 10,647,547 -0.15(-1.14%)
Dec 11, 2023 13.06 13.10 12.92 12.98 8,808,524 -0.09(-0.68%)
Dec 08, 2023 12.89 13.16 12.86 13.07 13,880,149 +0.15(+1.14%)
Dec 07, 2023 12.84 13.11 12.76 12.92 13,926,698 +0.15(+1.16%)
Dec 06, 2023 12.83 13.22 12.77 12.77 10,920,590 +0.02(+0.15%)
Dec 05, 2023 13.06 13.06 12.58 12.75 21,686,998 -0.49(-3.72%)
Dec 04, 2023 12.86 13.32 12.81 13.25 21,814,986 +0.22(+1.66%)
Dec 01, 2023 12.08 13.09 12.04 13.03 23,596,354 +0.82(+6.70%)
Nov 30, 2023 12.32 12.48 12.21 12.21 21,740,856 -0.05(-0.40%)
Nov 29, 2023 11.85 12.43 11.84 12.26 18,967,262 +0.50(+4.28%)
Nov 28, 2023 11.58 11.78 11.47 11.76 12,053,018 +0.17(+1.45%)
Nov 27, 2023 11.62 11.64 11.49 11.59 11,756,785 -0.07(-0.63%)
Nov 24, 2023 11.66 11.77 11.55 11.66 4,659,120 +0.01(+0.08%)
Nov 22, 2023 11.75 11.78 11.55 11.66 8,008,570 +0.02(+0.17%)
Nov 21, 2023 11.77 11.85 11.55 11.64 12,358,284 -0.23(-1.96%)
Nov 20, 2023 11.93 11.95 11.73 11.87 11,249,909 -0.07(-0.57%)
Nov 17, 2023 11.92 11.97 11.72 11.94 15,807,227 +0.23(+1.99%)
Nov 16, 2023 11.76 11.82 11.52 11.70 11,185,757 -0.11(-0.90%)
Nov 15, 2023 11.61 11.87 11.58 11.81 17,041,220 +0.26(+2.27%)
Nov 14, 2023 11.03 11.66 11.01 11.55 26,596,908 +1.04(+9.86%)
Nov 13, 2023 10.56 10.62 10.40 10.51 11,885,304 -0.10(-0.91%)
Nov 10, 2023 10.65 10.74 10.48 10.61 17,561,212 +0.00(+0.00%)
Nov 09, 2023 10.97 11.03 10.59 10.61 13,152,744 -0.32(-2.93%)
Nov 08, 2023 10.97 11.00 10.81 10.93 8,628,269 -0.02(-0.18%)
Nov 07, 2023 10.81 11.02 10.74 10.95 9,898,266 +0.03(+0.27%)
Nov 06, 2023 11.33 11.33 10.82 10.92 9,564,888 -0.12(-1.05%)
Nov 03, 2023 11.03 11.32 10.99 11.04 18,797,364 +0.39(+3.64%)
Nov 02, 2023 9.931 10.68 9.931 10.65 18,647,720 +0.81(+8.28%)
Nov 01, 2023 9.882 9.960 9.650 9.834 12,872,883 -0.07(-0.68%)
Oct 31, 2023 9.776 9.940 9.640 9.902 10,017,102 +0.14(+1.39%)
Oct 30, 2023 9.747 9.814 9.582 9.766 15,355,482 +0.16(+1.61%)
Oct 27, 2023 9.863 9.863 9.485 9.611 15,193,905 -0.24(-2.46%)
Oct 26, 2023 9.485 9.979 9.466 9.853 22,334,244 +0.35(+3.67%)
Oct 25, 2023 9.388 9.548 9.204 9.504 16,902,358 +0.00(+0.00%)
Oct 24, 2023 9.640 9.853 9.446 9.504 21,059,540 -0.09(-0.91%)
Oct 23, 2023 9.514 9.863 9.446 9.592 18,344,292 +0.01(+0.10%)
Oct 20, 2023 10.11 10.16 9.577 9.582 23,404,772 -0.65(-6.34%)
Oct 19, 2023 10.56 10.98 10.18 10.23 28,900,906 -0.12(-1.12%)
Oct 18, 2023 10.51 10.63 10.24 10.35 18,324,494 -0.39(-3.61%)
Oct 17, 2023 10.29 10.84 10.26 10.73 21,981,040 +0.35(+3.36%)
Oct 16, 2023 10.35 10.42 10.15 10.39 11,863,384 +0.25(+2.49%)
Oct 13, 2023 10.39 10.40 10.03 10.13 18,096,196 -0.06(-0.57%)
Oct 12, 2023 10.18 10.23 9.998 10.19 12,487,829 -0.04(-0.38%)
Oct 11, 2023 10.19 10.41 10.11 10.23 13,312,819 +0.10(+0.96%)
Oct 10, 2023 9.998 10.28 9.950 10.13 15,687,827 +0.24(+2.45%)
Oct 09, 2023 9.717 9.950 9.689 9.892 13,149,420 +0.00(+0.00%)
Oct 06, 2023 9.805 10.05 9.601 9.892 18,406,230 -0.09(-0.87%)
Oct 05, 2023 9.795 10.03 9.771 9.979 11,031,113 +0.05(+0.49%)
Oct 04, 2023 9.911 9.940 9.650 9.931 21,309,322 +0.17(+1.79%)
Oct 03, 2023 10.02 10.06 9.698 9.756 15,842,331 -0.37(-3.64%)
Oct 02, 2023 10.30 10.43 10.04 10.12 13,259,372 -0.30(-2.88%)
Sep 29, 2023 10.35 10.67 10.31 10.42 16,289,496 +0.23(+2.28%)
Sep 28, 2023 9.921 10.27 9.921 10.19 11,603,842 +0.21(+2.14%)
Sep 27, 2023 10.11 10.13 9.882 9.979 15,559,149 -0.13(-1.25%)
Sep 26, 2023 10.12 10.40 10.04 10.11 15,485,050 -0.19(-1.88%)
Sep 25, 2023 10.22 10.34 10.24 10.30 11,028,557 +0.02(+0.19%)
Sep 22, 2023 10.44 10.45 10.21 10.28 14,965,036 -0.11(-1.03%)
Sep 21, 2023 10.65 10.72 10.28 10.39 16,247,545 -0.31(-2.90%)
Sep 20, 2023 11.01 11.21 10.69 10.70 14,028,529 -0.18(-1.69%)
Sep 19, 2023 11.04 11.12 10.77 10.88 10,418,172 -0.14(-1.23%)
Sep 18, 2023 11.30 11.32 11.00 11.02 11,207,557 -0.34(-2.99%)
Sep 15, 2023 11.22 11.47 11.22 11.35 22,872,284 +0.07(+0.60%)
Sep 14, 2023 11.13 11.47 11.13 11.29 9,010,279 +0.21(+1.92%)
Sep 13, 2023 11.57 11.58 10.95 11.07 16,950,450 -0.33(-2.89%)
Sep 12, 2023 10.87 11.46 10.82 11.40 22,342,342 +0.54(+5.00%)
Sep 11, 2023 11.01 11.11 10.84 10.86 10,463,964 -0.04(-0.36%)
Sep 08, 2023 10.57 10.91 10.42 10.90 11,816,610 +0.35(+3.31%)
Sep 07, 2023 10.68 10.80 10.46 10.55 16,246,366 -0.19(-1.80%)
Sep 06, 2023 10.97 11.11 10.66 10.74 10,549,367 -0.37(-3.31%)
Sep 05, 2023 11.16 11.41 11.10 11.11 14,003,554 -0.09(-0.78%)
Sep 01, 2023 11.06 11.31 11.06 11.20 11,653,652 +0.22(+2.03%)
Aug 31, 2023 10.81 11.01 10.74 10.98 15,963,403 +0.19(+1.80%)
Aug 30, 2023 10.81 10.87 10.69 10.78 10,484,198 -0.08(-0.71%)
Aug 29, 2023 10.59 10.95 10.51 10.86 12,006,807 +0.30(+2.84%)
Aug 28, 2023 10.44 10.69 10.43 10.56 11,006,861 +0.22(+2.11%)
Aug 25, 2023 10.43 10.53 10.18 10.34 14,292,775 +0.01(+0.09%)
Aug 24, 2023 10.20 10.55 10.12 10.33 12,245,684 +0.11(+1.12%)
Aug 23, 2023 9.943 10.25 9.839 10.22 13,510,676 +0.29(+2.97%)
Aug 22, 2023 10.28 10.32 9.905 9.924 14,391,373 -0.43(-4.13%)
Aug 21, 2023 10.34 10.42 10.15 10.35 16,327,891 +0.06(+0.55%)
Aug 18, 2023 10.09 10.39 10.04 10.29 15,317,552 +0.05(+0.46%)
Aug 17, 2023 10.07 10.29 9.886 10.25 18,684,740 +0.24(+2.37%)
Aug 16, 2023 10.10 10.19 9.887 10.01 13,300,756 -0.10(-1.03%)
Aug 15, 2023 10.28 10.32 9.972 10.11 16,840,506 -0.36(-3.45%)
Aug 14, 2023 10.90 10.95 10.42 10.48 14,259,474 -0.51(-4.67%)
Aug 11, 2023 10.89 11.05 10.87 10.99 8,178,561 +0.00(+0.00%)
Aug 10, 2023 11.04 11.08 10.75 10.99 14,617,973 +0.05(+0.43%)
Aug 09, 2023 11.23 11.39 10.91 10.94 11,738,179 -0.41(-3.60%)
Aug 08, 2023 11.05 11.38 10.78 11.35 12,737,342 -0.10(-0.91%)
Aug 07, 2023 11.30 11.53 11.25 11.45 7,555,922 +0.12(+1.09%)
Aug 04, 2023 11.35 11.46 11.26 11.33 10,531,048 -0.11(-1.00%)
Aug 03, 2023 11.30 11.47 11.06 11.45 12,422,917 +0.13(+1.18%)
Aug 02, 2023 11.26 11.33 11.06 11.31 12,391,370 -0.09(-0.75%)
Aug 01, 2023 11.62 11.69 11.10 11.40 18,340,872 -0.30(-2.60%)
Jul 31, 2023 12.02 12.05 11.55 11.70 18,119,258 -0.25(-2.07%)
Jul 28, 2023 11.84 12.03 11.68 11.95 15,634,707 +0.29(+2.53%)
Jul 27, 2023 11.91 12.40 11.57 11.65 27,961,346 -0.15(-1.29%)
Jul 26, 2023 11.42 11.96 11.42 11.81 29,381,704 +0.76(+6.88%)
Jul 25, 2023 11.45 11.68 10.94 11.05 26,899,160 -0.26(-2.27%)
Jul 24, 2023 10.93 11.52 10.89 11.30 24,783,224 +0.44(+4.02%)
Jul 21, 2023 11.45 11.50 10.83 10.87 25,914,418 -0.43(-3.79%)
Jul 20, 2023 10.48 11.46 10.31 11.29 46,274,640 +0.45(+4.12%)
Jul 19, 2023 10.24 10.92 10.22 10.85 37,956,976 +0.67(+6.54%)
Jul 18, 2023 9.744 10.20 9.725 10.18 21,997,296 +0.40(+4.08%)
Jul 17, 2023 9.667 9.782 9.591 9.782 12,267,573 +0.12(+1.28%)
Jul 14, 2023 10.22 10.25 9.620 9.658 18,534,038 -0.43(-4.24%)
Jul 13, 2023 9.772 10.10 9.715 10.09 19,376,590 +0.36(+3.71%)
Jul 12, 2023 9.753 10.04 9.639 9.725 31,100,682 +0.29(+3.12%)
Jul 11, 2023 9.154 9.435 9.031 9.430 26,541,762 +0.40(+4.42%)
Jul 10, 2023 9.126 9.230 8.993 9.031 23,483,012 -0.09(-0.94%)
Jul 07, 2023 8.917 9.268 8.917 9.116 19,196,428 +0.15(+1.70%)
Jul 06, 2023 8.859 8.964 8.650 8.964 22,325,808 -0.09(-0.95%)
Jul 05, 2023 8.955 9.145 8.845 9.050 15,724,271 -0.05(-0.52%)
Jul 03, 2023 8.831 9.240 8.831 9.097 13,991,047 +0.31(+3.57%)
Jun 30, 2023 9.012 9.012 8.774 8.783 20,143,482 -0.09(-0.96%)
Jun 29, 2023 8.974 9.088 8.802 8.869 23,815,346 +0.02(+0.21%)
Jun 28, 2023 8.936 8.955 8.783 8.850 17,873,762 -0.17(-1.90%)
Jun 27, 2023 8.898 9.078 8.793 9.021 19,070,064 +0.13(+1.50%)
Jun 26, 2023 8.936 9.040 8.821 8.888 20,299,974 +0.00(+0.00%)
Jun 23, 2023 9.031 9.078 8.864 8.888 18,166,552 -0.20(-2.20%)
Jun 22, 2023 9.278 9.344 9.050 9.088 15,533,713 -0.27(-2.85%)
Jun 21, 2023 9.335 9.435 9.202 9.354 10,927,755 -0.01(-0.10%)
Jun 20, 2023 9.392 9.411 9.202 9.363 12,864,155 -0.08(-0.81%)
Jun 16, 2023 9.667 9.696 9.316 9.439 29,778,150 -0.14(-1.49%)
Jun 15, 2023 9.363 9.639 9.306 9.582 19,622,608 +0.16(+1.72%)
Jun 14, 2023 10.08 10.12 9.411 9.420 24,427,934 -0.54(-5.44%)
Jun 13, 2023 9.715 10.08 9.563 9.962 20,268,586 +0.25(+2.54%)
Jun 12, 2023 10.14 10.52 9.340 9.715 39,957,932 -0.44(-4.31%)
Jun 09, 2023 10.44 10.47 10.08 10.15 17,768,362 -0.29(-2.73%)
Jun 08, 2023 10.33 10.55 10.22 10.44 14,743,420 -0.04(-0.36%)
Jun 07, 2023 10.16 10.50 10.00 10.48 22,042,374 +0.38(+3.77%)
Jun 06, 2023 9.629 10.33 9.544 10.10 17,079,160 +0.47(+4.84%)
Jun 05, 2023 9.801 9.905 9.363 9.629 20,178,510 -0.14(-1.46%)
Jun 02, 2023 9.411 9.791 9.344 9.772 18,319,704 +0.63(+6.86%)
Jun 01, 2023 9.059 9.259 8.736 9.145 19,015,260 +0.27(+3.00%)
May 31, 2023 9.335 9.344 8.836 8.878 36,583,668 -0.56(-5.94%)
May 30, 2023 9.477 9.591 9.214 9.439 21,063,882 +0.04(+0.40%)
May 26, 2023 9.382 9.520 9.278 9.401 15,072,601 -0.01(-0.15%)
May 25, 2023 9.481 9.527 9.220 9.416 17,174,110 -0.08(-0.88%)
May 24, 2023 9.593 9.732 9.462 9.499 13,391,391 -0.24(-2.49%)
May 23, 2023 9.593 10.04 9.583 9.742 24,253,322 +0.17(+1.75%)
May 22, 2023 9.239 9.583 9.173 9.574 16,879,892 +0.43(+4.68%)
May 19, 2023 9.378 9.457 8.959 9.145 24,857,690 -0.21(-2.29%)
May 18, 2023 9.499 9.527 9.178 9.360 24,332,640 -0.12(-1.28%)
May 17, 2023 9.034 9.509 9.030 9.481 27,563,724 +0.75(+8.64%)
May 16, 2023 8.838 9.024 8.717 8.726 18,687,074 -0.20(-2.29%)
May 15, 2023 8.428 8.950 8.373 8.931 23,972,610 +0.56(+6.67%)
May 12, 2023 8.568 8.615 8.135 8.373 31,175,990 -0.09(-1.10%)
May 11, 2023 8.540 8.680 8.354 8.466 20,670,438 -0.21(-2.47%)
May 10, 2023 9.248 9.276 8.559 8.680 26,772,584 -0.37(-4.12%)
May 09, 2023 8.875 9.192 8.736 9.052 16,004,861 +0.04(+0.41%)
May 08, 2023 9.360 9.453 8.996 9.015 21,909,328 -0.14(-1.53%)
May 05, 2023 9.294 9.294 8.815 9.155 34,857,360 +0.84(+10.08%)
May 04, 2023 8.177 8.652 7.949 8.317 61,533,168 -0.56(-6.30%)
May 03, 2023 9.155 9.471 8.778 8.875 37,223,172 -0.17(-1.85%)
May 02, 2023 9.965 9.965 8.913 9.043 47,911,100 -0.94(-9.42%)
May 01, 2023 10.44 10.56 9.965 9.984 24,855,734 -0.50(-4.80%)
Apr 28, 2023 10.07 10.60 10.04 10.49 21,022,564 +0.29(+2.83%)
Apr 27, 2023 9.825 10.22 9.825 10.20 21,977,110 +0.36(+3.69%)
Apr 26, 2023 9.853 10.09 9.676 9.835 25,698,616 +0.07(+0.76%)
Apr 25, 2023 10.14 10.24 9.625 9.760 34,254,544 -0.61(-5.84%)
Apr 24, 2023 10.76 10.79 10.36 10.37 24,694,592 -0.43(-3.97%)
Apr 21, 2023 11.08 11.11 10.65 10.79 27,050,466 -0.42(-3.74%)
Apr 20, 2023 10.80 11.45 10.68 11.21 40,124,776 -0.32(-2.75%)
Apr 19, 2023 11.41 11.66 11.13 11.53 51,274,824 +0.27(+2.40%)
Apr 18, 2023 11.48 11.48 11.08 11.26 41,013,392 -0.20(-1.79%)
Apr 17, 2023 11.19 11.47 10.90 11.46 61,746,084 +0.20(+1.82%)
Apr 14, 2023 11.69 11.71 11.15 11.26 18,213,106 -0.19(-1.63%)
Apr 13, 2023 11.28 11.54 11.01 11.45 13,271,988 +0.22(+1.99%)
Apr 12, 2023 11.47 11.55 11.18 11.22 16,716,830 -0.19(-1.63%)
Apr 11, 2023 11.30 11.53 11.21 11.41 14,087,788 +0.12(+1.07%)
Apr 10, 2023 11.13 11.41 10.98 11.29 16,690,318 +0.20(+1.76%)
Apr 06, 2023 10.78 11.28 10.73 11.09 21,944,696 +0.33(+3.03%)
Apr 05, 2023 10.72 10.88 10.44 10.77 31,717,996 -0.16(-1.45%)
Apr 04, 2023 11.59 11.61 10.78 10.92 29,920,296 -0.60(-5.17%)
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.