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 )

15.45 +0.04 (+0.29%)
Streaming Delayed Price Updated: 11:45 AM 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 27, 2015 9.938 10.01 9.881 9.896 9,482,161 -0.08(-0.82%)
Feb 26, 2015 9.970 10.02 9.899 9.977 12,189,942 -0.03(-0.28%)
Feb 25, 2015 9.956 10.04 9.914 10.01 11,856,804 +0.05(+0.50%)
Feb 24, 2015 9.871 9.963 9.843 9.956 10,373,727 +0.12(+1.22%)
Feb 23, 2015 9.878 9.892 9.779 9.836 6,553,178 -0.08(-0.78%)
Feb 20, 2015 9.779 9.914 9.666 9.914 10,781,922 +0.08(+0.86%)
Feb 19, 2015 9.836 9.850 9.694 9.829 9,386,537 -0.03(-0.29%)
Feb 18, 2015 9.991 9.998 9.825 9.857 9,592,722 -0.15(-1.48%)
Feb 17, 2015 9.963 10.02 9.845 10.01 10,776,583 +0.03(+0.28%)
Feb 13, 2015 10.06 9.977 9.977 9.977 12,523,621 -0.06(-0.56%)
Feb 12, 2015 9.914 10.06 9.864 10.03 13,718,348 +0.19(+1.94%)
Feb 11, 2015 9.857 9.864 9.747 9.843 17,695,346 -0.04(-0.43%)
Feb 10, 2015 9.899 9.899 9.779 9.885 10,233,594 +0.07(+0.72%)
Feb 09, 2015 9.899 9.917 9.800 9.815 14,968,414 -0.20(-1.98%)
Feb 06, 2015 9.921 10.11 9.885 10.01 27,131,496 +0.25(+2.61%)
Feb 05, 2015 9.737 9.783 9.673 9.758 17,073,088 +0.18(+1.84%)
Feb 04, 2015 9.588 9.673 9.560 9.581 9,712,748 -0.02(-0.22%)
Feb 03, 2015 9.440 9.610 9.433 9.602 18,259,784 +0.22(+2.34%)
Feb 02, 2015 9.256 9.419 9.171 9.383 16,760,704 +0.20(+2.16%)
Jan 30, 2015 9.178 9.334 9.150 9.185 14,815,575 -0.15(-1.59%)
Jan 29, 2015 9.171 9.355 9.123 9.334 14,853,258 +0.18(+2.01%)
Jan 28, 2015 9.489 9.489 9.143 9.150 17,628,392 -0.26(-2.78%)
Jan 27, 2015 9.369 9.518 9.355 9.412 13,656,907 -0.12(-1.26%)
Jan 26, 2015 9.397 9.546 9.341 9.532 14,472,936 +0.15(+1.58%)
Jan 23, 2015 9.390 9.511 9.313 9.383 19,293,096 +0.00(+0.00%)
Jan 22, 2015 8.910 9.447 8.902 9.383 42,849,360 +0.66(+7.62%)
Jan 21, 2015 8.655 8.768 8.598 8.719 24,185,728 +0.05(+0.57%)
Jan 20, 2015 8.761 8.789 8.634 8.669 18,381,798 -0.10(-1.13%)
Jan 16, 2015 8.577 8.768 8.542 8.768 18,502,650 +0.17(+1.97%)
Jan 15, 2015 8.747 8.818 8.515 8.598 18,228,154 -0.18(-2.09%)
Jan 14, 2015 8.860 8.860 8.655 8.782 24,208,334 -0.20(-2.20%)
Jan 13, 2015 9.171 9.249 8.895 8.980 16,448,065 -0.11(-1.24%)
Jan 12, 2015 9.199 9.228 9.051 9.093 10,840,938 -0.11(-1.23%)
Jan 09, 2015 9.475 9.475 9.206 9.206 13,633,167 -0.27(-2.84%)
Jan 08, 2015 9.376 9.500 9.334 9.475 12,982,673 +0.19(+2.06%)
Jan 07, 2015 9.320 9.390 9.199 9.284 15,954,106 +0.07(+0.77%)
Jan 06, 2015 9.525 9.532 9.178 9.214 18,719,848 -0.29(-3.05%)
Jan 05, 2015 9.744 9.751 9.496 9.503 10,477,193 -0.30(-3.03%)
Jan 02, 2015 9.899 9.935 9.659 9.800 8,773,337 -0.03(-0.29%)
Dec 31, 2014 9.998 9.829 9.829 9.829 7,186,215 -0.14(-1.42%)
Dec 30, 2014 9.907 10.03 9.836 9.970 6,578,767 +0.02(+0.21%)
Dec 29, 2014 9.885 10.01 9.871 9.949 6,491,603 +0.05(+0.50%)
Dec 26, 2014 9.914 9.963 9.885 9.899 3,538,971 -0.01(-0.07%)
Dec 24, 2014 9.970 9.907 9.907 9.907 3,382,530 -0.04(-0.36%)
Dec 23, 2014 9.822 9.970 9.786 9.942 7,219,674 +0.16(+1.59%)
Dec 22, 2014 9.765 9.800 9.716 9.786 9,599,045 +0.03(+0.29%)
Dec 19, 2014 9.779 9.843 9.751 9.758 19,380,348 -0.01(-0.07%)
Dec 18, 2014 9.617 9.765 9.599 9.765 13,064,601 +0.27(+2.83%)
Dec 17, 2014 9.320 9.532 9.270 9.496 19,490,072 +0.23(+2.44%)
Dec 16, 2014 9.206 9.412 9.192 9.270 22,240,148 +0.00(+0.00%)
Dec 15, 2014 9.433 9.503 9.263 9.270 20,125,302 -0.13(-1.43%)
Dec 12, 2014 9.489 9.553 9.390 9.404 13,472,372 -0.16(-1.70%)
Dec 11, 2014 9.602 9.673 9.532 9.567 10,624,266 +0.04(+0.37%)
Dec 10, 2014 9.751 9.822 9.518 9.532 15,503,498 -0.24(-2.46%)
Dec 09, 2014 9.645 9.779 9.588 9.772 11,834,411 +0.06(+0.66%)
Dec 08, 2014 9.744 9.875 9.680 9.709 11,287,623 -0.04(-0.36%)
Dec 05, 2014 9.610 9.843 9.610 9.744 17,912,702 +0.21(+2.15%)
Dec 04, 2014 9.433 9.546 9.401 9.539 16,889,414 +0.12(+1.28%)
Dec 03, 2014 9.334 9.454 9.327 9.419 11,659,243 +0.08(+0.91%)
Dec 02, 2014 9.341 9.475 9.305 9.334 16,372,700 +0.01(+0.15%)
Dec 01, 2014 9.503 9.518 9.221 9.320 24,427,860 -0.23(-2.37%)
Nov 28, 2014 9.645 9.659 9.525 9.546 7,295,760 -0.04(-0.41%)
Nov 26, 2014 9.514 9.585 9.585 9.585 9,266,631 +0.06(+0.59%)
Nov 25, 2014 9.550 9.557 9.479 9.528 16,550,379 +0.01(+0.07%)
Nov 24, 2014 9.374 9.543 9.374 9.521 18,490,786 +0.20(+2.19%)
Nov 21, 2014 9.416 9.507 9.310 9.317 12,492,005 -0.08(-0.82%)
Nov 20, 2014 9.268 9.395 9.261 9.395 9,567,301 +0.04(+0.45%)
Nov 19, 2014 9.367 9.374 9.267 9.353 13,096,146 -0.01(-0.15%)
Nov 18, 2014 9.331 9.386 9.282 9.367 16,476,797 +0.05(+0.53%)
Nov 17, 2014 9.360 9.381 9.289 9.317 12,313,875 -0.08(-0.82%)
Nov 14, 2014 9.437 9.500 9.367 9.395 10,999,829 -0.07(-0.74%)
Nov 13, 2014 9.472 9.521 9.398 9.465 14,058,783 -0.02(-0.22%)
Nov 12, 2014 9.423 9.514 9.419 9.486 11,408,071 +0.00(+0.00%)
Nov 11, 2014 9.479 9.528 9.444 9.486 7,782,496 +0.00(+0.00%)
Nov 10, 2014 9.402 9.507 9.395 9.486 7,191,847 +0.06(+0.67%)
Nov 07, 2014 9.451 9.497 9.374 9.423 10,233,726 -0.06(-0.67%)
Nov 06, 2014 9.416 9.500 9.353 9.486 10,732,548 +0.11(+1.20%)
Nov 05, 2014 9.395 9.416 9.279 9.374 13,241,712 +0.05(+0.53%)
Nov 04, 2014 9.317 9.346 9.219 9.324 10,841,322 +0.02(+0.23%)
Nov 03, 2014 9.282 9.367 9.254 9.303 16,703,109 +0.01(+0.15%)
Oct 31, 2014 9.324 9.347 9.233 9.289 22,116,464 +0.11(+1.23%)
Oct 30, 2014 9.198 9.254 9.113 9.177 19,277,886 -0.05(-0.53%)
Oct 29, 2014 9.120 9.261 9.092 9.226 11,478,915 +0.08(+0.85%)
Oct 28, 2014 9.022 9.170 9.015 9.148 10,792,203 +0.15(+1.64%)
Oct 27, 2014 8.980 9.001 9.001 9.001 8,902,019 +0.00(+0.00%)
Oct 24, 2014 8.937 9.001 8.923 9.001 10,436,893 +0.06(+0.71%)
Oct 23, 2014 8.958 9.029 8.930 8.937 14,789,470 +0.08(+0.95%)
Oct 22, 2014 8.930 8.980 8.811 8.853 23,514,768 -0.04(-0.40%)
Oct 21, 2014 8.860 8.951 8.832 8.888 20,116,944 +0.09(+1.04%)
Oct 20, 2014 8.733 8.811 8.726 8.797 17,045,372 +0.11(+1.21%)
Oct 17, 2014 8.656 8.733 8.543 8.691 28,528,314 +0.11(+1.31%)
Oct 16, 2014 8.311 8.621 8.248 8.578 30,188,794 +0.04(+0.41%)
Oct 15, 2014 8.234 8.698 8.128 8.543 65,179,492 -0.53(-5.82%)
Oct 14, 2014 9.008 9.163 8.944 9.071 23,054,552 +0.08(+0.94%)
Oct 13, 2014 9.099 9.145 8.973 8.987 11,313,024 -0.08(-0.85%)
Oct 10, 2014 9.191 9.310 9.064 9.064 18,595,798 -0.15(-1.60%)
Oct 09, 2014 9.451 9.486 9.212 9.212 14,731,057 -0.29(-3.04%)
Oct 08, 2014 9.275 9.528 9.268 9.500 21,937,944 +0.25(+2.74%)
Oct 07, 2014 9.395 9.444 9.247 9.247 18,558,704 -0.18(-1.94%)
Oct 06, 2014 9.571 9.592 9.430 9.430 16,329,474 -0.08(-0.89%)
Oct 03, 2014 9.367 9.557 9.338 9.514 18,972,222 +0.22(+2.35%)
Oct 02, 2014 9.254 9.338 9.127 9.296 19,088,858 +0.02(+0.23%)
Oct 01, 2014 9.395 9.441 9.254 9.275 11,067,717 -0.11(-1.13%)
Sep 30, 2014 9.437 9.500 9.360 9.381 15,893,247 -0.07(-0.74%)
Sep 29, 2014 9.395 9.507 9.367 9.451 10,465,173 -0.04(-0.44%)
Sep 26, 2014 9.465 9.511 9.416 9.493 7,501,701 +0.06(+0.60%)
Sep 25, 2014 9.507 9.536 9.416 9.437 9,966,407 -0.11(-1.11%)
Sep 24, 2014 9.578 9.606 9.479 9.543 14,755,611 -0.02(-0.22%)
Sep 23, 2014 9.676 9.711 9.543 9.564 13,417,113 -0.12(-1.24%)
Sep 22, 2014 9.810 9.838 9.676 9.683 10,652,272 -0.14(-1.43%)
Sep 19, 2014 9.993 10.000 9.803 9.824 14,910,477 -0.12(-1.20%)
Sep 18, 2014 9.852 9.979 9.824 9.944 14,528,498 +0.12(+1.22%)
Sep 17, 2014 9.747 9.894 9.697 9.824 14,383,948 +0.10(+1.01%)
Sep 16, 2014 9.683 9.824 9.683 9.726 7,840,170 +0.01(+0.07%)
Sep 15, 2014 9.810 9.824 9.690 9.719 10,440,409 -0.08(-0.86%)
Sep 12, 2014 9.747 9.873 9.726 9.803 16,706,693 +0.06(+0.65%)
Sep 11, 2014 9.733 9.782 9.683 9.740 9,933,934 -0.04(-0.36%)
Sep 10, 2014 9.585 9.809 9.585 9.775 12,534,525 +0.20(+2.13%)
Sep 09, 2014 9.634 9.648 9.546 9.571 12,375,058 -0.12(-1.23%)
Sep 08, 2014 9.662 9.704 9.581 9.690 9,132,481 +0.02(+0.22%)
Sep 05, 2014 9.641 9.676 9.546 9.669 9,014,979 +0.01(+0.15%)
Sep 04, 2014 9.627 9.747 9.627 9.655 10,409,708 +0.05(+0.51%)
Sep 03, 2014 9.676 9.697 9.557 9.606 8,384,773 -0.04(-0.44%)
Sep 02, 2014 9.606 9.683 9.585 9.648 9,581,223 +0.07(+0.73%)
Aug 29, 2014 9.500 9.578 9.578 9.578 6,369,636 +0.07(+0.74%)
Aug 28, 2014 9.521 9.557 9.451 9.507 7,258,415 -0.03(-0.33%)
Aug 27, 2014 9.623 9.651 9.511 9.539 8,380,187 -0.08(-0.87%)
Aug 26, 2014 9.616 9.651 9.588 9.623 8,111,410 +0.02(+0.22%)
Aug 25, 2014 9.560 9.651 9.553 9.602 8,941,898 +0.11(+1.18%)
Aug 22, 2014 9.497 9.616 9.455 9.490 11,391,416 -0.01(-0.15%)
Aug 21, 2014 9.420 9.553 9.385 9.504 12,644,009 +0.09(+0.97%)
Aug 20, 2014 9.294 9.434 9.280 9.413 11,220,089 +0.12(+1.28%)
Aug 19, 2014 9.343 9.441 9.287 9.294 11,889,909 -0.04(-0.45%)
Aug 18, 2014 9.294 9.451 9.280 9.336 12,128,931 +0.10(+1.06%)
Aug 15, 2014 9.231 9.322 9.147 9.238 12,435,927 +0.04(+0.46%)
Aug 14, 2014 9.238 9.294 9.175 9.196 7,725,238 -0.02(-0.23%)
Aug 13, 2014 9.217 9.266 9.182 9.217 6,648,222 +0.04(+0.38%)
Aug 12, 2014 9.133 9.210 9.105 9.182 8,790,384 +0.04(+0.46%)
Aug 11, 2014 9.273 9.273 9.126 9.140 16,223,428 -0.11(-1.21%)
Aug 08, 2014 9.126 9.231 9.084 9.252 11,703,301 +0.15(+1.69%)
Aug 07, 2014 9.287 9.301 9.084 9.098 9,083,278 -0.15(-1.59%)
Aug 06, 2014 9.182 9.308 9.175 9.245 8,991,809 +0.02(+0.23%)
Aug 05, 2014 9.217 9.332 9.175 9.224 10,912,946 -0.04(-0.45%)
Aug 04, 2014 9.385 9.420 9.203 9.266 16,195,553 -0.08(-0.90%)
Aug 01, 2014 9.455 9.546 9.280 9.350 14,611,598 -0.13(-1.40%)
Jul 31, 2014 9.567 9.616 9.476 9.483 16,288,675 -0.14(-1.46%)
Jul 30, 2014 9.630 9.686 9.539 9.623 10,177,618 +0.09(+0.96%)
Jul 29, 2014 9.602 9.630 9.525 9.532 8,991,919 -0.05(-0.51%)
Jul 28, 2014 9.700 9.742 9.581 9.581 12,904,318 -0.13(-1.30%)
Jul 25, 2014 9.630 9.742 9.609 9.707 20,693,656 +0.08(+0.80%)
Jul 24, 2014 9.539 9.679 9.528 9.630 28,202,982 +0.12(+1.25%)
Jul 23, 2014 9.525 9.581 9.490 9.511 21,992,816 +0.02(+0.22%)
Jul 22, 2014 9.609 9.630 9.483 9.490 21,107,606 -0.09(-0.95%)
Jul 21, 2014 9.546 9.630 9.511 9.581 13,826,616 -0.01(-0.15%)
Jul 18, 2014 9.630 9.714 9.504 9.595 21,101,644 +0.06(+0.59%)
Jul 17, 2014 9.749 9.812 9.462 9.539 28,863,402 -0.40(-4.02%)
Jul 16, 2014 10.12 10.12 9.882 9.938 19,182,130 -0.13(-1.32%)
Jul 15, 2014 10.00 10.12 9.980 10.07 15,002,376 +0.15(+1.48%)
Jul 14, 2014 10.02 10.04 9.917 9.924 6,671,765 +0.00(+0.00%)
Jul 11, 2014 9.896 9.973 9.819 9.924 7,703,304 +0.01(+0.14%)
Jul 10, 2014 9.868 9.973 9.805 9.910 10,670,824 -0.10(-0.98%)
Jul 09, 2014 10.06 10.06 9.966 10.01 10,580,542 +0.06(+0.56%)
Jul 08, 2014 10.06 10.06 9.910 9.952 11,532,653 -0.11(-1.04%)
Jul 07, 2014 10.05 10.13 10.02 10.06 8,439,190 -0.11(-1.03%)
Jul 03, 2014 10.13 10.16 10.16 10.16 5,493,946 +0.13(+1.26%)
Jul 02, 2014 10.09 10.15 10.00 10.04 10,939,991 -0.05(-0.49%)
Jul 01, 2014 10.05 10.20 10.04 10.09 10,621,870 +0.05(+0.49%)
Jun 30, 2014 10.07 10.10 10.00 10.04 9,122,453 -0.05(-0.49%)
Jun 27, 2014 10.00 10.09 9.994 10.09 9,532,574 +0.04(+0.42%)
Jun 26, 2014 9.994 10.08 9.861 10.04 11,150,865 +0.02(+0.21%)
Jun 25, 2014 9.910 10.06 9.798 10.02 11,459,956 +0.09(+0.92%)
Jun 24, 2014 9.987 10.11 9.917 9.931 9,893,417 -0.08(-0.84%)
Jun 23, 2014 10.03 10.07 9.945 10.02 8,384,079 -0.01(-0.14%)
Jun 20, 2014 10.04 10.10 10.01 10.03 11,076,810 +0.06(+0.63%)
Jun 19, 2014 10.02 10.02 9.896 9.966 9,941,355 -0.04(-0.35%)
Jun 18, 2014 9.973 10.04 9.896 10.00 12,918,035 +0.04(+0.42%)
Jun 17, 2014 9.819 10.03 9.791 9.959 12,239,670 +0.12(+1.21%)
Jun 16, 2014 9.938 9.938 9.791 9.840 9,918,528 -0.13(-1.26%)
Jun 13, 2014 9.924 10.03 9.917 9.966 9,914,065 +0.04(+0.42%)
Jun 12, 2014 9.973 10.00 9.886 9.924 9,229,493 -0.06(-0.63%)
Jun 11, 2014 10.04 10.04 9.903 9.987 7,698,753 -0.08(-0.83%)
Jun 10, 2014 10.10 10.13 10.02 10.07 9,186,940 +0.18(+1.77%)
Jun 06, 2014 9.812 9.917 9.805 9.896 7,571,426 +0.10(+1.00%)
Jun 05, 2014 9.749 9.805 9.665 9.798 11,648,090 +0.07(+0.72%)
Jun 04, 2014 9.728 9.791 9.700 9.728 11,985,553 -0.01(-0.07%)
Jun 03, 2014 9.630 9.798 9.609 9.735 9,758,543 +0.08(+0.80%)
Jun 02, 2014 9.595 9.672 9.518 9.658 7,343,762 +0.07(+0.73%)
May 30, 2014 9.525 9.651 9.511 9.588 11,479,146 +0.04(+0.44%)
May 29, 2014 9.525 9.553 9.420 9.546 18,139,424 +0.05(+0.52%)
May 28, 2014 9.483 9.532 9.392 9.497 8,888,665 +0.01(+0.07%)
May 27, 2014 9.378 9.518 9.371 9.490 8,675,858 +0.13(+1.35%)
May 23, 2014 9.322 9.364 9.364 9.364 7,238,736 +0.06(+0.60%)
May 22, 2014 9.280 9.336 9.273 9.308 4,866,621 +0.02(+0.19%)
May 21, 2014 9.228 9.339 9.221 9.290 7,493,402 +0.07(+0.76%)
May 20, 2014 9.290 9.297 9.144 9.221 12,274,528 -0.05(-0.53%)
May 19, 2014 9.116 9.276 9.116 9.270 12,325,062 +0.13(+1.45%)
May 16, 2014 9.172 9.175 9.026 9.137 14,031,472 -0.04(-0.46%)
May 15, 2014 9.221 9.256 8.991 9.179 17,772,570 -0.13(-1.35%)
May 14, 2014 9.590 9.604 9.270 9.304 16,613,035 -0.32(-3.33%)
May 13, 2014 9.674 9.716 9.611 9.625 11,251,736 -0.03(-0.36%)
May 12, 2014 9.520 9.681 9.479 9.660 9,184,040 +0.18(+1.91%)
May 09, 2014 9.444 9.486 9.311 9.479 10,725,148 +0.01(+0.15%)
May 08, 2014 9.472 9.583 9.395 9.465 17,494,122 -0.03(-0.29%)
May 07, 2014 9.381 9.500 9.297 9.493 12,460,742 +0.16(+1.72%)
May 06, 2014 9.500 9.513 9.325 9.332 14,273,362 -0.20(-2.05%)
May 05, 2014 9.465 9.541 9.397 9.527 8,416,389 +0.00(+0.00%)
May 02, 2014 9.458 9.717 9.451 9.527 11,475,661 +0.10(+1.03%)
May 01, 2014 9.493 9.555 9.381 9.430 12,664,881 -0.08(-0.81%)
Apr 30, 2014 9.395 9.520 9.353 9.506 12,332,127 +0.11(+1.19%)
Apr 29, 2014 9.360 9.437 9.311 9.395 15,015,029 +0.10(+1.05%)
Apr 28, 2014 9.416 9.458 9.193 9.297 19,378,430 -0.14(-1.48%)
Apr 25, 2014 9.479 9.527 9.416 9.437 13,177,882 -0.06(-0.59%)
Apr 24, 2014 9.695 9.702 9.465 9.493 15,088,954 -0.19(-1.94%)
Apr 23, 2014 9.688 9.702 9.513 9.681 17,664,208 -0.01(-0.14%)
Apr 22, 2014 9.451 9.729 9.444 9.695 14,471,229 +0.20(+2.05%)
Apr 21, 2014 9.472 9.604 9.458 9.500 10,208,255 +0.05(+0.52%)
Apr 17, 2014 9.548 9.451 9.451 9.451 19,760,940 +0.03(+0.37%)
Apr 16, 2014 9.472 9.486 9.329 9.416 17,729,176 +0.04(+0.45%)
Apr 15, 2014 9.290 9.444 9.235 9.374 15,161,658 +0.10(+1.05%)
Apr 14, 2014 9.304 9.374 9.158 9.276 12,032,185 +0.09(+0.99%)
Apr 11, 2014 9.256 9.346 9.019 9.186 28,339,584 -0.22(-2.37%)
Apr 10, 2014 9.750 9.757 9.395 9.409 15,234,709 -0.36(-3.64%)
Apr 09, 2014 9.743 9.771 9.611 9.764 12,956,934 +0.05(+0.50%)
Apr 08, 2014 9.681 9.761 9.597 9.716 11,481,526 +0.04(+0.43%)
Apr 07, 2014 9.883 9.897 9.590 9.674 17,796,108 -0.23(-2.32%)
Apr 04, 2014 10.12 10.17 9.890 9.904 11,961,966 -0.17(-1.66%)
Apr 03, 2014 10.00 10.09 9.966 10.07 10,173,274 +0.08(+0.77%)
Apr 02, 2014 10.04 10.05 9.925 9.994 14,024,576 -0.02(-0.21%)
Apr 01, 2014 9.980 10.04 9.932 10.02 12,369,956 +0.09(+0.91%)
Mar 31, 2014 9.904 10.02 9.904 9.925 13,689,078 +0.07(+0.71%)
Mar 28, 2014 9.785 9.939 9.716 9.855 11,595,722 +0.11(+1.14%)
Mar 27, 2014 9.960 10.04 9.709 9.743 18,782,212 -0.16(-1.62%)
Mar 26, 2014 10.08 10.11 9.897 9.904 26,118,458 -0.13(-1.32%)
Mar 25, 2014 9.973 10.06 9.897 10.04 14,427,539 +0.10(+0.98%)
Mar 24, 2014 10.08 10.16 9.876 9.939 16,789,674 -0.07(-0.70%)
Mar 21, 2014 10.15 10.25 9.994 10.01 26,384,748 -0.05(-0.49%)
Mar 20, 2014 9.848 10.16 9.848 10.06 31,218,352 +0.16(+1.62%)
Mar 19, 2014 9.757 9.966 9.726 9.897 26,949,914 +0.16(+1.65%)
Mar 18, 2014 9.729 9.785 9.681 9.736 13,490,237 +0.01(+0.14%)
Mar 17, 2014 9.653 9.743 9.625 9.723 13,050,293 +0.11(+1.16%)
Mar 14, 2014 9.555 9.698 9.541 9.611 18,628,304 +0.03(+0.36%)
Mar 13, 2014 9.625 9.702 9.548 9.576 17,743,872 -0.02(-0.22%)
Mar 12, 2014 9.562 9.611 9.500 9.597 12,341,545 -0.01(-0.07%)
Mar 11, 2014 9.743 9.764 9.576 9.604 18,678,992 -0.14(-1.43%)
Mar 10, 2014 9.674 9.764 9.624 9.743 20,596,408 +0.06(+0.58%)
Mar 07, 2014 9.604 9.785 9.590 9.688 25,518,500 +0.18(+1.91%)
Mar 06, 2014 9.346 9.520 9.297 9.506 21,478,650 +0.20(+2.10%)
Mar 05, 2014 9.339 9.353 9.276 9.311 12,443,536 -0.03(-0.37%)
Mar 04, 2014 9.193 9.360 9.179 9.346 11,697,976 +0.26(+2.84%)
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.