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 )

15.08 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 4.958 5.258 4.756 5.134 14,536,140 +0.38(+8.10%)
Mar 30, 2009 5.291 5.356 4.697 4.749 15,665,127 -0.93(-16.42%)
Mar 26, 2009 5.675 5.760 5.401 5.682 15,627,587 +0.10(+1.75%)
Mar 25, 2009 5.989 5.989 5.121 5.584 20,907,402 -0.03(-0.47%)
Mar 24, 2009 5.584 5.963 5.454 5.610 18,086,102 -0.35(-5.91%)
Mar 23, 2009 5.486 5.982 5.486 5.963 22,309,142 +1.09(+22.36%)
Mar 20, 2009 5.395 5.395 4.860 4.873 17,961,604 -0.62(-11.23%)
Mar 19, 2009 5.936 6.100 5.264 5.490 22,172,830 -0.38(-6.40%)
Mar 18, 2009 5.225 6.002 4.958 5.865 24,945,264 +0.46(+8.57%)
Mar 17, 2009 5.180 5.415 4.906 5.401 13,006,905 +0.25(+4.94%)
Mar 16, 2009 5.238 5.604 5.075 5.147 28,619,036 +0.12(+2.47%)
Mar 13, 2009 5.284 5.343 4.508 5.023 0 -0.17(-3.27%)
Mar 12, 2009 4.560 5.219 4.475 5.193 22,899,070 +0.61(+13.23%)
Mar 11, 2009 4.553 4.977 4.322 4.586 19,007,282 +0.08(+1.74%)
Mar 10, 2009 4.097 4.508 4.032 4.508 22,406,860 +0.55(+14.03%)
Mar 09, 2009 3.438 4.064 3.431 3.953 21,285,124 +0.46(+13.06%)
Mar 06, 2009 3.725 3.895 3.307 3.497 0 -0.16(-4.29%)
Mar 05, 2009 4.064 4.123 3.542 3.653 17,488,358 -0.58(-13.71%)
Mar 04, 2009 4.403 4.469 3.921 4.234 17,334,824 -0.10(-2.41%)
Mar 02, 2009 4.423 4.677 4.155 4.338 20,297,676 -0.23(-5.14%)
Feb 27, 2009 4.860 5.167 4.566 4.573 0 -0.74(-13.99%)
Feb 26, 2009 5.186 5.473 5.056 5.317 31,759,018 +0.26(+5.16%)
Feb 25, 2009 4.521 5.317 4.416 5.056 45,092,828 +0.36(+7.64%)
Feb 24, 2009 4.064 4.743 3.849 4.697 26,413,576 +0.69(+17.26%)
Feb 23, 2009 4.051 4.116 3.686 4.005 26,937,906 +0.05(+1.15%)
Feb 20, 2009 3.307 4.103 3.151 3.960 0 +0.46(+13.25%)
Feb 19, 2009 4.110 4.162 3.484 3.497 19,534,794 -0.53(-13.27%)
Feb 18, 2009 4.169 4.169 3.751 4.032 15,596,129 +0.07(+1.81%)
Feb 17, 2009 4.292 4.377 3.960 3.960 19,273,996 -0.64(-13.90%)
Feb 13, 2009 4.736 5.030 4.501 4.599 0 -0.24(-4.99%)
Feb 12, 2009 4.436 4.867 4.436 4.840 20,190,394 +0.18(+3.78%)
Feb 11, 2009 4.482 4.788 4.195 4.664 29,474,950 +0.34(+7.84%)
Feb 10, 2009 5.682 5.891 4.285 4.325 35,640,340 -1.57(-26.58%)
Feb 09, 2009 5.584 6.073 5.506 5.891 19,864,672 +0.37(+6.61%)
Feb 06, 2009 4.821 5.702 4.814 5.525 0 +0.78(+16.51%)
Feb 05, 2009 4.553 4.925 4.077 4.743 22,956,962 +0.22(+4.91%)
Feb 04, 2009 4.449 4.638 4.299 4.521 19,278,258 +0.13(+2.97%)
Feb 03, 2009 4.717 4.723 4.234 4.390 17,459,452 -0.25(-5.48%)
Feb 02, 2009 4.593 4.743 4.449 4.645 13,107,722 -0.10(-2.20%)
Jan 30, 2009 4.991 5.317 4.684 4.749 0 -0.35(-6.91%)
Jan 29, 2009 5.538 5.591 5.056 5.101 16,024,199 -0.59(-10.42%)
Jan 28, 2009 5.584 5.790 5.382 5.695 23,922,996 +0.56(+10.93%)
Jan 27, 2009 5.036 5.212 4.827 5.134 14,770,753 +0.24(+4.93%)
Jan 26, 2009 4.977 5.219 4.703 4.893 16,297,668 -0.08(-1.57%)
Jan 23, 2009 4.436 5.017 4.240 4.971 20,460,850 +0.38(+8.24%)
Jan 22, 2009 4.247 5.199 4.097 4.593 34,594,256 +0.23(+5.23%)
Jan 21, 2009 4.058 4.384 3.761 4.364 27,512,274 +0.56(+14.75%)
Jan 20, 2009 4.234 4.292 3.790 3.803 25,519,242 -0.31(-7.61%)
Jan 16, 2009 4.371 4.371 3.731 4.116 0 +0.06(+1.45%)
Jan 15, 2009 4.514 4.514 3.725 4.058 25,725,462 -0.46(-10.25%)
Jan 14, 2009 4.599 4.749 4.436 4.521 11,163,959 -0.31(-6.35%)
Jan 13, 2009 4.521 4.912 4.449 4.827 13,996,079 +0.28(+6.17%)
Jan 12, 2009 4.945 5.043 4.377 4.547 15,803,185 -0.40(-8.05%)
Jan 09, 2009 5.258 5.388 4.906 4.945 10,492,620 -0.29(-5.60%)
Jan 08, 2009 5.154 5.297 5.114 5.238 6,556,427 +0.05(+1.01%)
Jan 07, 2009 5.499 5.558 5.114 5.186 12,083,279 -0.48(-8.52%)
Jan 06, 2009 5.610 5.845 5.486 5.669 10,431,182 +0.14(+2.48%)
Jan 05, 2009 5.636 5.786 5.434 5.532 7,672,874 -0.25(-4.40%)
Jan 02, 2009 5.538 5.826 5.336 5.786 0 +0.23(+4.11%)
Jan 01, 2009 5.251 5.591 5.251 5.558 0 +0.00(+0.00%)
Dec 31, 2008 5.251 5.591 5.251 5.558 7,171,227 +0.25(+4.67%)
Dec 30, 2008 5.010 5.330 4.945 5.310 4,970,281 +0.33(+6.54%)
Dec 29, 2008 4.932 5.049 4.756 4.984 5,926,082 -0.04(-0.78%)
Dec 26, 2008 5.088 5.134 4.919 5.023 0 -0.14(-2.78%)
Dec 24, 2008 5.088 5.167 4.919 5.167 2,512,139 +0.26(+5.32%)
Dec 23, 2008 4.925 4.977 4.756 4.906 6,348,534 +0.03(+0.67%)
Dec 22, 2008 5.154 5.297 4.801 4.873 10,404,056 -0.39(-7.44%)
Dec 19, 2008 5.401 5.617 5.154 5.264 14,527,116 -0.08(-1.59%)
Dec 18, 2008 5.375 5.649 5.245 5.349 8,841,257 -0.08(-1.56%)
Dec 17, 2008 5.649 5.708 5.395 5.434 9,935,813 -0.23(-4.03%)
Dec 16, 2008 5.199 5.662 5.134 5.662 9,612,904 +0.63(+12.44%)
Dec 15, 2008 5.225 5.291 4.801 5.036 8,212,194 -0.18(-3.50%)
Dec 12, 2008 4.912 5.382 4.906 5.219 0 +0.02(+0.38%)
Dec 11, 2008 5.519 5.662 5.101 5.199 11,211,156 -0.44(-7.75%)
Dec 10, 2008 5.604 5.708 5.336 5.636 8,089,530 +0.14(+2.61%)
Dec 09, 2008 5.610 5.904 5.460 5.493 9,873,523 -0.27(-4.64%)
Dec 08, 2008 5.845 5.949 5.304 5.760 15,751,063 +0.29(+5.24%)
Dec 05, 2008 5.108 5.656 5.023 5.473 0 +0.25(+4.74%)
Dec 04, 2008 5.049 5.610 5.049 5.225 12,780,805 -0.11(-2.08%)
Dec 03, 2008 4.951 5.434 4.854 5.336 12,382,754 +0.15(+2.89%)
Dec 02, 2008 5.415 5.415 4.795 5.186 13,462,021 +0.46(+9.66%)
Dec 01, 2008 5.786 5.871 4.697 4.730 10,777,378 -1.39(-22.71%)
Nov 28, 2008 5.923 6.158 5.702 6.119 4,069,261 +0.24(+4.11%)
Nov 26, 2008 5.388 5.878 5.349 5.878 6,645,127 +0.22(+3.80%)
Nov 25, 2008 5.617 5.767 5.056 5.662 15,252,332 +0.37(+7.03%)
Nov 24, 2008 4.566 5.362 4.188 5.291 23,863,160 +1.20(+29.35%)
Nov 21, 2008 5.206 5.206 3.255 4.090 35,197,516 -0.42(-9.26%)
Nov 20, 2008 4.912 5.108 4.416 4.508 29,438,744 -0.52(-10.26%)
Nov 19, 2008 6.034 6.197 4.847 5.023 19,568,454 -1.17(-18.86%)
Nov 18, 2008 5.936 6.439 5.767 6.191 14,755,288 +0.09(+1.50%)
Nov 17, 2008 6.263 6.465 5.904 6.100 10,081,367 -0.16(-2.60%)
Nov 14, 2008 6.661 6.974 6.237 6.263 0 -0.71(-10.20%)
Nov 13, 2008 6.263 6.987 5.682 6.974 20,329,406 +0.70(+11.24%)
Nov 12, 2008 7.013 7.124 6.230 6.269 18,151,524 -0.91(-12.64%)
Nov 11, 2008 6.980 7.300 6.752 7.176 8,334,434 +0.07(+0.92%)
Nov 10, 2008 7.620 7.691 6.915 7.111 7,999,111 -0.22(-3.02%)
Nov 07, 2008 7.633 7.854 7.091 7.332 0 -0.23(-3.10%)
Nov 06, 2008 8.252 8.676 7.489 7.567 18,289,282 -0.61(-7.50%)
Nov 05, 2008 8.709 8.794 8.122 8.181 14,937,500 -0.68(-7.73%)
Nov 04, 2008 8.481 9.035 8.357 8.865 15,343,513 +0.54(+6.50%)
Nov 03, 2008 8.089 8.344 7.828 8.324 9,203,882 +0.23(+2.82%)
Oct 31, 2008 8.063 8.481 7.822 8.096 0 +0.07(+0.89%)
Oct 30, 2008 8.304 8.644 7.561 8.024 12,687,852 +0.10(+1.23%)
Oct 29, 2008 7.626 8.128 7.460 7.926 15,872,555 +0.19(+2.45%)
Oct 28, 2008 6.850 7.750 6.608 7.737 16,842,896 +1.27(+19.56%)
Oct 27, 2008 6.602 7.372 6.471 6.471 14,736,807 -0.13(-1.98%)
Oct 24, 2008 5.401 7.006 5.401 6.602 0 +0.03(+0.50%)
Oct 23, 2008 7.228 7.228 6.315 6.569 17,008,018 -0.44(-6.33%)
Oct 22, 2008 6.667 7.587 6.556 7.013 19,458,632 -0.13(-1.83%)
Oct 21, 2008 6.152 7.626 6.152 7.143 23,066,358 +0.79(+12.42%)
Oct 20, 2008 7.078 7.078 5.884 6.354 16,017,932 -0.22(-3.37%)
Oct 17, 2008 6.426 7.039 6.426 6.576 0 -0.31(-4.46%)
Oct 16, 2008 6.804 7.378 6.360 6.882 13,849,921 +0.09(+1.34%)
Oct 15, 2008 6.856 7.756 6.641 6.791 19,816,420 -1.02(-13.03%)
Oct 14, 2008 6.034 8.181 5.995 7.809 60,251,472 +2.75(+54.25%)
Oct 13, 2008 5.310 5.545 4.495 5.062 16,139,089 +0.63(+14.29%)
Oct 10, 2008 4.390 5.082 3.751 4.429 0 +0.24(+5.76%)
Oct 09, 2008 5.989 6.595 4.142 4.188 38,787,476 -1.68(-28.67%)
Oct 08, 2008 7.176 7.222 5.767 5.871 20,568,432 -1.05(-15.17%)
Oct 07, 2008 7.593 7.893 6.817 6.921 10,550,170 -0.77(-10.01%)
Oct 06, 2008 7.339 8.194 6.791 7.691 12,662,004 -0.50(-6.06%)
Oct 03, 2008 9.146 9.916 7.209 8.187 0 -0.43(-5.00%)
Oct 02, 2008 8.833 9.198 8.161 8.618 7,921,888 -0.34(-3.79%)
Oct 01, 2008 7.789 9.459 7.509 8.957 16,317,601 +1.17(+14.99%)
Sep 30, 2008 7.222 7.998 6.680 7.789 10,196,135 +1.40(+21.84%)
Sep 29, 2008 8.807 9.283 6.295 6.393 19,626,670 -3.20(-33.33%)
Sep 26, 2008 8.389 9.818 8.389 9.590 14,095,873 +0.46(+5.00%)
Sep 25, 2008 8.839 9.785 8.233 9.133 11,760,899 +0.49(+5.66%)
Sep 24, 2008 8.742 9.100 8.644 8.644 11,244,538 +0.08(+0.99%)
Sep 23, 2008 8.709 9.290 8.428 8.559 12,812,093 -0.25(-2.81%)
Sep 22, 2008 9.942 9.948 8.520 8.807 15,642,352 -0.90(-9.27%)
Sep 19, 2008 10.87 12.06 8.161 9.707 0 +1.10(+12.81%)
Sep 18, 2008 8.102 8.905 5.669 8.605 55,217,964 +0.76(+9.73%)
Sep 17, 2008 7.854 8.265 7.241 7.841 27,753,762 -0.40(-4.83%)
Sep 16, 2008 7.698 8.396 7.209 8.239 29,931,144 +0.16(+1.94%)
Sep 15, 2008 8.050 8.885 8.050 8.083 27,019,492 -0.64(-7.33%)
Sep 12, 2008 7.978 8.774 7.913 8.722 0 +0.37(+4.45%)
Sep 11, 2008 7.828 8.396 7.802 8.350 13,802,243 +0.16(+1.91%)
Sep 10, 2008 8.709 8.742 7.802 8.194 22,520,142 -0.38(-4.49%)
Sep 09, 2008 8.820 9.156 8.559 8.578 22,339,784 -0.38(-4.29%)
Sep 08, 2008 9.270 9.348 7.900 8.963 26,928,574 +0.50(+5.94%)
Sep 05, 2008 7.724 8.481 7.626 8.461 0 +0.68(+8.81%)
Sep 04, 2008 8.252 8.291 7.717 7.776 10,942,791 -0.52(-6.22%)
Sep 03, 2008 8.220 8.370 8.004 8.291 13,494,653 +0.07(+0.87%)
Sep 02, 2008 8.187 8.474 8.076 8.220 13,850,365 +0.38(+4.91%)
Aug 29, 2008 7.456 8.030 7.339 7.835 0 +0.20(+2.56%)
Aug 28, 2008 7.339 7.639 7.293 7.639 11,131,345 +0.29(+4.00%)
Aug 27, 2008 7.248 7.456 7.032 7.346 10,546,981 +0.10(+1.35%)
Aug 26, 2008 7.124 7.261 7.045 7.248 11,387,673 +0.15(+2.11%)
Aug 25, 2008 7.411 7.411 7.039 7.098 12,436,291 -0.38(-5.14%)
Aug 22, 2008 7.111 7.606 7.111 7.482 0 +0.61(+8.93%)
Aug 21, 2008 6.948 7.072 6.837 6.869 11,224,569 -0.25(-3.48%)
Aug 20, 2008 6.915 7.195 6.719 7.117 17,445,406 +0.16(+2.35%)
Aug 19, 2008 7.130 7.176 6.745 6.954 17,602,894 -0.32(-4.39%)
Aug 18, 2008 7.711 7.711 7.209 7.274 12,112,094 -0.38(-4.94%)
Aug 15, 2008 7.580 7.861 7.522 7.652 0 +0.20(+2.71%)
Aug 14, 2008 7.222 7.652 7.085 7.450 13,375,781 +0.23(+3.16%)
Aug 13, 2008 7.633 7.704 7.006 7.222 21,220,364 -0.44(-5.79%)
Aug 12, 2008 8.044 8.207 7.600 7.665 21,581,016 -0.53(-6.45%)
Aug 11, 2008 7.861 8.559 7.639 8.194 20,940,382 +0.40(+5.19%)
Aug 08, 2008 7.248 7.887 7.176 7.789 25,355,838 +0.74(+10.45%)
Aug 07, 2008 7.391 7.554 6.928 7.052 20,130,574 -0.45(-6.00%)
Aug 06, 2008 7.111 7.691 6.941 7.502 23,735,604 +0.38(+5.31%)
Aug 05, 2008 7.091 7.169 6.882 7.124 19,031,694 +0.28(+4.10%)
Aug 04, 2008 7.117 7.117 6.602 6.843 16,636,614 -0.31(-4.38%)
Aug 01, 2008 6.889 7.306 6.726 7.156 16,911,386 +0.27(+3.98%)
Jul 31, 2008 6.980 7.091 6.791 6.882 34,250,260 -0.44(-5.97%)
Jul 30, 2008 7.822 7.907 7.000 7.319 28,234,340 -0.15(-2.01%)
Jul 29, 2008 7.469 7.469 6.837 7.469 15,121,328 +0.55(+7.92%)
Jul 28, 2008 7.189 7.541 6.850 6.921 11,943,244 -0.36(-4.93%)
Jul 25, 2008 7.241 7.893 7.000 7.280 15,639,354 -0.02(-0.27%)
Jul 24, 2008 7.854 8.154 7.195 7.300 18,757,316 -0.60(-7.60%)
Jul 23, 2008 7.828 8.350 7.280 7.900 42,184,596 +0.08(+1.00%)
Jul 22, 2008 6.856 7.887 6.413 7.822 37,291,000 +0.32(+4.26%)
Jul 21, 2008 7.822 7.893 7.437 7.502 23,531,798 +0.09(+1.23%)
Jul 18, 2008 6.928 7.789 6.928 7.411 28,833,274 +0.38(+5.48%)
Jul 17, 2008 6.719 7.463 6.269 7.026 33,305,074 +0.67(+10.57%)
Jul 16, 2008 5.786 6.452 5.558 6.354 24,123,370 +0.89(+16.37%)
Jul 15, 2008 5.649 5.891 5.173 5.460 33,892,748 -0.26(-4.56%)
Jul 14, 2008 6.661 6.680 5.558 5.721 29,493,310 -0.70(-10.87%)
Jul 11, 2008 6.465 6.595 6.165 6.419 27,629,248 -0.25(-3.81%)
Jul 10, 2008 6.798 6.876 6.458 6.674 28,911,434 -0.20(-2.85%)
Jul 09, 2008 7.502 7.574 6.843 6.869 17,737,092 -0.64(-8.51%)
Jul 08, 2008 6.980 7.561 6.850 7.509 22,349,664 +0.61(+8.79%)
Jul 07, 2008 7.261 7.391 6.784 6.902 31,236,124 -0.34(-4.68%)
Jul 04, 2008 7.450 7.496 7.202 7.241 8,403,496 +0.00(+0.00%)
Jul 03, 2008 7.450 7.496 7.202 7.241 8,403,496 -0.01(-0.18%)
Jul 02, 2008 7.417 7.672 7.235 7.254 17,646,096 -0.16(-2.20%)
Jul 01, 2008 7.091 7.437 7.045 7.417 21,326,550 +0.25(+3.55%)
Jun 30, 2008 7.254 7.411 7.117 7.163 22,110,756 -0.10(-1.44%)
Jun 27, 2008 7.352 7.443 7.182 7.267 15,583,328 -0.05(-0.62%)
Jun 26, 2008 7.293 7.561 7.222 7.313 17,644,700 -0.08(-1.06%)
Jun 25, 2008 7.456 7.737 7.306 7.391 25,926,986 -0.03(-0.44%)
Jun 24, 2008 7.228 7.548 7.072 7.424 29,172,404 +0.25(+3.45%)
Jun 23, 2008 7.567 7.567 7.176 7.176 19,310,850 -0.35(-4.60%)
Jun 20, 2008 7.143 7.659 6.524 7.522 39,854,816 +0.12(+1.59%)
Jun 19, 2008 7.228 7.450 7.189 7.404 23,306,992 +0.14(+1.98%)
Jun 18, 2008 7.261 7.724 7.039 7.261 35,742,568 -0.18(-2.37%)
Jun 17, 2008 7.822 7.913 7.404 7.437 44,966,520 -0.26(-3.39%)
Jun 16, 2008 7.646 7.867 7.613 7.698 38,424,612 +0.05(+0.60%)
Jun 13, 2008 7.613 7.763 7.476 7.652 151,745,776 -0.16(-2.09%)
Jun 12, 2008 9.146 9.427 7.593 7.815 61,194,340 -2.43(-23.74%)
Jun 11, 2008 11.00 11.06 10.22 10.25 11,679,394 -0.75(-6.82%)
Jun 10, 2008 11.06 11.25 10.72 11.00 9,560,256 +0.14(+1.26%)
Jun 09, 2008 11.43 11.43 10.80 10.86 13,289,956 -0.42(-3.76%)
Jun 06, 2008 11.62 11.72 11.25 11.29 10,340,670 -0.69(-5.72%)
Jun 05, 2008 11.99 12.04 11.75 11.97 7,910,033 +0.05(+0.38%)
Jun 04, 2008 12.21 12.23 11.76 11.93 12,320,464 -0.30(-2.45%)
Jun 03, 2008 12.65 12.73 12.09 12.23 8,706,277 -0.31(-2.50%)
Jun 02, 2008 12.68 12.69 12.32 12.54 9,477,504 -0.16(-1.28%)
May 30, 2008 13.14 13.14 12.62 12.70 7,538,227 -0.35(-2.65%)
May 29, 2008 12.58 13.13 12.58 13.05 12,288,229 +0.22(+1.73%)
May 28, 2008 13.34 13.39 12.53 12.83 21,769,660 -1.49(-10.43%)
May 27, 2008 14.30 14.48 14.08 14.32 5,239,144 +0.05(+0.37%)
May 26, 2008 14.62 14.63 14.25 14.27 0 +0.00(+0.00%)
May 23, 2008 14.62 14.63 14.25 14.27 5,305,467 -0.45(-3.06%)
May 22, 2008 14.64 14.96 14.48 14.72 4,939,526 +0.00(+0.00%)
May 21, 2008 15.03 15.18 14.70 14.72 7,241,252 -0.30(-2.00%)
May 20, 2008 15.39 15.39 14.93 15.02 6,102,421 -0.42(-2.75%)
May 19, 2008 15.49 15.74 15.39 15.44 4,377,808 -0.03(-0.21%)
May 16, 2008 16.13 16.15 15.36 15.47 7,171,133 -0.89(-5.46%)
May 15, 2008 16.12 16.41 15.95 16.37 4,371,683 +0.29(+1.79%)
May 14, 2008 15.92 16.21 15.79 16.08 4,308,730 +0.29(+1.86%)
May 13, 2008 16.13 16.13 15.75 15.79 3,623,832 -0.25(-1.55%)
May 12, 2008 15.72 16.05 15.70 16.03 3,515,502 +0.38(+2.46%)
May 09, 2008 15.44 16.01 15.33 15.65 4,142,592 +0.01(+0.04%)
May 08, 2008 15.98 15.99 15.49 15.64 5,413,240 -0.25(-1.56%)
May 07, 2008 16.54 16.67 15.83 15.89 5,187,151 -0.67(-4.06%)
May 06, 2008 16.33 16.72 16.07 16.56 4,616,697 +0.05(+0.32%)
May 05, 2008 16.59 16.75 16.33 16.51 3,583,963 -0.11(-0.67%)
May 02, 2008 16.90 17.04 16.51 16.62 5,225,904 -0.08(-0.51%)
May 01, 2008 15.72 16.81 15.72 16.71 5,879,186 +0.97(+6.13%)
Apr 30, 2008 15.82 16.17 15.69 15.74 5,003,128 -0.01(-0.08%)
Apr 29, 2008 15.84 15.92 15.63 15.75 2,694,064 -0.04(-0.25%)
Apr 28, 2008 15.98 15.98 15.64 15.79 4,464,877 -0.08(-0.53%)
Apr 25, 2008 15.64 15.95 15.27 15.88 5,712,398 +0.38(+2.48%)
Apr 24, 2008 15.01 15.66 15.01 15.49 8,391,589 +0.51(+3.40%)
Apr 23, 2008 15.10 15.23 14.82 14.98 5,468,394 -0.10(-0.65%)
Apr 22, 2008 15.02 15.23 14.81 15.08 6,801,107 -0.03(-0.22%)
Apr 21, 2008 16.00 16.11 14.87 15.12 10,085,603 -0.99(-6.12%)
Apr 18, 2008 15.90 16.46 15.90 16.10 7,865,995 +0.63(+4.09%)
Apr 17, 2008 15.98 15.98 14.68 15.47 11,169,131 -0.32(-2.03%)
Apr 16, 2008 15.15 15.88 15.15 15.79 9,288,761 +0.96(+6.47%)
Apr 15, 2008 14.53 15.02 14.51 14.83 6,568,347 +0.33(+2.30%)
Apr 14, 2008 15.23 15.32 14.47 14.50 9,280,263 -0.91(-5.89%)
Apr 11, 2008 15.42 15.75 15.24 15.40 6,857,406 -0.24(-1.54%)
Apr 10, 2008 15.25 15.87 15.14 15.64 6,159,420 +0.36(+2.35%)
Apr 09, 2008 15.66 15.75 15.28 15.28 4,663,063 -0.22(-1.43%)
Apr 08, 2008 15.60 15.66 15.27 15.51 6,337,462 -0.18(-1.12%)
Apr 07, 2008 15.67 15.94 15.53 15.68 3,799,165 +0.21(+1.35%)
Apr 04, 2008 16.00 16.05 15.42 15.47 4,576,423 -0.46(-2.87%)
Apr 03, 2008 15.81 16.09 15.53 15.93 6,974,280 +0.05(+0.33%)
Apr 02, 2008 15.34 16.24 15.34 15.88 11,922,763 +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.