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 )

15.43 +0.03 (+0.16%)
Streaming Delayed Price Updated: 12:34 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 (%)
Feb 29, 2016 7.780 7.791 7.591 7.664 23,914,554 -0.12(-1.59%)
Feb 26, 2016 7.838 7.896 7.714 7.787 29,367,396 +0.08(+0.99%)
Feb 25, 2016 7.631 7.740 7.567 7.711 15,443,782 +0.11(+1.42%)
Feb 24, 2016 7.552 7.622 7.379 7.603 16,035,226 -0.06(-0.85%)
Feb 23, 2016 7.862 7.870 7.624 7.668 14,854,961 -0.22(-2.74%)
Feb 22, 2016 7.819 7.891 7.769 7.884 17,542,024 +0.17(+2.15%)
Feb 19, 2016 7.617 7.769 7.567 7.718 18,644,842 +0.04(+0.56%)
Feb 18, 2016 7.920 7.920 7.574 7.675 42,400,804 -0.21(-2.65%)
Feb 17, 2016 7.963 8.039 7.833 7.884 23,509,192 +0.01(+0.18%)
Feb 16, 2016 7.797 7.992 7.635 7.870 24,477,732 +0.30(+4.00%)
Feb 12, 2016 7.350 7.567 7.567 7.567 21,609,904 +0.35(+4.90%)
Feb 11, 2016 7.336 7.350 7.127 7.213 35,180,196 -0.38(-4.94%)
Feb 10, 2016 7.747 7.790 7.538 7.588 30,695,706 -0.09(-1.13%)
Feb 09, 2016 7.480 7.740 7.455 7.675 19,305,448 +0.06(+0.85%)
Feb 08, 2016 7.704 7.707 7.530 7.610 20,324,052 -0.18(-2.31%)
Feb 05, 2016 7.949 8.007 7.769 7.790 24,051,692 -0.08(-1.01%)
Feb 04, 2016 7.747 7.934 7.732 7.870 23,938,920 +0.09(+1.21%)
Feb 03, 2016 7.812 7.826 7.444 7.776 32,441,792 +0.01(+0.19%)
Feb 02, 2016 7.870 7.870 7.718 7.761 22,884,742 -0.23(-2.89%)
Feb 01, 2016 8.115 8.115 7.949 7.992 19,529,064 -0.06(-0.72%)
Jan 29, 2016 8.043 8.079 7.898 8.050 23,981,214 +0.06(+0.72%)
Jan 28, 2016 8.028 8.115 7.902 7.992 19,396,864 +0.12(+1.47%)
Jan 27, 2016 7.855 8.133 7.833 7.877 23,250,262 -0.01(-0.18%)
Jan 26, 2016 7.870 7.985 7.826 7.891 22,313,260 +0.06(+0.83%)
Jan 25, 2016 8.136 8.158 7.797 7.826 26,192,344 -0.34(-4.15%)
Jan 22, 2016 8.194 8.346 8.122 8.165 27,780,174 +0.11(+1.34%)
Jan 21, 2016 7.848 8.273 7.819 8.057 31,491,942 -0.02(-0.27%)
Jan 20, 2016 8.007 8.165 7.776 8.079 40,917,372 -0.09(-1.15%)
Jan 19, 2016 8.403 8.432 8.115 8.172 20,326,918 -0.13(-1.56%)
Jan 15, 2016 8.194 8.302 8.302 8.302 26,941,434 -0.23(-2.70%)
Jan 14, 2016 8.497 8.598 8.331 8.533 23,442,328 +0.11(+1.28%)
Jan 13, 2016 8.750 8.786 8.349 8.425 30,728,160 -0.27(-3.07%)
Jan 12, 2016 8.728 8.742 8.472 8.692 20,120,844 +0.08(+0.92%)
Jan 11, 2016 8.649 8.703 8.475 8.612 30,968,120 +0.01(+0.17%)
Jan 08, 2016 8.865 8.897 8.576 8.598 19,890,274 -0.19(-2.13%)
Jan 07, 2016 8.966 9.074 8.764 8.786 28,354,002 -0.32(-3.49%)
Jan 06, 2016 9.153 9.240 9.081 9.103 28,762,890 -0.17(-1.79%)
Jan 05, 2016 9.384 9.435 9.197 9.269 24,974,900 -0.08(-0.85%)
Jan 04, 2016 9.370 9.399 9.269 9.348 25,033,496 -0.17(-1.74%)
Dec 31, 2015 9.500 9.514 9.514 9.514 13,253,474 -0.04(-0.45%)
Dec 30, 2015 9.651 9.651 9.557 9.557 9,868,959 -0.12(-1.27%)
Dec 29, 2015 9.651 9.709 9.590 9.680 10,914,557 +0.09(+0.90%)
Dec 28, 2015 9.572 9.601 9.464 9.593 14,626,898 -0.02(-0.23%)
Dec 24, 2015 9.608 9.615 9.615 9.615 5,956,223 -0.01(-0.07%)
Dec 23, 2015 9.435 9.630 9.337 9.622 19,483,696 +0.25(+2.62%)
Dec 22, 2015 9.319 9.406 9.175 9.377 16,367,212 +0.12(+1.25%)
Dec 21, 2015 9.182 9.269 9.110 9.262 18,747,036 +0.12(+1.34%)
Dec 18, 2015 9.312 9.327 9.125 9.139 52,166,060 -0.24(-2.54%)
Dec 17, 2015 9.666 9.716 9.370 9.377 21,276,746 -0.27(-2.77%)
Dec 16, 2015 9.550 9.673 9.363 9.644 26,047,470 +0.17(+1.83%)
Dec 15, 2015 9.283 9.521 9.283 9.471 23,934,572 +0.31(+3.39%)
Dec 14, 2015 9.204 9.341 9.016 9.161 21,951,248 -0.03(-0.31%)
Dec 11, 2015 9.233 9.312 9.146 9.190 19,086,452 -0.19(-2.08%)
Dec 10, 2015 9.291 9.532 9.236 9.384 16,082,095 +0.12(+1.25%)
Dec 09, 2015 9.363 9.507 9.153 9.269 24,151,868 -0.14(-1.46%)
Dec 08, 2015 9.471 9.550 9.377 9.406 15,907,168 -0.14(-1.51%)
Dec 07, 2015 9.651 9.666 9.492 9.550 15,884,431 -0.12(-1.27%)
Dec 04, 2015 9.384 9.694 9.319 9.673 26,456,028 +0.33(+3.55%)
Dec 03, 2015 9.521 9.550 9.319 9.341 20,093,914 -0.13(-1.37%)
Dec 02, 2015 9.622 9.673 9.449 9.471 17,241,754 -0.12(-1.28%)
Dec 01, 2015 9.500 9.622 9.442 9.593 16,052,526 +0.14(+1.45%)
Nov 30, 2015 9.478 9.525 9.406 9.456 13,908,813 -0.02(-0.23%)
Nov 27, 2015 9.471 9.492 9.384 9.478 6,460,945 +0.05(+0.50%)
Nov 25, 2015 9.431 9.431 9.431 9.431 14,882,345 +0.01(+0.08%)
Nov 24, 2015 9.345 9.438 9.245 9.424 14,424,273 +0.04(+0.38%)
Nov 23, 2015 9.446 9.510 9.367 9.388 14,524,497 +0.01(+0.08%)
Nov 20, 2015 9.424 9.467 9.324 9.381 13,525,635 +0.00(+0.00%)
Nov 19, 2015 9.402 9.438 9.309 9.381 11,850,185 -0.05(-0.53%)
Nov 18, 2015 9.281 9.438 9.223 9.431 17,833,348 +0.19(+2.02%)
Nov 17, 2015 9.295 9.374 9.202 9.245 16,958,416 +0.01(+0.08%)
Nov 16, 2015 9.116 9.288 9.080 9.238 19,135,044 +0.09(+0.94%)
Nov 13, 2015 9.266 9.313 9.108 9.151 23,960,196 -0.16(-1.69%)
Nov 12, 2015 9.367 9.377 9.273 9.309 27,556,694 -0.13(-1.37%)
Nov 11, 2015 9.567 9.567 9.385 9.438 21,071,382 -0.04(-0.45%)
Nov 10, 2015 9.431 9.532 9.316 9.481 21,925,680 +0.04(+0.38%)
Nov 09, 2015 9.553 9.632 9.381 9.446 28,241,560 -0.16(-1.64%)
Nov 06, 2015 9.625 9.689 9.460 9.603 33,424,724 +0.29(+3.08%)
Nov 05, 2015 9.281 9.352 9.202 9.316 27,668,688 +0.13(+1.41%)
Nov 04, 2015 9.180 9.241 9.116 9.187 24,651,158 +0.02(+0.23%)
Nov 03, 2015 9.137 9.202 9.101 9.166 19,992,086 +0.00(+0.00%)
Nov 02, 2015 9.108 9.194 8.965 9.166 46,617,712 +0.26(+2.90%)
Oct 30, 2015 9.087 9.137 8.872 8.908 112,063,192 -0.69(-7.17%)
Oct 29, 2015 9.962 10.05 9.524 9.596 44,557,308 -0.37(-3.74%)
Oct 28, 2015 9.560 9.991 9.546 9.969 14,248,320 +0.42(+4.35%)
Oct 27, 2015 9.553 9.632 9.503 9.553 10,274,847 -0.09(-0.89%)
Oct 26, 2015 9.697 9.732 9.539 9.639 14,671,040 -0.06(-0.59%)
Oct 23, 2015 9.567 9.736 9.524 9.697 19,531,698 +0.23(+2.42%)
Oct 22, 2015 9.417 9.603 9.417 9.467 20,147,856 +0.11(+1.23%)
Oct 21, 2015 9.589 9.593 9.352 9.352 20,520,612 -0.19(-1.95%)
Oct 20, 2015 9.395 9.618 9.359 9.539 17,566,128 +0.16(+1.76%)
Oct 19, 2015 9.402 9.560 9.359 9.374 11,852,259 -0.10(-1.06%)
Oct 16, 2015 9.582 9.618 9.395 9.474 14,153,062 -0.07(-0.75%)
Oct 15, 2015 9.116 9.610 9.101 9.546 29,002,742 +0.43(+4.72%)
Oct 14, 2015 9.324 9.324 9.073 9.116 17,918,790 -0.23(-2.46%)
Oct 13, 2015 9.402 9.460 9.324 9.345 10,556,984 -0.09(-0.91%)
Oct 12, 2015 9.374 9.474 9.345 9.431 9,965,675 +0.06(+0.69%)
Oct 09, 2015 9.567 9.632 9.338 9.367 18,171,480 -0.20(-2.10%)
Oct 08, 2015 9.510 9.625 9.438 9.567 11,976,848 +0.02(+0.23%)
Oct 07, 2015 9.575 9.682 9.467 9.546 10,602,448 +0.05(+0.53%)
Oct 06, 2015 9.510 9.575 9.446 9.496 9,182,760 -0.04(-0.38%)
Oct 05, 2015 9.374 9.564 9.367 9.532 8,498,131 +0.22(+2.39%)
Oct 02, 2015 9.123 9.316 8.922 9.309 15,398,654 -0.08(-0.84%)
Oct 01, 2015 9.324 9.410 9.273 9.388 11,756,537 +0.06(+0.61%)
Sep 30, 2015 9.266 9.331 9.169 9.331 13,373,883 +0.17(+1.88%)
Sep 29, 2015 9.173 9.242 9.094 9.159 16,450,722 +0.01(+0.08%)
Sep 28, 2015 9.424 9.431 9.144 9.151 14,144,313 -0.32(-3.33%)
Sep 25, 2015 9.324 9.496 9.324 9.467 20,640,140 +0.29(+3.21%)
Sep 24, 2015 9.137 9.216 9.073 9.173 20,209,116 -0.08(-0.85%)
Sep 23, 2015 9.173 9.327 9.159 9.252 14,157,315 +0.06(+0.62%)
Sep 22, 2015 9.266 9.342 9.116 9.194 19,776,860 -0.22(-2.29%)
Sep 21, 2015 9.359 9.460 9.316 9.410 10,128,589 +0.14(+1.55%)
Sep 18, 2015 9.496 9.496 9.238 9.266 22,006,918 -0.32(-3.37%)
Sep 17, 2015 9.905 9.940 9.553 9.589 14,966,629 -0.31(-3.12%)
Sep 16, 2015 9.876 9.919 9.725 9.897 11,545,735 -0.01(-0.14%)
Sep 15, 2015 9.740 9.919 9.740 9.912 9,491,332 +0.16(+1.62%)
Sep 14, 2015 9.689 9.854 9.653 9.754 9,892,072 +0.06(+0.67%)
Sep 11, 2015 9.668 9.704 9.610 9.689 10,520,209 -0.04(-0.44%)
Sep 10, 2015 9.653 9.851 9.625 9.732 11,305,490 +0.03(+0.30%)
Sep 09, 2015 9.926 9.976 9.682 9.704 10,992,408 -0.11(-1.10%)
Sep 08, 2015 9.747 9.826 9.646 9.811 10,742,111 +0.29(+3.09%)
Sep 04, 2015 9.532 9.517 9.517 9.517 10,500,575 -0.13(-1.34%)
Sep 03, 2015 9.582 9.729 9.542 9.646 11,425,703 +0.09(+0.98%)
Sep 02, 2015 9.553 9.575 9.381 9.553 13,234,672 +0.16(+1.76%)
Sep 01, 2015 9.625 9.689 9.324 9.388 15,172,347 -0.47(-4.73%)
Aug 31, 2015 9.818 9.912 9.768 9.854 10,673,048 -0.03(-0.29%)
Aug 28, 2015 9.811 9.933 9.747 9.883 11,720,608 -0.02(-0.18%)
Aug 27, 2015 9.730 9.915 9.701 9.901 23,398,644 +0.32(+3.35%)
Aug 26, 2015 9.323 9.616 9.177 9.580 28,108,946 +0.54(+6.00%)
Aug 25, 2015 9.459 9.551 9.038 9.038 19,948,120 -0.19(-2.09%)
Aug 24, 2015 9.345 9.559 9.109 9.230 33,476,254 -0.61(-6.16%)
Aug 21, 2015 10.02 10.06 9.837 9.837 19,022,060 -0.31(-3.02%)
Aug 20, 2015 10.36 10.39 10.14 10.14 16,040,380 -0.30(-2.87%)
Aug 19, 2015 10.51 10.57 10.44 10.44 14,473,223 -0.12(-1.15%)
Aug 18, 2015 10.53 10.60 10.50 10.56 7,796,511 +0.04(+0.41%)
Aug 17, 2015 10.45 10.57 10.39 10.52 7,605,595 -0.01(-0.14%)
Aug 14, 2015 10.42 10.54 10.38 10.54 8,654,569 +0.13(+1.23%)
Aug 13, 2015 10.31 10.43 10.29 10.41 9,180,464 +0.14(+1.32%)
Aug 12, 2015 10.41 10.44 10.15 10.27 16,862,408 -0.23(-2.17%)
Aug 11, 2015 10.53 10.58 10.43 10.50 16,980,182 -0.17(-1.60%)
Aug 10, 2015 10.51 10.70 10.50 10.67 13,794,130 +0.23(+2.19%)
Aug 07, 2015 10.58 10.65 10.37 10.44 16,120,585 -0.12(-1.15%)
Aug 06, 2015 10.66 10.71 10.56 10.56 9,485,832 -0.06(-0.60%)
Aug 05, 2015 10.64 10.76 10.60 10.63 8,833,500 +0.04(+0.34%)
Aug 04, 2015 10.54 10.68 10.52 10.59 8,784,652 +0.07(+0.68%)
Aug 03, 2015 10.58 10.62 10.46 10.52 9,084,290 -0.06(-0.61%)
Jul 31, 2015 10.68 10.70 10.56 10.59 9,961,325 -0.09(-0.87%)
Jul 30, 2015 10.64 10.71 10.61 10.68 7,235,399 +0.01(+0.07%)
Jul 29, 2015 10.57 10.70 10.53 10.67 12,592,398 +0.11(+1.01%)
Jul 28, 2015 10.54 10.64 10.48 10.56 10,288,406 +0.02(+0.20%)
Jul 27, 2015 10.64 10.65 10.52 10.54 10,740,880 -0.17(-1.60%)
Jul 24, 2015 10.78 10.84 10.70 10.71 10,723,034 -0.09(-0.86%)
Jul 23, 2015 10.94 11.03 10.79 10.81 15,474,943 -0.13(-1.17%)
Jul 22, 2015 10.72 10.97 10.72 10.94 14,256,937 +0.21(+1.93%)
Jul 21, 2015 10.86 10.95 10.73 10.73 15,773,130 -0.11(-1.05%)
Jul 20, 2015 10.69 10.88 10.69 10.84 11,650,063 +0.19(+1.74%)
Jul 17, 2015 10.77 10.80 10.56 10.66 15,881,171 -0.16(-1.52%)
Jul 16, 2015 10.94 10.98 10.71 10.82 20,450,584 -0.09(-0.78%)
Jul 15, 2015 10.88 10.98 10.83 10.91 14,399,168 +0.08(+0.72%)
Jul 14, 2015 10.67 10.83 10.64 10.83 10,527,765 +0.10(+0.93%)
Jul 13, 2015 10.76 10.81 10.70 10.73 14,271,540 +0.09(+0.80%)
Jul 10, 2015 10.73 10.76 10.61 10.64 14,395,191 +0.07(+0.67%)
Jul 09, 2015 10.67 10.67 10.51 10.57 8,288,022 +0.14(+1.30%)
Jul 08, 2015 10.54 10.58 10.43 10.44 9,085,826 -0.20(-1.88%)
Jul 07, 2015 10.68 10.71 10.45 10.64 13,001,232 -0.07(-0.67%)
Jul 06, 2015 10.66 10.73 10.59 10.71 10,311,197 -0.05(-0.46%)
Jul 02, 2015 10.89 10.76 10.76 10.76 11,298,804 -0.16(-1.50%)
Jul 01, 2015 10.89 10.95 10.85 10.92 11,400,815 +0.21(+1.93%)
Jun 30, 2015 10.76 10.91 10.69 10.71 14,525,763 +0.04(+0.33%)
Jun 29, 2015 10.82 10.91 10.67 10.68 12,224,184 -0.28(-2.54%)
Jun 26, 2015 11.01 11.09 10.94 10.96 11,083,663 -0.01(-0.07%)
Jun 25, 2015 11.07 11.11 10.92 10.96 13,701,468 -0.04(-0.39%)
Jun 24, 2015 11.15 11.20 11.01 11.01 9,713,699 -0.16(-1.41%)
Jun 23, 2015 11.05 11.18 11.04 11.16 16,026,776 +0.16(+1.43%)
Jun 22, 2015 10.97 11.01 10.94 11.01 7,439,624 +0.16(+1.45%)
Jun 19, 2015 10.91 10.96 10.85 10.85 10,476,164 -0.11(-1.04%)
Jun 18, 2015 10.91 10.96 10.79 10.96 11,370,286 +0.09(+0.79%)
Jun 17, 2015 11.07 11.13 10.84 10.88 13,788,760 -0.14(-1.23%)
Jun 16, 2015 10.93 11.04 10.89 11.01 7,692,122 +0.06(+0.59%)
Jun 15, 2015 10.85 11.01 10.80 10.95 6,149,238 -0.01(-0.13%)
Jun 12, 2015 10.95 10.98 10.86 10.96 9,027,120 +0.01(+0.07%)
Jun 11, 2015 11.02 11.04 10.92 10.96 7,618,962 -0.04(-0.32%)
Jun 10, 2015 11.00 11.10 10.94 10.99 15,701,085 +0.05(+0.46%)
Jun 09, 2015 10.80 10.97 10.68 10.94 15,125,865 +0.16(+1.52%)
Jun 08, 2015 10.76 10.86 10.72 10.78 11,807,300 +0.01(+0.07%)
Jun 05, 2015 10.60 10.79 10.60 10.77 15,416,367 +0.25(+2.37%)
Jun 04, 2015 10.38 10.61 10.38 10.52 12,756,006 -0.06(-0.61%)
Jun 03, 2015 10.50 10.66 10.49 10.59 15,970,015 +0.14(+1.37%)
Jun 02, 2015 10.34 10.50 10.32 10.44 12,133,981 +0.09(+0.90%)
Jun 01, 2015 10.44 10.47 10.24 10.35 13,753,200 -0.05(-0.48%)
May 29, 2015 10.54 10.57 10.40 10.40 17,009,134 -0.15(-1.39%)
May 28, 2015 10.60 10.63 10.53 10.55 9,390,044 -0.06(-0.60%)
May 27, 2015 10.56 10.64 10.53 10.61 12,539,138 +0.09(+0.88%)
May 26, 2015 10.50 10.55 10.42 10.52 14,722,637 -0.06(-0.54%)
May 22, 2015 10.60 10.57 10.57 10.57 5,873,699 -0.01(-0.13%)
May 21, 2015 10.59 10.67 10.55 10.59 9,628,087 -0.04(-0.33%)
May 20, 2015 10.70 10.72 10.60 10.62 8,658,847 -0.10(-0.93%)
May 19, 2015 10.59 10.72 10.56 10.72 12,954,527 +0.18(+1.68%)
May 18, 2015 10.45 10.57 10.43 10.55 9,490,336 +0.11(+1.09%)
May 15, 2015 10.65 10.65 10.39 10.43 18,109,768 -0.16(-1.54%)
May 14, 2015 10.62 10.69 10.54 10.60 16,099,774 +0.01(+0.07%)
May 13, 2015 10.45 10.62 10.40 10.59 23,116,152 +0.14(+1.36%)
May 12, 2015 10.40 10.50 10.30 10.45 20,838,796 -0.01(-0.14%)
May 11, 2015 10.35 10.51 10.31 10.46 10,851,556 +0.11(+1.10%)
May 08, 2015 10.26 10.36 10.17 10.35 12,891,181 +0.16(+1.60%)
May 07, 2015 10.28 10.29 10.14 10.18 16,707,049 -0.08(-0.76%)
May 06, 2015 10.23 10.43 10.21 10.26 27,224,812 -0.13(-1.30%)
May 05, 2015 10.34 10.53 10.32 10.40 22,719,124 +0.01(+0.14%)
May 04, 2015 10.29 10.39 10.23 10.38 10,745,165 +0.16(+1.60%)
May 01, 2015 10.31 10.34 10.19 10.22 9,115,613 -0.04(-0.35%)
Apr 30, 2015 10.32 10.38 10.20 10.26 16,266,235 -0.03(-0.28%)
Apr 29, 2015 10.09 10.33 10.09 10.28 15,614,244 +0.16(+1.61%)
Apr 28, 2015 10.01 10.13 9.940 10.12 10,581,234 +0.11(+1.06%)
Apr 27, 2015 10.11 10.16 10.01 10.01 9,841,384 -0.09(-0.84%)
Apr 24, 2015 10.17 10.17 10.09 10.10 10,501,518 -0.08(-0.77%)
Apr 23, 2015 10.16 10.21 10.09 10.18 13,467,339 +0.00(+0.00%)
Apr 22, 2015 10.05 10.20 9.979 10.18 14,416,914 +0.11(+1.13%)
Apr 21, 2015 10.12 10.16 10.06 10.06 11,240,712 -0.02(-0.21%)
Apr 20, 2015 10.07 10.17 10.03 10.09 11,438,100 +0.09(+0.85%)
Apr 17, 2015 10.14 10.20 9.936 10.00 16,694,427 -0.22(-2.15%)
Apr 16, 2015 9.979 10.31 9.865 10.22 30,461,778 +0.15(+1.48%)
Apr 15, 2015 9.986 10.14 9.979 10.07 15,282,378 +0.06(+0.64%)
Apr 14, 2015 10.11 10.15 9.979 10.01 20,234,644 -0.11(-1.05%)
Apr 13, 2015 9.972 10.12 9.957 10.11 21,408,462 +0.13(+1.35%)
Apr 10, 2015 10.06 10.09 9.943 9.979 13,203,094 -0.09(-0.92%)
Apr 09, 2015 10.06 10.11 9.986 10.07 9,548,080 +0.00(+0.00%)
Apr 08, 2015 10.10 10.19 10.04 10.07 9,271,743 -0.04(-0.42%)
Apr 07, 2015 10.09 10.18 10.02 10.11 12,059,248 +0.06(+0.64%)
Apr 06, 2015 10.00 10.08 9.886 10.05 10,226,070 -0.06(-0.63%)
Apr 02, 2015 10.01 10.11 10.11 10.11 11,314,835 +0.06(+0.64%)
Apr 01, 2015 10.00 10.06 9.929 10.05 24,927,130 +0.00(+0.00%)
Mar 31, 2015 9.950 10.06 9.943 10.05 11,418,908 -0.03(-0.28%)
Mar 30, 2015 10.04 10.13 10.00 10.08 7,019,309 +0.14(+1.43%)
Mar 27, 2015 10.02 10.02 9.879 9.936 10,197,489 -0.11(-1.06%)
Mar 26, 2015 9.936 10.07 9.865 10.04 14,905,776 +0.09(+0.86%)
Mar 25, 2015 10.15 10.16 9.922 9.957 15,893,614 -0.20(-1.96%)
Mar 24, 2015 10.29 10.29 10.16 10.16 14,396,905 -0.17(-1.65%)
Mar 23, 2015 10.41 10.42 10.30 10.33 11,841,163 -0.07(-0.68%)
Mar 20, 2015 10.28 10.42 10.26 10.40 17,998,466 +0.16(+1.52%)
Mar 19, 2015 10.26 10.28 10.14 10.24 18,712,998 -0.03(-0.28%)
Mar 18, 2015 10.35 10.46 10.16 10.27 18,895,118 -0.10(-0.96%)
Mar 17, 2015 10.28 10.37 10.23 10.37 11,020,626 +0.01(+0.14%)
Mar 16, 2015 10.35 10.38 10.23 10.35 11,815,447 +0.06(+0.55%)
Mar 13, 2015 10.35 10.43 10.21 10.30 15,132,125 -0.07(-0.68%)
Mar 12, 2015 10.27 10.38 10.21 10.37 22,653,212 +0.27(+2.67%)
Mar 11, 2015 9.936 10.13 9.904 10.10 16,020,396 +0.18(+1.86%)
Mar 10, 2015 10.05 10.06 9.894 9.915 16,853,748 -0.26(-2.51%)
Mar 09, 2015 10.13 10.19 10.09 10.17 13,643,311 +0.01(+0.14%)
Mar 06, 2015 10.02 10.29 10.00 10.16 19,097,330 +0.16(+1.63%)
Mar 05, 2015 9.886 9.993 9.752 9.993 15,738,834 +0.13(+1.29%)
Mar 04, 2015 9.865 9.897 9.787 9.865 15,723,202 -0.07(-0.71%)
Mar 03, 2015 9.894 9.979 9.851 9.936 9,540,815 -0.01(-0.14%)
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.