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 )

15.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 13.64 13.80 13.55 13.56 11,533,250 -0.10(-0.71%)
Apr 27, 2017 13.90 13.93 13.62 13.66 12,617,348 -0.23(-1.66%)
Apr 26, 2017 13.83 14.03 13.80 13.89 11,640,781 +0.04(+0.32%)
Apr 25, 2017 13.91 14.04 13.83 13.84 12,541,798 +0.05(+0.38%)
Apr 24, 2017 13.96 14.09 13.77 13.79 19,831,442 +0.30(+2.20%)
Apr 21, 2017 13.45 13.64 13.32 13.49 17,701,644 -0.04(-0.33%)
Apr 20, 2017 13.29 13.73 13.24 13.54 22,256,222 +0.62(+4.84%)
Apr 19, 2017 12.88 13.07 12.81 12.91 14,888,588 +0.13(+0.99%)
Apr 18, 2017 12.77 12.91 12.65 12.79 14,192,842 -0.10(-0.81%)
Apr 17, 2017 12.65 12.92 12.60 12.89 10,871,854 +0.25(+2.00%)
Apr 13, 2017 12.69 12.91 12.57 12.64 18,374,702 -0.13(-0.99%)
Apr 12, 2017 12.87 12.90 12.68 12.77 11,863,084 -0.12(-0.92%)
Apr 11, 2017 12.80 12.89 12.65 12.88 10,133,543 +0.01(+0.11%)
Apr 10, 2017 12.94 13.03 12.74 12.87 13,473,017 -0.10(-0.74%)
Apr 07, 2017 12.91 13.08 12.86 12.97 9,550,828 -0.06(-0.46%)
Apr 06, 2017 12.80 13.06 12.71 13.03 12,759,337 +0.24(+1.86%)
Apr 05, 2017 13.31 13.31 12.78 12.79 21,600,682 -0.29(-2.22%)
Apr 04, 2017 13.05 13.18 13.01 13.08 11,673,525 -0.10(-0.79%)
Apr 03, 2017 13.26 13.29 12.97 13.18 11,117,207 -0.04(-0.28%)
Mar 31, 2017 13.27 13.35 13.20 13.22 15,009,520 -0.16(-1.17%)
Mar 30, 2017 13.01 13.41 13.00 13.38 20,140,328 +0.36(+2.74%)
Mar 29, 2017 13.00 13.07 12.89 13.02 12,433,199 +0.01(+0.11%)
Mar 28, 2017 12.74 13.09 12.74 13.00 12,277,594 +0.23(+1.80%)
Mar 27, 2017 12.39 12.79 12.30 12.77 14,542,358 -0.04(-0.35%)
Mar 24, 2017 12.87 12.93 12.69 12.82 12,368,669 -0.01(-0.06%)
Mar 23, 2017 12.70 13.01 12.64 12.83 13,523,111 +0.07(+0.58%)
Mar 22, 2017 12.50 12.84 12.30 12.75 25,603,888 +0.19(+1.48%)
Mar 21, 2017 13.52 13.53 12.53 12.57 34,515,484 -0.88(-6.53%)
Mar 20, 2017 13.59 13.67 13.44 13.44 16,032,033 -0.20(-1.47%)
Mar 17, 2017 13.73 13.79 13.57 13.64 25,549,764 -0.09(-0.65%)
Mar 16, 2017 13.70 13.83 13.63 13.73 13,124,792 +0.10(+0.76%)
Mar 15, 2017 13.80 13.94 13.61 13.63 20,441,972 -0.10(-0.76%)
Mar 14, 2017 13.68 13.73 13.47 13.73 12,523,077 -0.04(-0.32%)
Mar 13, 2017 13.83 13.88 13.70 13.78 11,166,679 -0.04(-0.27%)
Mar 10, 2017 14.10 14.13 13.62 13.81 19,502,426 -0.19(-1.38%)
Mar 09, 2017 14.00 14.19 13.98 14.01 11,436,674 +0.04(+0.27%)
Mar 08, 2017 14.16 14.23 13.93 13.97 10,656,861 +0.00(+0.00%)
Mar 07, 2017 14.12 14.15 13.96 13.97 10,911,787 -0.15(-1.05%)
Mar 06, 2017 14.08 14.18 13.93 14.12 13,964,182 -0.06(-0.42%)
Mar 03, 2017 14.08 14.21 14.05 14.18 13,332,552 +0.14(+1.01%)
Mar 02, 2017 14.48 14.50 14.02 14.04 16,636,964 -0.36(-2.48%)
Mar 01, 2017 14.20 14.52 14.20 14.39 19,995,876 +0.44(+3.14%)
Feb 28, 2017 13.92 14.00 13.88 13.96 11,783,921 -0.05(-0.37%)
Feb 27, 2017 13.96 14.04 13.93 14.01 9,145,109 +0.07(+0.53%)
Feb 24, 2017 13.95 14.04 13.80 13.93 22,134,454 -0.17(-1.24%)
Feb 23, 2017 14.02 14.12 13.84 14.11 14,343,403 +0.10(+0.69%)
Feb 22, 2017 14.00 14.08 13.93 14.01 11,716,470 -0.10(-0.68%)
Feb 21, 2017 14.14 14.19 14.03 14.11 10,423,367 +0.07(+0.53%)
Feb 17, 2017 14.03 14.03 14.03 0 -0.02(-0.16%)
Feb 16, 2017 14.14 14.14 13.95 14.06 9,795,123 -0.08(-0.58%)
Feb 15, 2017 14.15 14.22 13.97 14.14 20,040,418 +0.17(+1.22%)
Feb 14, 2017 13.68 14.01 13.65 13.97 13,441,650 +0.30(+2.22%)
Feb 13, 2017 13.61 13.80 13.58 13.66 14,058,438 +0.15(+1.10%)
Feb 10, 2017 13.49 13.56 13.41 13.52 12,112,596 +0.09(+0.66%)
Feb 09, 2017 13.32 13.46 13.21 13.43 15,384,173 +0.23(+1.74%)
Feb 08, 2017 13.27 13.27 13.01 13.20 16,108,034 -0.19(-1.44%)
Feb 07, 2017 13.60 13.63 13.35 13.39 10,678,809 -0.13(-0.99%)
Feb 06, 2017 13.50 13.65 13.47 13.52 12,308,108 -0.07(-0.54%)
Feb 03, 2017 13.40 13.65 13.27 13.60 15,868,013 +0.39(+2.97%)
Feb 02, 2017 13.23 13.23 13.08 13.21 17,099,338 -0.15(-1.11%)
Feb 01, 2017 13.45 13.57 13.29 13.35 13,803,474 +0.05(+0.39%)
Jan 31, 2017 13.38 13.48 13.18 13.30 10,825,385 -0.07(-0.55%)
Jan 30, 2017 13.46 13.46 13.18 13.38 13,578,130 -0.17(-1.26%)
Jan 27, 2017 13.62 13.66 13.52 13.55 8,831,396 -0.11(-0.81%)
Jan 26, 2017 13.64 13.75 13.57 13.66 14,590,623 +0.04(+0.27%)
Jan 25, 2017 13.57 13.64 13.43 13.62 12,571,708 +0.26(+1.94%)
Jan 24, 2017 13.15 13.38 13.08 13.36 20,893,816 +0.27(+2.04%)
Jan 23, 2017 13.22 13.26 13.04 13.09 14,338,611 -0.13(-0.95%)
Jan 20, 2017 13.22 13.35 13.14 13.22 17,535,796 +0.01(+0.11%)
Jan 19, 2017 13.44 13.48 13.06 13.21 25,347,326 -0.21(-1.60%)
Jan 18, 2017 13.21 13.43 13.04 13.42 27,190,904 +0.31(+2.37%)
Jan 17, 2017 13.62 13.62 13.09 13.11 33,789,872 -0.64(-4.68%)
Jan 13, 2017 13.75 13.75 13.75 0 +0.21(+1.59%)
Jan 12, 2017 13.69 13.72 13.40 13.54 15,299,289 -0.22(-1.61%)
Jan 11, 2017 13.63 13.76 13.49 13.76 14,240,762 +0.08(+0.60%)
Jan 10, 2017 13.55 13.77 13.45 13.68 12,775,730 +0.16(+1.21%)
Jan 09, 2017 13.50 13.58 13.33 13.52 12,809,352 -0.04(-0.33%)
Jan 06, 2017 13.62 13.69 13.54 13.56 13,372,165 +0.03(+0.22%)
Jan 05, 2017 13.66 13.76 13.43 13.53 18,521,280 -0.17(-1.24%)
Jan 04, 2017 13.58 13.78 13.58 13.70 13,464,611 +0.19(+1.37%)
Jan 03, 2017 13.70 13.81 13.44 13.52 18,431,270 -0.01(-0.06%)
Dec 30, 2016 13.52 13.52 13.52 0 +0.12(+0.88%)
Dec 29, 2016 13.52 13.54 13.30 13.40 13,608,318 -0.11(-0.82%)
Dec 28, 2016 13.72 13.73 13.49 13.52 9,546,907 -0.21(-1.51%)
Dec 27, 2016 13.69 13.78 13.67 13.72 6,576,265 +0.05(+0.38%)
Dec 23, 2016 13.67 13.67 13.67 0 +0.08(+0.60%)
Dec 22, 2016 13.58 13.68 13.50 13.59 12,351,366 +0.03(+0.22%)
Dec 21, 2016 13.67 13.69 13.56 13.56 9,354,301 -0.10(-0.76%)
Dec 20, 2016 13.56 13.69 13.52 13.66 11,665,973 +0.21(+1.60%)
Dec 19, 2016 13.37 13.49 13.26 13.45 18,866,504 +0.01(+0.06%)
Dec 16, 2016 13.66 13.69 13.40 13.44 33,135,634 -0.16(-1.14%)
Dec 15, 2016 13.48 13.69 13.34 13.60 20,188,232 +0.17(+1.27%)
Dec 14, 2016 13.26 13.73 13.12 13.43 28,146,006 +0.04(+0.33%)
Dec 13, 2016 13.53 13.65 13.21 13.38 24,132,690 -0.09(-0.66%)
Dec 12, 2016 13.60 13.67 13.36 13.47 19,315,324 -0.19(-1.41%)
Dec 09, 2016 13.72 13.72 13.46 13.66 15,160,565 +0.07(+0.49%)
Dec 08, 2016 13.62 13.77 13.45 13.60 19,715,762 +0.09(+0.66%)
Dec 07, 2016 13.30 13.55 13.21 13.51 19,081,080 +0.22(+1.67%)
Dec 06, 2016 13.10 13.31 13.02 13.29 16,994,230 +0.19(+1.41%)
Dec 05, 2016 13.24 13.33 13.04 13.10 26,817,330 -0.15(-1.12%)
Dec 02, 2016 13.23 13.32 13.01 13.25 22,972,110 +0.03(+0.22%)
Dec 01, 2016 12.89 13.23 12.89 13.22 21,028,976 +0.41(+3.18%)
Nov 30, 2016 12.89 13.02 12.73 12.81 24,806,264 +0.22(+1.76%)
Nov 29, 2016 12.61 12.75 12.55 12.59 13,619,216 +0.01(+0.06%)
Nov 28, 2016 12.74 12.81 12.54 12.58 16,283,010 -0.24(-1.90%)
Nov 25, 2016 12.89 12.91 12.73 12.83 8,287,792 -0.08(-0.60%)
Nov 23, 2016 12.91 12.91 12.91 0 +0.25(+1.98%)
Nov 22, 2016 12.72 12.75 12.57 12.65 18,604,388 +0.00(+0.00%)
Nov 21, 2016 12.63 12.74 12.50 12.65 22,713,718 +0.13(+1.00%)
Nov 18, 2016 12.56 12.60 12.46 12.53 22,374,128 +0.01(+0.06%)
Nov 17, 2016 12.36 12.53 12.32 12.52 34,488,764 +0.20(+1.61%)
Nov 16, 2016 12.28 12.50 12.18 12.32 31,674,772 -0.27(-2.11%)
Nov 15, 2016 12.25 12.61 12.03 12.59 36,161,432 +0.22(+1.79%)
Nov 14, 2016 12.23 12.57 12.12 12.37 43,972,524 +0.34(+2.82%)
Nov 11, 2016 11.58 12.04 11.51 12.03 43,566,208 +0.40(+3.42%)
Nov 10, 2016 11.42 11.81 11.26 11.63 38,280,464 +0.41(+3.68%)
Nov 09, 2016 10.80 11.28 10.72 11.22 45,261,724 +0.60(+5.69%)
Nov 08, 2016 10.63 10.69 10.43 10.61 23,428,196 -0.10(-0.89%)
Nov 07, 2016 10.56 10.74 10.56 10.71 23,374,870 +0.36(+3.49%)
Nov 04, 2016 10.30 10.44 10.20 10.35 18,838,252 +0.07(+0.64%)
Nov 03, 2016 10.28 10.45 10.27 10.28 19,631,688 +0.01(+0.07%)
Nov 02, 2016 10.39 10.39 10.19 10.28 18,850,760 -0.14(-1.34%)
Nov 01, 2016 10.47 10.52 10.28 10.42 21,362,576 +0.01(+0.14%)
Oct 31, 2016 10.42 10.49 10.36 10.40 15,612,992 +0.04(+0.36%)
Oct 28, 2016 10.53 10.56 10.31 10.36 25,540,052 -0.15(-1.40%)
Oct 27, 2016 10.51 10.59 10.43 10.51 20,842,332 +0.07(+0.63%)
Oct 26, 2016 10.22 10.51 10.20 10.45 32,692,338 +0.23(+2.24%)
Oct 25, 2016 9.804 10.23 9.723 10.22 49,823,428 +0.57(+5.88%)
Oct 24, 2016 9.649 9.760 9.642 9.649 17,486,944 +0.04(+0.46%)
Oct 21, 2016 9.509 9.620 9.458 9.605 13,840,138 +0.01(+0.15%)
Oct 20, 2016 9.517 9.686 9.487 9.591 26,888,212 +0.07(+0.77%)
Oct 19, 2016 9.355 9.561 9.333 9.517 21,564,526 +0.21(+2.30%)
Oct 18, 2016 9.237 9.318 9.104 9.303 24,747,332 +0.21(+2.27%)
Oct 17, 2016 9.237 9.259 9.082 9.097 12,733,659 -0.13(-1.36%)
Oct 14, 2016 9.230 9.296 9.149 9.222 19,989,628 +0.15(+1.71%)
Oct 13, 2016 9.244 9.259 8.986 9.068 19,551,422 -0.29(-3.07%)
Oct 12, 2016 9.392 9.421 9.318 9.355 25,460,358 -0.03(-0.31%)
Oct 11, 2016 9.414 9.458 9.303 9.384 21,328,988 -0.04(-0.47%)
Oct 10, 2016 9.443 9.498 9.410 9.428 14,104,795 +0.09(+0.95%)
Oct 07, 2016 9.362 9.443 9.252 9.340 14,754,059 -0.04(-0.39%)
Oct 06, 2016 9.414 9.465 9.340 9.377 13,793,515 -0.02(-0.24%)
Oct 05, 2016 9.185 9.421 9.185 9.399 20,855,728 +0.26(+2.82%)
Oct 04, 2016 8.994 9.255 8.972 9.141 21,327,150 +0.19(+2.14%)
Oct 03, 2016 8.920 9.001 8.880 8.950 14,927,133 -0.01(-0.16%)
Sep 30, 2016 8.928 9.001 8.839 8.964 30,815,616 +0.09(+1.00%)
Sep 29, 2016 8.986 9.112 8.817 8.876 17,910,222 -0.14(-1.55%)
Sep 28, 2016 8.972 9.023 8.876 9.016 15,523,847 +0.07(+0.74%)
Sep 27, 2016 8.810 8.972 8.758 8.950 16,191,059 +0.10(+1.17%)
Sep 26, 2016 8.986 9.031 8.835 8.847 24,068,250 -0.22(-2.44%)
Sep 23, 2016 9.060 9.182 9.031 9.068 15,611,128 -0.02(-0.24%)
Sep 22, 2016 9.053 9.112 9.027 9.090 17,679,830 +0.07(+0.82%)
Sep 21, 2016 9.016 9.068 8.898 9.016 19,181,356 +0.04(+0.41%)
Sep 20, 2016 9.119 9.126 8.942 8.979 11,964,174 -0.05(-0.57%)
Sep 19, 2016 9.082 9.126 8.983 9.031 13,087,610 +0.00(+0.00%)
Sep 16, 2016 9.016 9.045 8.935 9.031 23,114,938 -0.08(-0.89%)
Sep 15, 2016 8.964 9.126 8.950 9.112 19,198,396 +0.11(+1.23%)
Sep 14, 2016 9.068 9.130 8.979 9.001 19,062,820 -0.07(-0.81%)
Sep 13, 2016 9.171 9.185 8.972 9.075 27,018,482 -0.22(-2.38%)
Sep 12, 2016 8.972 9.296 8.898 9.296 35,858,120 +0.27(+2.94%)
Sep 09, 2016 9.104 9.237 9.031 9.031 25,750,468 -0.10(-1.13%)
Sep 08, 2016 9.134 9.171 9.045 9.134 23,647,360 +0.02(+0.24%)
Sep 07, 2016 9.068 9.134 9.016 9.112 15,139,121 +0.01(+0.16%)
Sep 06, 2016 9.237 9.252 9.016 9.097 18,233,190 -0.15(-1.59%)
Sep 02, 2016 9.207 9.244 9.244 9.244 18,311,216 +0.08(+0.88%)
Sep 01, 2016 9.281 9.311 9.060 9.163 17,825,326 -0.09(-0.96%)
Aug 31, 2016 9.230 9.281 9.141 9.252 27,238,048 +0.05(+0.56%)
Aug 30, 2016 9.075 9.207 9.094 9.200 14,811,370 +0.13(+1.38%)
Aug 29, 2016 9.009 9.145 9.009 9.075 21,295,710 +0.00(+0.00%)
Aug 26, 2016 9.053 9.156 8.983 9.075 25,877,248 +0.04(+0.49%)
Aug 25, 2016 8.891 9.045 8.891 9.031 26,880,398 +0.13(+1.49%)
Aug 24, 2016 8.964 9.001 8.880 8.898 28,304,422 -0.04(-0.49%)
Aug 23, 2016 9.016 9.034 8.935 8.942 15,209,883 -0.03(-0.33%)
Aug 22, 2016 8.994 9.079 8.935 8.972 29,790,458 -0.04(-0.41%)
Aug 19, 2016 8.979 9.031 8.946 9.009 19,242,866 +0.01(+0.16%)
Aug 18, 2016 8.972 9.096 8.942 8.994 19,307,244 +0.01(+0.16%)
Aug 17, 2016 8.979 9.045 8.942 8.979 20,821,324 +0.01(+0.16%)
Aug 16, 2016 8.928 9.042 8.891 8.964 19,598,192 -0.02(-0.25%)
Aug 15, 2016 8.891 9.001 8.883 8.986 20,520,370 +0.15(+1.75%)
Aug 12, 2016 8.847 8.854 8.762 8.832 17,774,194 -0.10(-1.07%)
Aug 11, 2016 8.957 8.979 8.898 8.928 15,788,557 +0.00(+0.00%)
Aug 10, 2016 8.994 9.038 8.928 8.928 30,000,582 -0.09(-0.98%)
Aug 09, 2016 8.979 9.060 8.957 9.016 23,842,256 +0.05(+0.58%)
Aug 08, 2016 9.060 9.131 8.950 8.964 25,242,918 -0.07(-0.73%)
Aug 05, 2016 8.773 9.038 8.754 9.031 32,085,062 +0.39(+4.52%)
Aug 04, 2016 8.596 8.692 8.596 8.640 19,771,274 +0.04(+0.51%)
Aug 03, 2016 8.430 8.603 8.430 8.596 24,835,892 +0.16(+1.92%)
Aug 02, 2016 8.441 8.486 8.360 8.434 23,812,762 -0.02(-0.26%)
Aug 01, 2016 8.603 8.692 8.434 8.456 22,235,238 -0.16(-1.88%)
Jul 29, 2016 8.522 8.707 8.522 8.618 104,335,528 +0.04(+0.43%)
Jul 28, 2016 8.515 8.637 8.449 8.581 19,177,304 +0.06(+0.69%)
Jul 27, 2016 8.522 8.633 8.493 8.522 25,509,278 +0.03(+0.39%)
Jul 26, 2016 8.526 8.562 8.365 8.489 34,391,192 -0.05(-0.60%)
Jul 25, 2016 8.606 8.657 8.511 8.540 20,010,052 -0.10(-1.10%)
Jul 22, 2016 8.570 8.650 8.497 8.636 15,751,945 +0.10(+1.11%)
Jul 21, 2016 8.614 8.701 8.511 8.540 14,535,597 -0.10(-1.18%)
Jul 20, 2016 8.606 8.657 8.503 8.643 12,823,265 +0.07(+0.85%)
Jul 19, 2016 8.533 8.640 8.489 8.570 10,649,829 -0.01(-0.09%)
Jul 18, 2016 8.548 8.592 8.497 8.577 12,658,271 +0.02(+0.26%)
Jul 15, 2016 8.672 8.709 8.511 8.555 17,266,836 -0.06(-0.68%)
Jul 14, 2016 8.650 8.694 8.577 8.614 20,191,672 +0.16(+1.90%)
Jul 13, 2016 8.431 8.489 8.317 8.453 17,877,528 +0.07(+0.78%)
Jul 12, 2016 8.336 8.449 8.321 8.387 20,677,038 +0.18(+2.23%)
Jul 11, 2016 8.219 8.306 8.168 8.204 15,434,464 +0.10(+1.17%)
Jul 08, 2016 8.168 8.237 7.999 8.109 19,293,490 +0.11(+1.37%)
Jul 07, 2016 7.904 8.109 7.904 7.999 19,847,336 +0.10(+1.30%)
Jul 06, 2016 7.714 7.934 7.590 7.897 21,993,420 +0.09(+1.12%)
Jul 05, 2016 7.992 8.014 7.751 7.809 19,395,490 -0.20(-2.55%)
Jul 01, 2016 8.021 8.014 8.014 8.014 24,120,186 -0.07(-0.81%)
Jun 30, 2016 8.065 8.080 7.897 8.080 31,795,472 +0.17(+2.13%)
Jun 29, 2016 7.897 7.956 7.714 7.912 29,913,070 +0.11(+1.41%)
Jun 28, 2016 7.707 7.824 7.568 7.802 39,683,004 +0.28(+3.69%)
Jun 27, 2016 7.985 7.985 7.466 7.524 32,385,658 -0.57(-7.05%)
Jun 24, 2016 8.248 8.402 8.080 8.094 33,617,332 -0.67(-7.67%)
Jun 23, 2016 8.599 8.767 8.599 8.767 14,298,699 +0.31(+3.63%)
Jun 22, 2016 8.511 8.628 8.453 8.460 11,562,645 -0.04(-0.52%)
Jun 21, 2016 8.519 8.548 8.380 8.504 14,791,036 +0.02(+0.26%)
Jun 20, 2016 8.636 8.745 8.464 8.482 14,398,525 -0.01(-0.17%)
Jun 17, 2016 8.394 8.610 8.394 8.497 21,444,332 +0.07(+0.78%)
Jun 16, 2016 8.453 8.475 8.292 8.431 20,694,398 -0.10(-1.11%)
Jun 15, 2016 8.533 8.694 8.497 8.526 16,141,017 +0.01(+0.09%)
Jun 14, 2016 8.767 8.891 8.431 8.519 26,506,630 -0.31(-3.56%)
Jun 13, 2016 8.899 9.016 8.826 8.833 14,761,084 -0.12(-1.39%)
Jun 10, 2016 9.001 9.005 8.906 8.957 15,579,252 -0.14(-1.53%)
Jun 09, 2016 9.213 9.220 8.987 9.096 20,279,732 -0.19(-2.05%)
Jun 08, 2016 9.272 9.352 9.228 9.286 19,105,736 +0.01(+0.08%)
Jun 07, 2016 9.411 9.418 9.272 9.279 13,475,901 -0.11(-1.17%)
Jun 06, 2016 9.308 9.480 9.294 9.389 19,022,728 +0.10(+1.02%)
Jun 03, 2016 9.082 9.308 9.060 9.294 14,726,723 -0.18(-1.93%)
Jun 02, 2016 9.396 9.491 9.345 9.476 11,631,699 +0.05(+0.54%)
Jun 01, 2016 9.264 9.454 9.184 9.425 17,257,582 +0.05(+0.55%)
May 31, 2016 9.462 9.491 9.330 9.374 19,090,938 -0.04(-0.47%)
May 27, 2016 9.345 9.418 9.418 9.418 18,346,154 +0.10(+1.02%)
May 26, 2016 9.454 9.462 9.279 9.323 10,851,536 -0.09(-0.97%)
May 25, 2016 9.320 9.501 9.320 9.414 19,294,416 +0.15(+1.65%)
May 24, 2016 9.153 9.298 9.124 9.262 15,282,709 +0.20(+2.16%)
May 23, 2016 9.066 9.124 8.942 9.066 13,763,096 +0.00(+0.00%)
May 20, 2016 9.037 9.153 9.022 9.066 12,546,783 +0.07(+0.73%)
May 19, 2016 9.073 9.204 8.920 9.000 19,680,188 -0.09(-1.04%)
May 18, 2016 8.666 9.131 8.659 9.095 26,347,246 +0.42(+4.86%)
May 17, 2016 8.608 8.775 8.543 8.673 15,304,263 +0.03(+0.34%)
May 16, 2016 8.499 8.681 8.475 8.644 14,750,767 +0.17(+1.97%)
May 13, 2016 8.615 8.746 8.448 8.477 12,334,868 -0.15(-1.77%)
May 12, 2016 8.746 8.833 8.564 8.630 11,505,264 -0.06(-0.67%)
May 11, 2016 8.710 8.840 8.688 8.688 12,402,838 -0.05(-0.58%)
May 10, 2016 8.652 8.782 8.644 8.739 13,828,300 +0.17(+1.95%)
May 09, 2016 8.622 8.688 8.499 8.572 15,250,194 -0.06(-0.67%)
May 06, 2016 8.543 8.659 8.514 8.630 13,980,912 +0.01(+0.08%)
May 05, 2016 8.659 8.717 8.553 8.622 14,518,382 -0.01(-0.17%)
May 04, 2016 8.761 8.804 8.550 8.637 19,160,464 -0.22(-2.46%)
May 03, 2016 8.913 8.928 8.753 8.855 17,590,786 -0.20(-2.17%)
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.