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 )

14.93 -0.15 (-1.03%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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, 2009 4.962 5.263 4.760 5.139 14,522,777 +0.39(+8.10%)
Mar 30, 2009 5.295 5.361 4.701 4.754 15,650,725 -0.93(-16.42%)
Mar 26, 2009 5.681 5.766 5.406 5.687 15,613,220 +0.10(+1.75%)
Mar 25, 2009 5.994 5.994 5.126 5.589 20,888,180 -0.03(-0.47%)
Mar 24, 2009 5.589 5.968 5.459 5.615 18,069,474 -0.35(-5.91%)
Mar 23, 2009 5.491 5.988 5.491 5.968 22,288,634 +1.09(+22.36%)
Mar 20, 2009 5.400 5.400 4.865 4.878 17,945,090 -0.62(-11.23%)
Mar 19, 2009 5.942 6.105 5.269 5.495 22,152,446 -0.38(-6.40%)
Mar 18, 2009 5.230 6.007 4.962 5.870 24,922,330 +0.46(+8.57%)
Mar 17, 2009 5.184 5.420 4.910 5.406 12,994,947 +0.25(+4.94%)
Mar 16, 2009 5.243 5.609 5.080 5.152 28,592,726 +0.12(+2.47%)
Mar 13, 2009 5.289 5.348 4.512 5.028 0 -0.17(-3.27%)
Mar 12, 2009 4.564 5.224 4.479 5.198 22,878,018 +0.61(+13.23%)
Mar 11, 2009 4.558 4.982 4.326 4.590 18,989,808 +0.08(+1.74%)
Mar 10, 2009 4.101 4.512 4.035 4.512 22,386,260 +0.56(+14.03%)
Mar 09, 2009 3.441 4.068 3.435 3.957 21,265,556 +0.46(+13.06%)
Mar 06, 2009 3.728 3.898 3.310 3.500 0 -0.16(-4.29%)
Mar 05, 2009 4.068 4.127 3.546 3.657 17,472,280 -0.58(-13.71%)
Mar 04, 2009 4.407 4.473 3.924 4.238 17,318,888 -0.10(-2.41%)
Mar 02, 2009 4.427 4.682 4.159 4.342 20,279,016 -0.24(-5.14%)
Feb 27, 2009 4.865 5.171 4.571 4.577 0 -0.74(-13.99%)
Feb 26, 2009 5.191 5.478 5.060 5.322 31,729,820 +0.26(+5.16%)
Feb 25, 2009 4.525 5.322 4.420 5.060 45,051,372 +0.36(+7.64%)
Feb 24, 2009 4.068 4.747 3.852 4.701 26,389,294 +0.69(+17.26%)
Feb 23, 2009 4.055 4.120 3.689 4.009 26,913,140 +0.05(+1.15%)
Feb 20, 2009 3.310 4.107 3.154 3.963 0 +0.46(+13.25%)
Feb 19, 2009 4.114 4.166 3.487 3.500 19,516,834 -0.54(-13.27%)
Feb 18, 2009 4.172 4.172 3.754 4.035 15,581,791 +0.07(+1.81%)
Feb 17, 2009 4.296 4.381 3.963 3.963 19,256,276 -0.64(-13.90%)
Feb 13, 2009 4.740 5.034 4.505 4.603 0 -0.24(-4.99%)
Feb 12, 2009 4.440 4.871 4.440 4.845 20,171,832 +0.18(+3.78%)
Feb 11, 2009 4.486 4.793 4.199 4.669 29,447,854 +0.34(+7.84%)
Feb 10, 2009 5.687 5.896 4.289 4.329 35,607,576 -1.57(-26.58%)
Feb 09, 2009 5.589 6.079 5.511 5.896 19,846,410 +0.37(+6.61%)
Feb 06, 2009 4.825 5.707 4.819 5.531 0 +0.78(+16.51%)
Feb 05, 2009 4.558 4.930 4.081 4.747 22,935,856 +0.22(+4.91%)
Feb 04, 2009 4.453 4.643 4.303 4.525 19,260,536 +0.13(+2.97%)
Feb 03, 2009 4.721 4.727 4.238 4.394 17,443,402 -0.25(-5.48%)
Feb 02, 2009 4.597 4.747 4.453 4.649 13,095,672 -0.10(-2.20%)
Jan 30, 2009 4.995 5.322 4.688 4.754 0 -0.35(-6.91%)
Jan 29, 2009 5.544 5.596 5.060 5.106 16,009,467 -0.59(-10.42%)
Jan 28, 2009 5.589 5.795 5.387 5.700 23,901,002 +0.56(+10.93%)
Jan 27, 2009 5.041 5.217 4.832 5.139 14,757,174 +0.24(+4.93%)
Jan 26, 2009 4.982 5.224 4.708 4.897 16,282,685 -0.08(-1.57%)
Jan 23, 2009 4.440 5.021 4.244 4.976 20,442,040 +0.38(+8.24%)
Jan 22, 2009 4.251 5.204 4.101 4.597 34,562,452 +0.23(+5.23%)
Jan 21, 2009 4.061 4.388 3.764 4.368 27,486,982 +0.56(+14.75%)
Jan 20, 2009 4.238 4.296 3.794 3.807 25,495,782 -0.31(-7.61%)
Jan 16, 2009 4.375 4.375 3.735 4.120 0 +0.06(+1.45%)
Jan 15, 2009 4.518 4.518 3.728 4.061 25,701,812 -0.46(-10.25%)
Jan 14, 2009 4.603 4.754 4.440 4.525 11,153,696 -0.31(-6.35%)
Jan 13, 2009 4.525 4.917 4.453 4.832 13,983,212 +0.28(+6.17%)
Jan 12, 2009 4.949 5.047 4.381 4.551 15,788,657 -0.40(-8.05%)
Jan 09, 2009 5.263 5.393 4.910 4.949 10,482,973 -0.29(-5.60%)
Jan 08, 2009 5.158 5.302 5.119 5.243 6,550,400 +0.05(+1.01%)
Jan 07, 2009 5.504 5.563 5.119 5.191 12,072,170 -0.48(-8.52%)
Jan 06, 2009 5.615 5.850 5.491 5.674 10,421,592 +0.14(+2.48%)
Jan 05, 2009 5.642 5.792 5.439 5.537 7,665,821 -0.25(-4.40%)
Jan 02, 2009 5.544 5.831 5.341 5.792 0 +0.23(+4.11%)
Jan 01, 2009 5.256 5.596 5.256 5.563 0 +0.00(+0.00%)
Dec 31, 2008 5.256 5.596 5.256 5.563 7,164,634 +0.25(+4.67%)
Dec 30, 2008 5.015 5.335 4.949 5.315 4,965,711 +0.33(+6.54%)
Dec 29, 2008 4.936 5.054 4.760 4.989 5,920,634 -0.04(-0.78%)
Dec 26, 2008 5.093 5.139 4.923 5.028 0 -0.14(-2.78%)
Dec 24, 2008 5.093 5.171 4.923 5.171 2,509,829 +0.26(+5.32%)
Dec 23, 2008 4.930 4.982 4.760 4.910 6,342,697 +0.03(+0.67%)
Dec 22, 2008 5.158 5.302 4.806 4.878 10,394,491 -0.39(-7.43%)
Dec 19, 2008 5.406 5.622 5.158 5.269 14,513,761 -0.08(-1.59%)
Dec 18, 2008 5.380 5.655 5.250 5.354 8,833,129 -0.08(-1.56%)
Dec 17, 2008 5.655 5.713 5.400 5.439 9,926,679 -0.23(-4.03%)
Dec 16, 2008 5.204 5.668 5.139 5.668 9,604,067 +0.63(+12.44%)
Dec 15, 2008 5.230 5.295 4.806 5.041 8,204,644 -0.18(-3.50%)
Dec 12, 2008 4.917 5.387 4.910 5.224 0 +0.02(+0.38%)
Dec 11, 2008 5.524 5.668 5.106 5.204 11,200,849 -0.44(-7.75%)
Dec 10, 2008 5.609 5.713 5.341 5.642 8,082,093 +0.14(+2.61%)
Dec 09, 2008 5.615 5.909 5.465 5.498 9,864,446 -0.27(-4.64%)
Dec 08, 2008 5.850 5.955 5.309 5.766 15,736,583 +0.29(+5.24%)
Dec 05, 2008 5.113 5.661 5.028 5.478 0 +0.25(+4.74%)
Dec 04, 2008 5.054 5.615 5.054 5.230 12,769,055 -0.11(-2.08%)
Dec 03, 2008 4.956 5.439 4.858 5.341 12,371,370 +0.15(+2.89%)
Dec 02, 2008 5.420 5.420 4.799 5.191 13,449,645 +0.46(+9.66%)
Dec 01, 2008 5.792 5.877 4.701 4.734 10,767,470 -1.39(-22.71%)
Nov 28, 2008 5.929 6.164 5.707 6.125 4,065,520 +0.24(+4.11%)
Nov 26, 2008 5.393 5.883 5.354 5.883 6,639,018 +0.22(+3.80%)
Nov 25, 2008 5.622 5.772 5.060 5.668 15,238,311 +0.37(+7.03%)
Nov 24, 2008 4.571 5.367 4.192 5.295 23,841,222 +1.20(+29.35%)
Nov 21, 2008 5.211 5.211 3.258 4.094 35,165,156 -0.42(-9.26%)
Nov 20, 2008 4.917 5.113 4.420 4.512 29,411,680 -0.52(-10.26%)
Nov 19, 2008 6.040 6.203 4.851 5.028 19,550,464 -1.17(-18.86%)
Nov 18, 2008 5.942 6.445 5.772 6.197 14,741,723 +0.09(+1.50%)
Nov 17, 2008 6.268 6.471 5.909 6.105 10,072,099 -0.16(-2.60%)
Nov 14, 2008 6.667 6.980 6.242 6.268 0 -0.71(-10.20%)
Nov 13, 2008 6.268 6.993 5.687 6.980 20,310,718 +0.71(+11.24%)
Nov 12, 2008 7.019 7.130 6.236 6.275 18,134,838 -0.91(-12.64%)
Nov 11, 2008 6.987 7.307 6.758 7.183 8,326,772 +0.07(+0.92%)
Nov 10, 2008 7.627 7.698 6.921 7.117 7,991,758 -0.22(-3.02%)
Nov 07, 2008 7.640 7.862 7.098 7.339 0 -0.24(-3.10%)
Nov 06, 2008 8.260 8.684 7.496 7.574 18,272,470 -0.61(-7.50%)
Nov 05, 2008 8.717 8.802 8.129 8.188 14,923,768 -0.69(-7.73%)
Nov 04, 2008 8.488 9.043 8.364 8.874 15,329,407 +0.54(+6.50%)
Nov 03, 2008 8.097 8.351 7.835 8.332 9,195,421 +0.23(+2.82%)
Oct 31, 2008 8.071 8.488 7.829 8.103 0 +0.07(+0.89%)
Oct 30, 2008 8.312 8.652 7.568 8.031 12,676,188 +0.10(+1.23%)
Oct 29, 2008 7.633 8.136 7.467 7.933 15,857,963 +0.19(+2.45%)
Oct 28, 2008 6.856 7.757 6.614 7.744 16,827,410 +1.27(+19.56%)
Oct 27, 2008 6.608 7.378 6.477 6.477 14,723,259 -0.13(-1.98%)
Oct 24, 2008 5.406 7.013 5.406 6.608 0 +0.03(+0.50%)
Oct 23, 2008 7.235 7.235 6.321 6.575 16,992,382 -0.44(-6.33%)
Oct 22, 2008 6.673 7.594 6.562 7.019 19,440,742 -0.13(-1.83%)
Oct 21, 2008 6.157 7.633 6.157 7.150 23,045,152 +0.79(+12.42%)
Oct 20, 2008 7.085 7.085 5.890 6.360 16,003,206 -0.22(-3.37%)
Oct 17, 2008 6.432 7.045 6.432 6.582 0 -0.31(-4.45%)
Oct 16, 2008 6.810 7.385 6.366 6.889 13,837,188 +0.09(+1.34%)
Oct 15, 2008 6.863 7.764 6.647 6.797 19,798,202 -1.02(-13.03%)
Oct 14, 2008 6.040 8.188 6.001 7.816 60,196,080 +2.75(+54.25%)
Oct 13, 2008 5.315 5.550 4.499 5.067 16,124,252 +0.63(+14.29%)
Oct 10, 2008 4.394 5.087 3.754 4.434 0 +0.24(+5.76%)
Oct 09, 2008 5.994 6.601 4.146 4.192 38,751,820 -1.68(-28.67%)
Oct 08, 2008 7.183 7.228 5.772 5.877 20,549,522 -1.05(-15.17%)
Oct 07, 2008 7.600 7.901 6.823 6.928 10,540,471 -0.77(-10.01%)
Oct 06, 2008 7.346 8.201 6.797 7.698 12,650,364 -0.50(-6.06%)
Oct 03, 2008 9.154 9.925 7.215 8.195 0 -0.43(-5.00%)
Oct 02, 2008 8.841 9.207 8.168 8.626 7,914,605 -0.34(-3.79%)
Oct 01, 2008 7.796 9.468 7.516 8.965 16,302,599 +1.17(+14.99%)
Sep 30, 2008 7.228 8.005 6.686 7.796 10,186,761 +1.40(+21.84%)
Sep 29, 2008 8.815 9.292 6.301 6.399 19,608,626 -3.20(-33.33%)
Sep 26, 2008 8.397 9.827 8.397 9.598 14,082,914 +0.46(+5.00%)
Sep 25, 2008 8.848 9.794 8.240 9.141 11,750,087 +0.49(+5.66%)
Sep 24, 2008 8.750 9.109 8.652 8.652 11,234,201 +0.08(+0.99%)
Sep 23, 2008 8.717 9.298 8.436 8.567 12,800,315 -0.25(-2.81%)
Sep 22, 2008 9.951 9.958 8.528 8.815 15,627,972 -0.90(-9.27%)
Sep 19, 2008 10.88 12.07 8.168 9.716 0 +1.10(+12.81%)
Sep 18, 2008 8.110 8.913 5.674 8.612 55,167,204 +0.76(+9.73%)
Sep 17, 2008 7.862 8.273 7.248 7.849 27,728,248 -0.40(-4.83%)
Sep 16, 2008 7.705 8.404 7.215 8.247 29,903,628 +0.16(+1.94%)
Sep 15, 2008 8.057 8.893 8.057 8.090 26,994,654 -0.64(-7.33%)
Sep 12, 2008 7.986 8.782 7.920 8.730 0 +0.37(+4.45%)
Sep 11, 2008 7.835 8.404 7.809 8.358 13,789,554 +0.16(+1.91%)
Sep 10, 2008 8.717 8.750 7.809 8.201 22,499,438 -0.39(-4.49%)
Sep 09, 2008 8.828 9.164 8.567 8.586 22,319,246 -0.39(-4.29%)
Sep 08, 2008 9.278 9.357 7.907 8.972 26,903,816 +0.50(+5.94%)
Sep 05, 2008 7.731 8.488 7.633 8.469 0 +0.69(+8.81%)
Sep 04, 2008 8.260 8.299 7.724 7.783 10,932,731 -0.52(-6.22%)
Sep 03, 2008 8.227 8.377 8.012 8.299 13,482,247 +0.07(+0.87%)
Sep 02, 2008 8.195 8.482 8.084 8.227 13,837,632 +0.39(+4.91%)
Aug 29, 2008 7.463 8.038 7.346 7.842 0 +0.20(+2.56%)
Aug 28, 2008 7.346 7.646 7.300 7.646 11,121,111 +0.29(+4.00%)
Aug 27, 2008 7.254 7.463 7.039 7.352 10,537,285 +0.10(+1.35%)
Aug 26, 2008 7.130 7.267 7.052 7.254 11,377,204 +0.15(+2.11%)
Aug 25, 2008 7.418 7.418 7.045 7.104 12,424,858 -0.39(-5.14%)
Aug 22, 2008 7.117 7.613 7.117 7.489 0 +0.61(+8.93%)
Aug 21, 2008 6.954 7.078 6.843 6.876 11,214,250 -0.25(-3.48%)
Aug 20, 2008 6.921 7.202 6.725 7.124 17,429,368 +0.16(+2.35%)
Aug 19, 2008 7.137 7.183 6.752 6.960 17,586,710 -0.32(-4.39%)
Aug 18, 2008 7.718 7.718 7.215 7.280 12,100,959 -0.38(-4.94%)
Aug 15, 2008 7.587 7.868 7.529 7.659 0 +0.20(+2.71%)
Aug 14, 2008 7.228 7.659 7.091 7.457 13,363,484 +0.23(+3.16%)
Aug 13, 2008 7.640 7.711 7.013 7.228 21,200,856 -0.44(-5.79%)
Aug 12, 2008 8.051 8.214 7.607 7.672 21,561,176 -0.53(-6.45%)
Aug 11, 2008 7.868 8.567 7.646 8.201 20,921,130 +0.40(+5.19%)
Aug 08, 2008 7.254 7.894 7.183 7.796 25,332,528 +0.74(+10.45%)
Aug 07, 2008 7.398 7.561 6.934 7.058 20,112,068 -0.45(-6.00%)
Aug 06, 2008 7.117 7.698 6.947 7.509 23,713,784 +0.38(+5.31%)
Aug 05, 2008 7.098 7.176 6.889 7.130 19,014,198 +0.28(+4.10%)
Aug 04, 2008 7.124 7.124 6.608 6.849 16,621,320 -0.31(-4.38%)
Aug 01, 2008 6.895 7.313 6.732 7.163 16,895,838 +0.27(+3.98%)
Jul 31, 2008 6.987 7.098 6.797 6.889 34,218,772 -0.44(-5.97%)
Jul 30, 2008 7.829 7.914 7.006 7.326 28,208,382 -0.15(-2.01%)
Jul 29, 2008 7.476 7.476 6.843 7.476 15,107,427 +0.55(+7.92%)
Jul 28, 2008 7.196 7.548 6.856 6.928 11,932,265 -0.36(-4.93%)
Jul 25, 2008 7.248 7.901 7.006 7.287 15,624,976 -0.02(-0.27%)
Jul 24, 2008 7.862 8.162 7.202 7.307 18,740,072 -0.60(-7.60%)
Jul 23, 2008 7.835 8.358 7.287 7.907 42,145,812 +0.08(+1.00%)
Jul 22, 2008 6.863 7.894 6.419 7.829 37,256,720 +0.32(+4.26%)
Jul 21, 2008 7.829 7.901 7.444 7.509 23,510,164 +0.09(+1.23%)
Jul 18, 2008 6.934 7.796 6.934 7.418 28,806,768 +0.39(+5.48%)
Jul 17, 2008 6.725 7.470 6.275 7.032 33,274,456 +0.67(+10.57%)
Jul 16, 2008 5.792 6.458 5.563 6.360 24,101,194 +0.89(+16.37%)
Jul 15, 2008 5.655 5.896 5.178 5.465 33,861,588 -0.26(-4.56%)
Jul 14, 2008 6.667 6.686 5.563 5.726 29,466,196 -0.70(-10.87%)
Jul 11, 2008 6.471 6.601 6.170 6.425 27,603,848 -0.25(-3.81%)
Jul 10, 2008 6.804 6.882 6.464 6.680 28,884,856 -0.20(-2.85%)
Jul 09, 2008 7.509 7.581 6.849 6.876 17,720,786 -0.64(-8.51%)
Jul 08, 2008 6.987 7.568 6.856 7.516 22,329,118 +0.61(+8.79%)
Jul 07, 2008 7.267 7.398 6.791 6.908 31,207,408 -0.34(-4.68%)
Jul 04, 2008 7.457 7.502 7.209 7.248 8,395,771 +0.00(+0.00%)
Jul 03, 2008 7.457 7.502 7.209 7.248 8,395,771 -0.01(-0.18%)
Jul 02, 2008 7.424 7.679 7.241 7.261 17,629,874 -0.16(-2.20%)
Jul 01, 2008 7.098 7.444 7.052 7.424 21,306,944 +0.25(+3.55%)
Jun 30, 2008 7.261 7.418 7.124 7.169 22,090,430 -0.10(-1.44%)
Jun 27, 2008 7.359 7.450 7.189 7.274 15,569,001 -0.05(-0.62%)
Jun 26, 2008 7.300 7.568 7.228 7.320 17,628,480 -0.08(-1.06%)
Jun 25, 2008 7.463 7.744 7.313 7.398 25,903,150 -0.03(-0.44%)
Jun 24, 2008 7.235 7.555 7.078 7.431 29,145,584 +0.25(+3.45%)
Jun 23, 2008 7.574 7.574 7.183 7.183 19,293,098 -0.35(-4.60%)
Jun 20, 2008 7.150 7.666 6.530 7.529 39,818,176 +0.12(+1.59%)
Jun 19, 2008 7.235 7.457 7.196 7.411 23,285,566 +0.14(+1.98%)
Jun 18, 2008 7.267 7.731 7.045 7.267 35,709,708 -0.18(-2.37%)
Jun 17, 2008 7.829 7.920 7.411 7.444 44,925,180 -0.26(-3.39%)
Jun 16, 2008 7.653 7.875 7.620 7.705 38,389,288 +0.05(+0.60%)
Jun 13, 2008 7.620 7.770 7.483 7.659 151,606,272 -0.16(-2.09%)
Jun 12, 2008 9.154 9.435 7.600 7.822 61,138,084 -2.44(-23.74%)
Jun 11, 2008 11.01 11.07 10.23 10.26 11,668,657 -0.75(-6.82%)
Jun 10, 2008 11.07 11.26 10.73 11.01 9,551,467 +0.14(+1.26%)
Jun 09, 2008 11.44 11.44 10.81 10.87 13,277,739 -0.42(-3.76%)
Jun 06, 2008 11.64 11.73 11.26 11.30 10,331,163 -0.69(-5.72%)
Jun 05, 2008 12.00 12.05 11.76 11.98 7,902,761 +0.05(+0.38%)
Jun 04, 2008 12.22 12.24 11.77 11.94 12,309,138 -0.30(-2.45%)
Jun 03, 2008 12.66 12.74 12.10 12.24 8,698,273 -0.31(-2.50%)
Jun 02, 2008 12.69 12.70 12.33 12.55 9,468,791 -0.16(-1.28%)
May 30, 2008 13.16 13.16 12.63 12.71 7,531,297 -0.35(-2.65%)
May 29, 2008 12.60 13.14 12.60 13.06 12,276,932 +0.22(+1.73%)
May 28, 2008 13.35 13.41 12.54 12.84 21,749,646 -1.50(-10.43%)
May 27, 2008 14.31 14.49 14.09 14.33 5,234,327 +0.05(+0.37%)
May 26, 2008 14.63 14.65 14.26 14.28 0 +0.00(+0.00%)
May 23, 2008 14.63 14.65 14.26 14.28 5,300,589 -0.45(-3.06%)
May 22, 2008 14.65 14.98 14.50 14.73 4,934,985 +0.00(+0.00%)
May 21, 2008 15.04 15.19 14.71 14.73 7,234,594 -0.30(-2.00%)
May 20, 2008 15.40 15.40 14.95 15.03 6,096,810 -0.42(-2.75%)
May 19, 2008 15.51 15.76 15.40 15.46 4,373,783 -0.03(-0.21%)
May 16, 2008 16.15 16.17 15.38 15.49 7,164,541 -0.89(-5.46%)
May 15, 2008 16.13 16.43 15.96 16.38 4,367,663 +0.29(+1.78%)
May 14, 2008 15.93 16.23 15.80 16.10 4,304,769 +0.29(+1.86%)
May 13, 2008 16.15 16.15 15.76 15.80 3,620,501 -0.25(-1.55%)
May 12, 2008 15.74 16.06 15.71 16.05 3,512,270 +0.39(+2.46%)
May 09, 2008 15.46 16.02 15.34 15.66 4,138,784 +0.01(+0.04%)
May 08, 2008 16.00 16.00 15.50 15.66 5,408,263 -0.25(-1.56%)
May 07, 2008 16.55 16.69 15.84 15.91 5,182,382 -0.67(-4.06%)
May 06, 2008 16.35 16.74 16.08 16.58 4,612,452 +0.05(+0.32%)
May 05, 2008 16.60 16.76 16.34 16.53 3,580,668 -0.11(-0.67%)
May 02, 2008 16.92 17.06 16.53 16.64 5,221,100 -0.08(-0.51%)
May 01, 2008 15.74 16.83 15.74 16.72 5,873,781 +0.97(+6.13%)
Apr 30, 2008 15.83 16.18 15.70 15.76 4,998,528 -0.01(-0.08%)
Apr 29, 2008 15.85 15.93 15.64 15.77 2,691,588 -0.04(-0.25%)
Apr 28, 2008 16.00 16.00 15.66 15.81 4,460,773 -0.08(-0.53%)
Apr 25, 2008 15.66 15.96 15.28 15.89 5,707,146 +0.39(+2.48%)
Apr 24, 2008 15.02 15.67 15.02 15.51 8,383,874 +0.51(+3.40%)
Apr 23, 2008 15.11 15.25 14.84 15.00 5,463,366 -0.10(-0.65%)
Apr 22, 2008 15.03 15.25 14.82 15.10 6,794,855 -0.03(-0.22%)
Apr 21, 2008 16.01 16.13 14.88 15.13 10,076,331 -0.99(-6.12%)
Apr 18, 2008 15.92 16.47 15.92 16.11 7,858,764 +0.63(+4.09%)
Apr 17, 2008 15.99 15.99 14.70 15.48 11,158,863 -0.32(-2.03%)
Apr 16, 2008 15.16 15.89 15.16 15.80 9,280,222 +0.96(+6.47%)
Apr 15, 2008 14.55 15.04 14.52 14.84 6,562,309 +0.33(+2.30%)
Apr 14, 2008 15.24 15.34 14.48 14.51 9,271,731 -0.91(-5.89%)
Apr 11, 2008 15.44 15.77 15.25 15.42 6,851,102 -0.24(-1.54%)
Apr 10, 2008 15.27 15.89 15.16 15.66 6,153,758 +0.36(+2.35%)
Apr 09, 2008 15.68 15.76 15.30 15.30 4,658,776 -0.22(-1.43%)
Apr 08, 2008 15.62 15.68 15.29 15.52 6,331,635 -0.18(-1.12%)
Apr 07, 2008 15.68 15.95 15.54 15.70 3,795,672 +0.21(+1.35%)
Apr 04, 2008 16.01 16.07 15.43 15.49 4,572,215 -0.46(-2.87%)
Apr 03, 2008 15.82 16.10 15.55 15.95 6,967,868 +0.05(+0.33%)
Apr 02, 2008 15.35 16.26 15.35 15.89 11,911,802 +0.55(+3.62%)
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.