Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2014 8.911 9.083 8.898 9.049 15,160,996 +0.15(+1.66%)
Feb 27, 2014 8.887 8.942 8.853 8.901 10,237,592 +0.00(+0.00%)
Feb 26, 2014 8.860 8.928 8.826 8.901 11,723,525 +0.08(+0.85%)
Feb 25, 2014 8.881 8.881 8.792 8.826 13,296,256 -0.05(-0.54%)
Feb 24, 2014 8.826 8.963 8.792 8.874 11,833,319 +0.08(+0.93%)
Feb 21, 2014 8.737 8.843 8.737 8.792 10,711,385 +0.06(+0.71%)
Feb 20, 2014 8.648 8.751 8.559 8.730 13,715,253 +0.08(+0.95%)
Feb 19, 2014 8.785 8.812 8.617 8.648 16,131,516 -0.19(-2.17%)
Feb 18, 2014 8.860 8.887 8.751 8.839 13,446,451 +0.00(+0.00%)
Feb 14, 2014 8.819 8.839 8.839 8.839 12,699,032 +0.03(+0.31%)
Feb 13, 2014 8.744 8.826 8.662 8.812 12,431,580 -0.02(-0.23%)
Feb 12, 2014 8.757 9.017 8.757 8.833 13,633,500 +0.07(+0.78%)
Feb 11, 2014 8.682 8.785 8.593 8.764 16,241,786 +0.10(+1.10%)
Feb 10, 2014 8.730 8.764 8.593 8.668 12,035,041 -0.05(-0.55%)
Feb 07, 2014 8.699 8.805 8.634 8.716 13,659,907 +0.06(+0.71%)
Feb 06, 2014 8.491 8.662 8.491 8.655 10,259,110 +0.18(+2.18%)
Feb 05, 2014 8.484 8.532 8.402 8.470 20,036,402 -0.07(-0.80%)
Feb 04, 2014 8.477 8.600 8.381 8.538 14,162,485 +0.12(+1.38%)
Feb 03, 2014 8.723 8.744 8.402 8.422 18,884,652 -0.31(-3.53%)
Jan 31, 2014 8.723 8.826 8.696 8.730 17,003,524 -0.14(-1.62%)
Jan 30, 2014 8.874 8.894 8.709 8.874 17,380,640 +0.07(+0.78%)
Jan 29, 2014 8.792 8.908 8.751 8.805 20,065,298 -0.06(-0.69%)
Jan 28, 2014 8.792 8.911 8.764 8.867 19,261,286 +0.07(+0.78%)
Jan 27, 2014 8.881 8.963 8.730 8.798 26,801,206 -0.05(-0.54%)
Jan 24, 2014 9.312 9.312 8.826 8.846 43,723,204 -0.51(-5.48%)
Jan 23, 2014 9.476 9.578 9.161 9.359 37,721,656 -0.31(-3.25%)
Jan 22, 2014 9.619 9.674 9.517 9.674 20,349,026 +0.09(+0.93%)
Jan 21, 2014 9.359 9.585 9.346 9.585 24,657,012 +0.32(+3.47%)
Jan 17, 2014 9.277 9.264 9.264 9.264 11,085,983 +0.01(+0.07%)
Jan 16, 2014 9.359 9.366 9.216 9.257 11,436,892 -0.10(-1.10%)
Jan 15, 2014 9.284 9.407 9.312 9.359 11,031,620 +0.08(+0.81%)
Jan 14, 2014 9.277 9.339 9.243 9.284 16,814,310 +0.07(+0.74%)
Jan 13, 2014 9.332 9.339 9.175 9.216 9,489,873 -0.11(-1.17%)
Jan 10, 2014 9.400 9.407 9.257 9.325 13,863,098 -0.09(-0.94%)
Jan 09, 2014 9.332 9.469 9.332 9.414 24,700,802 +0.09(+0.95%)
Jan 08, 2014 9.229 9.356 9.175 9.325 18,412,162 +0.06(+0.66%)
Jan 07, 2014 9.260 9.349 9.202 9.264 16,927,194 +0.07(+0.74%)
Jan 06, 2014 9.168 9.315 9.168 9.195 18,934,984 +0.08(+0.90%)
Jan 03, 2014 9.113 9.195 9.072 9.113 8,142,843 +0.02(+0.23%)
Jan 02, 2014 9.188 9.195 9.072 9.093 9,283,045 -0.09(-0.97%)
Dec 31, 2013 9.161 9.182 9.182 9.182 5,338,583 +0.03(+0.30%)
Dec 30, 2013 9.175 9.209 9.141 9.154 4,372,470 -0.01(-0.15%)
Dec 27, 2013 9.216 9.229 9.154 9.168 3,663,272 -0.03(-0.30%)
Dec 26, 2013 9.236 9.257 9.175 9.195 4,413,075 -0.01(-0.07%)
Dec 24, 2013 9.223 9.271 9.195 9.202 2,861,200 -0.01(-0.07%)
Dec 23, 2013 9.161 9.223 9.120 9.209 7,367,751 +0.10(+1.05%)
Dec 20, 2013 9.141 9.182 9.058 9.113 19,244,560 +0.03(+0.38%)
Dec 19, 2013 9.058 9.127 9.004 9.079 9,819,470 +0.00(+0.00%)
Dec 18, 2013 8.963 9.086 8.798 9.079 18,276,928 +0.13(+1.45%)
Dec 17, 2013 9.052 9.058 8.908 8.949 15,974,967 -0.13(-1.43%)
Dec 16, 2013 8.949 9.106 8.949 9.079 12,149,700 +0.16(+1.76%)
Dec 13, 2013 8.928 8.983 8.874 8.922 10,364,930 -0.03(-0.31%)
Dec 12, 2013 8.833 9.004 8.826 8.949 18,870,722 +0.11(+1.24%)
Dec 11, 2013 8.942 8.942 8.798 8.839 16,752,884 -0.05(-0.62%)
Dec 10, 2013 8.792 8.928 8.744 8.894 17,101,898 +0.08(+0.93%)
Dec 09, 2013 8.874 8.887 8.751 8.812 13,694,872 -0.05(-0.54%)
Dec 06, 2013 8.819 8.881 8.771 8.860 10,938,615 +0.14(+1.65%)
Dec 05, 2013 8.744 8.785 8.655 8.716 14,487,831 -0.07(-0.78%)
Dec 04, 2013 8.648 8.812 8.600 8.785 19,490,832 +0.18(+2.07%)
Dec 03, 2013 8.716 8.751 8.542 8.607 17,493,648 -0.12(-1.41%)
Dec 02, 2013 8.771 8.887 8.730 8.730 19,227,008 +0.01(+0.08%)
Nov 29, 2013 8.764 8.819 8.709 8.723 7,581,034 -0.03(-0.35%)
Nov 27, 2013 8.808 8.836 8.744 8.754 11,989,496 -0.02(-0.23%)
Nov 26, 2013 8.815 8.836 8.734 8.774 13,243,106 -0.01(-0.15%)
Nov 25, 2013 8.843 8.924 8.788 8.788 18,922,652 -0.05(-0.62%)
Nov 22, 2013 8.829 8.863 8.740 8.843 12,037,463 +0.03(+0.31%)
Nov 21, 2013 8.706 8.870 8.665 8.815 19,560,540 +0.14(+1.65%)
Nov 20, 2013 8.706 8.734 8.631 8.672 17,001,906 -0.03(-0.39%)
Nov 19, 2013 8.734 8.774 8.625 8.706 16,811,312 -0.03(-0.31%)
Nov 18, 2013 8.788 8.836 8.693 8.734 15,666,248 -0.02(-0.23%)
Nov 15, 2013 8.836 8.856 8.747 8.754 19,561,860 -0.07(-0.77%)
Nov 14, 2013 8.890 8.890 8.802 8.822 11,810,257 -0.03(-0.38%)
Nov 13, 2013 8.747 8.856 8.659 8.856 11,562,248 +0.11(+1.25%)
Nov 12, 2013 8.815 8.866 8.706 8.747 9,057,985 -0.08(-0.93%)
Nov 11, 2013 8.883 8.924 8.802 8.829 11,449,785 -0.04(-0.46%)
Nov 08, 2013 8.509 8.870 8.481 8.870 16,273,264 +0.38(+4.49%)
Nov 07, 2013 8.652 8.713 8.481 8.488 13,841,152 -0.14(-1.58%)
Nov 06, 2013 8.625 8.645 8.516 8.625 11,078,585 +0.07(+0.80%)
Nov 05, 2013 8.468 8.631 8.427 8.556 13,992,587 +0.04(+0.48%)
Nov 04, 2013 8.556 8.590 8.461 8.516 11,569,371 -0.03(-0.32%)
Nov 01, 2013 8.550 8.618 8.502 8.543 12,831,222 +0.00(+0.04%)
Oct 31, 2013 8.522 8.631 8.495 8.539 15,765,752 +0.00(+0.04%)
Oct 30, 2013 8.625 8.665 8.522 8.536 15,550,923 -0.09(-1.03%)
Oct 29, 2013 8.686 8.706 8.577 8.625 13,117,202 -0.05(-0.63%)
Oct 28, 2013 8.625 8.720 8.604 8.679 12,952,797 +0.03(+0.39%)
Oct 25, 2013 8.638 8.672 8.584 8.645 14,344,483 +0.04(+0.48%)
Oct 24, 2013 8.611 8.638 8.550 8.604 15,594,260 +0.01(+0.08%)
Oct 23, 2013 8.577 8.631 8.550 8.597 18,450,008 -0.01(-0.16%)
Oct 22, 2013 8.563 8.645 8.536 8.611 26,262,562 +0.05(+0.64%)
Oct 21, 2013 8.563 8.590 8.509 8.556 13,608,398 -0.03(-0.32%)
Oct 18, 2013 8.625 8.638 8.434 8.584 17,333,130 +0.04(+0.44%)
Oct 17, 2013 8.366 8.550 8.250 8.546 23,075,930 +0.28(+3.34%)
Oct 16, 2013 8.202 8.434 8.127 8.270 26,676,894 +0.19(+2.36%)
Oct 15, 2013 8.114 8.148 8.039 8.080 12,705,426 -0.05(-0.59%)
Oct 14, 2013 8.045 8.141 8.018 8.127 11,520,706 +0.03(+0.42%)
Oct 11, 2013 7.977 8.107 7.923 8.093 12,077,903 +0.09(+1.11%)
Oct 10, 2013 7.827 8.011 7.827 8.005 16,747,732 +0.27(+3.43%)
Oct 09, 2013 7.698 7.800 7.657 7.739 18,844,690 +0.04(+0.53%)
Oct 08, 2013 7.793 7.865 7.664 7.698 23,199,304 -0.10(-1.31%)
Oct 07, 2013 7.862 7.875 7.780 7.800 13,397,439 -0.13(-1.63%)
Oct 04, 2013 7.807 7.971 7.793 7.930 12,590,732 +0.13(+1.66%)
Oct 03, 2013 7.759 7.841 7.698 7.800 18,830,744 +0.02(+0.26%)
Oct 02, 2013 7.780 7.865 7.753 7.780 16,204,235 -0.07(-0.95%)
Oct 01, 2013 7.759 7.879 7.712 7.855 13,837,308 +0.09(+1.14%)
Sep 30, 2013 7.596 7.776 7.528 7.766 15,073,507 +0.03(+0.35%)
Sep 27, 2013 7.678 7.800 7.630 7.739 12,884,819 +0.01(+0.18%)
Sep 26, 2013 7.800 7.821 7.671 7.725 13,479,523 -0.07(-0.96%)
Sep 25, 2013 7.793 7.885 7.691 7.800 12,134,270 +0.02(+0.26%)
Sep 24, 2013 7.719 7.834 7.644 7.780 19,655,444 +0.03(+0.44%)
Sep 23, 2013 7.834 7.868 7.684 7.746 21,204,492 -0.14(-1.73%)
Sep 20, 2013 7.882 7.930 7.766 7.882 33,951,804 -0.02(-0.26%)
Sep 19, 2013 8.250 8.250 7.855 7.902 31,276,282 -0.32(-3.89%)
Sep 18, 2013 8.263 8.338 8.202 8.223 12,820,742 -0.03(-0.41%)
Sep 17, 2013 8.223 8.277 8.189 8.257 8,077,539 +0.05(+0.58%)
Sep 16, 2013 8.243 8.257 8.182 8.209 9,778,787 +0.05(+0.67%)
Sep 13, 2013 8.154 8.189 8.093 8.154 6,679,610 +0.00(+0.00%)
Sep 12, 2013 8.216 8.236 8.127 8.154 9,926,615 -0.06(-0.75%)
Sep 11, 2013 8.250 8.311 8.154 8.216 10,672,460 -0.05(-0.66%)
Sep 10, 2013 8.229 8.277 8.195 8.270 13,855,353 +0.10(+1.25%)
Sep 09, 2013 8.141 8.175 8.025 8.168 13,272,231 +0.06(+0.76%)
Sep 06, 2013 8.154 8.168 7.991 8.107 20,693,002 +0.04(+0.51%)
Sep 05, 2013 7.971 8.134 7.964 8.066 15,956,820 +0.11(+1.37%)
Sep 04, 2013 7.943 8.039 7.889 7.957 21,641,042 +0.00(+0.00%)
Sep 03, 2013 8.032 8.154 7.916 7.957 14,231,056 +0.01(+0.09%)
Aug 30, 2013 8.032 8.039 7.862 7.950 17,852,904 -0.08(-1.02%)
Aug 29, 2013 7.977 8.086 7.957 8.032 13,618,795 +0.07(+0.86%)
Aug 28, 2013 7.882 8.059 7.841 7.964 15,612,006 +0.03(+0.34%)
Aug 27, 2013 8.144 8.148 7.909 7.936 17,083,550 -0.31(-3.80%)
Aug 26, 2013 8.298 8.352 8.229 8.250 11,716,053 -0.06(-0.74%)
Aug 23, 2013 8.427 8.447 8.270 8.311 9,796,694 -0.06(-0.77%)
Aug 22, 2013 8.233 8.386 8.206 8.376 12,203,468 +0.18(+2.15%)
Aug 21, 2013 8.220 8.288 8.139 8.200 14,317,266 -0.05(-0.58%)
Aug 20, 2013 8.145 8.294 8.065 8.247 18,452,732 +0.12(+1.42%)
Aug 19, 2013 8.233 8.233 8.132 8.132 11,645,839 -0.12(-1.40%)
Aug 16, 2013 8.200 8.356 8.172 8.247 11,521,528 +0.05(+0.66%)
Aug 15, 2013 8.261 8.261 8.132 8.193 14,168,601 -0.14(-1.71%)
Aug 14, 2013 8.322 8.383 8.281 8.335 12,794,432 +0.01(+0.08%)
Aug 13, 2013 8.281 8.389 8.206 8.328 14,210,750 +0.07(+0.82%)
Aug 12, 2013 8.247 8.308 8.200 8.261 10,374,846 -0.03(-0.41%)
Aug 09, 2013 8.328 8.389 8.267 8.294 11,535,745 -0.04(-0.49%)
Aug 08, 2013 8.328 8.389 8.233 8.335 17,120,590 +0.07(+0.90%)
Aug 07, 2013 8.362 8.369 8.220 8.261 16,517,004 -0.14(-1.62%)
Aug 06, 2013 8.478 8.518 8.349 8.396 15,993,591 -0.09(-1.12%)
Aug 05, 2013 8.478 8.545 8.438 8.491 8,128,187 -0.02(-0.24%)
Aug 02, 2013 8.532 8.559 8.437 8.512 12,389,437 -0.03(-0.32%)
Aug 01, 2013 8.403 8.566 8.396 8.539 16,160,771 +0.21(+2.52%)
Jul 31, 2013 8.294 8.423 8.288 8.328 14,727,933 +0.05(+0.66%)
Jul 30, 2013 8.274 8.335 8.213 8.274 13,044,574 +0.02(+0.25%)
Jul 29, 2013 8.396 8.410 8.220 8.254 12,075,967 -0.16(-1.85%)
Jul 26, 2013 8.301 8.417 8.301 8.410 14,015,117 +0.03(+0.32%)
Jul 25, 2013 8.369 8.474 8.315 8.383 19,744,434 -0.01(-0.08%)
Jul 24, 2013 8.376 8.437 8.311 8.389 15,899,670 +0.05(+0.65%)
Jul 23, 2013 8.417 8.423 8.288 8.335 18,525,586 -0.05(-0.65%)
Jul 22, 2013 8.186 8.396 8.159 8.389 19,786,314 +0.22(+2.74%)
Jul 19, 2013 8.044 8.193 8.030 8.166 19,579,328 +0.14(+1.78%)
Jul 18, 2013 7.806 8.139 7.759 8.023 26,485,148 +0.12(+1.55%)
Jul 17, 2013 7.854 7.949 7.833 7.901 13,667,984 +0.07(+0.87%)
Jul 16, 2013 7.989 7.993 7.745 7.833 14,589,914 -0.14(-1.79%)
Jul 15, 2013 8.030 8.077 7.976 7.976 9,959,938 -0.02(-0.25%)
Jul 12, 2013 7.874 7.999 7.854 7.996 12,277,957 +0.15(+1.90%)
Jul 11, 2013 8.111 8.111 7.806 7.847 21,647,920 -0.15(-1.87%)
Jul 10, 2013 8.050 8.077 7.921 7.996 15,115,953 -0.06(-0.76%)
Jul 09, 2013 8.132 8.118 8.010 8.057 20,281,280 -0.02(-0.25%)
Jul 08, 2013 8.179 8.227 8.064 8.077 16,577,299 -0.06(-0.75%)
Jul 05, 2013 7.820 8.139 7.820 8.139 20,829,352 +0.39(+4.99%)
Jul 03, 2013 7.684 7.772 7.657 7.752 7,674,780 +0.02(+0.26%)
Jul 02, 2013 7.623 7.793 7.603 7.732 17,877,068 +0.11(+1.42%)
Jul 01, 2013 7.508 7.732 7.501 7.623 18,121,098 +0.14(+1.81%)
Jun 28, 2013 7.487 7.521 7.399 7.487 14,822,145 -0.03(-0.36%)
Jun 27, 2013 7.447 7.521 7.399 7.515 14,016,559 +0.14(+1.84%)
Jun 26, 2013 7.440 7.440 7.311 7.379 19,362,076 +0.11(+1.49%)
Jun 25, 2013 7.148 7.291 7.108 7.270 16,587,653 +0.19(+2.68%)
Jun 24, 2013 7.053 7.162 7.023 7.080 19,220,216 -0.07(-0.95%)
Jun 21, 2013 7.114 7.203 7.022 7.148 25,810,716 +0.12(+1.64%)
Jun 20, 2013 6.999 7.209 6.945 7.033 39,701,556 -0.03(-0.38%)
Jun 19, 2013 7.108 7.135 7.040 7.060 15,087,883 -0.06(-0.86%)
Jun 18, 2013 7.047 7.182 7.023 7.121 14,830,905 +0.05(+0.77%)
Jun 17, 2013 7.101 7.121 7.019 7.067 12,961,452 +0.01(+0.10%)
Jun 14, 2013 7.223 7.230 6.992 7.060 16,893,476 -0.18(-2.53%)
Jun 13, 2013 7.108 7.250 7.060 7.243 14,711,264 +0.14(+1.91%)
Jun 12, 2013 7.331 7.352 7.108 7.108 17,455,084 -0.18(-2.42%)
Jun 11, 2013 7.386 7.420 7.281 7.284 15,743,968 -0.17(-2.27%)
Jun 10, 2013 7.372 7.501 7.352 7.454 22,696,120 +0.09(+1.20%)
Jun 07, 2013 7.250 7.386 7.203 7.365 18,372,098 +0.18(+2.55%)
Jun 06, 2013 7.094 7.189 7.054 7.182 12,521,562 +0.07(+1.05%)
Jun 05, 2013 7.216 7.264 7.108 7.108 12,842,536 -0.13(-1.78%)
Jun 04, 2013 7.298 7.386 7.223 7.236 9,826,647 -0.07(-0.93%)
Jun 03, 2013 7.325 7.386 7.203 7.304 12,324,703 -0.01(-0.09%)
May 31, 2013 7.345 7.386 7.291 7.311 18,384,160 -0.05(-0.65%)
May 30, 2013 7.291 7.420 7.284 7.359 16,335,097 +0.09(+1.21%)
May 29, 2013 7.230 7.338 7.169 7.270 17,438,102 -0.01(-0.19%)
May 28, 2013 7.311 7.359 7.230 7.284 14,491,643 +0.05(+0.75%)
May 24, 2013 7.155 7.236 7.142 7.230 10,270,847 +0.02(+0.28%)
May 23, 2013 7.108 7.250 7.080 7.209 12,464,115 -0.00(-0.05%)
May 22, 2013 7.321 7.422 7.186 7.213 18,595,408 -0.11(-1.57%)
May 21, 2013 7.334 7.388 7.301 7.327 9,475,732 +0.01(+0.09%)
May 20, 2013 7.267 7.375 7.260 7.321 12,998,287 +0.03(+0.46%)
May 17, 2013 7.192 7.321 7.172 7.287 14,356,608 +0.16(+2.18%)
May 16, 2013 7.172 7.233 7.125 7.132 13,895,332 -0.04(-0.56%)
May 15, 2013 7.085 7.233 7.031 7.172 18,217,606 +0.19(+2.71%)
May 13, 2013 6.943 7.037 6.929 6.983 8,385,055 +0.03(+0.49%)
May 10, 2013 6.956 6.990 6.909 6.950 8,937,071 +0.01(+0.10%)
May 09, 2013 6.970 6.997 6.916 6.943 8,082,013 -0.04(-0.58%)
May 08, 2013 6.889 7.004 6.855 6.983 11,591,866 +0.08(+1.17%)
May 07, 2013 6.869 6.909 6.815 6.902 13,141,997 +0.06(+0.89%)
May 06, 2013 6.781 6.848 6.754 6.842 10,011,849 +0.07(+1.10%)
May 03, 2013 6.734 6.774 6.693 6.767 11,372,504 +0.07(+1.11%)
May 02, 2013 6.673 6.734 6.639 6.693 12,592,571 +0.03(+0.40%)
May 01, 2013 6.713 6.747 6.659 6.666 11,366,601 -0.06(-0.90%)
Apr 30, 2013 6.639 6.747 6.606 6.727 19,827,690 +0.04(+0.61%)
Apr 29, 2013 6.626 6.740 6.626 6.686 13,822,383 +0.07(+1.12%)
Apr 26, 2013 6.632 6.676 6.558 6.612 11,587,700 -0.02(-0.31%)
Apr 25, 2013 6.585 6.680 6.585 6.632 9,636,874 +0.07(+1.03%)
Apr 24, 2013 6.464 6.579 6.464 6.565 9,598,586 +0.09(+1.46%)
Apr 23, 2013 6.396 6.511 6.396 6.471 14,578,895 +0.10(+1.59%)
Apr 22, 2013 6.336 6.437 6.275 6.369 11,888,144 +0.02(+0.32%)
Apr 19, 2013 6.322 6.376 6.268 6.349 13,845,861 +0.05(+0.86%)
Apr 18, 2013 6.430 6.471 6.265 6.295 31,478,526 -0.13(-2.10%)
Apr 17, 2013 6.464 6.504 6.383 6.430 20,640,378 -0.08(-1.24%)
Apr 16, 2013 6.545 6.545 6.437 6.511 19,449,644 +0.07(+1.05%)
Apr 15, 2013 6.612 6.632 6.444 6.444 18,620,766 -0.20(-2.95%)
Apr 12, 2013 6.713 6.767 6.632 6.639 21,307,714 -0.13(-1.89%)
Apr 11, 2013 6.774 6.923 6.703 6.767 35,503,092 +0.00(+0.00%)
Apr 10, 2013 6.686 6.774 6.659 6.767 13,833,546 +0.12(+1.83%)
Apr 09, 2013 6.626 6.680 6.582 6.646 9,885,220 +0.03(+0.41%)
Apr 08, 2013 6.518 6.619 6.450 6.619 12,094,913 +0.10(+1.55%)
Apr 05, 2013 6.457 6.538 6.369 6.518 24,472,266 -0.03(-0.51%)
Apr 04, 2013 6.471 6.558 6.457 6.552 14,571,001 +0.08(+1.25%)
Apr 03, 2013 6.572 6.579 6.439 6.471 15,575,294 -0.11(-1.64%)
Apr 02, 2013 6.646 6.646 6.552 6.579 10,977,576 -0.05(-0.71%)
Apr 01, 2013 6.693 6.707 6.579 6.626 13,691,670 -0.09(-1.41%)
Mar 28, 2013 6.754 6.815 6.666 6.720 16,973,346 -0.05(-0.80%)
Mar 27, 2013 6.761 6.774 6.707 6.774 10,031,800 -0.03(-0.50%)
Mar 26, 2013 6.754 6.815 6.713 6.808 13,590,535 +0.08(+1.20%)
Mar 25, 2013 6.815 6.821 6.713 6.727 12,461,407 -0.05(-0.80%)
Mar 22, 2013 6.788 6.794 6.747 6.781 10,012,615 +0.02(+0.30%)
Mar 21, 2013 6.821 6.838 6.747 6.761 12,017,390 -0.09(-1.28%)
Mar 20, 2013 6.842 6.875 6.821 6.848 14,990,070 +0.05(+0.79%)
Mar 19, 2013 6.848 6.855 6.724 6.794 22,156,148 -0.03(-0.40%)
Mar 18, 2013 6.720 6.848 6.707 6.821 16,861,408 +0.00(+0.00%)
Mar 15, 2013 6.740 6.842 6.693 6.821 29,166,482 +0.07(+1.10%)
Mar 14, 2013 6.774 6.781 6.673 6.747 16,536,031 +0.00(+0.00%)
Mar 13, 2013 6.653 6.761 6.639 6.747 20,588,908 +0.09(+1.42%)
Mar 12, 2013 6.686 6.686 6.606 6.653 17,459,338 -0.03(-0.50%)
Mar 11, 2013 6.666 6.713 6.629 6.686 21,515,058 +0.03(+0.51%)
Mar 08, 2013 6.767 6.767 6.612 6.653 34,758,404 -0.04(-0.60%)
Mar 07, 2013 6.606 6.710 6.585 6.693 41,891,440 +0.18(+2.69%)
Mar 06, 2013 6.464 6.579 6.450 6.518 24,680,846 +0.09(+1.47%)
Mar 05, 2013 6.430 6.498 6.403 6.423 22,658,888 +0.02(+0.32%)
Mar 04, 2013 6.288 6.410 6.275 6.403 22,914,788 +0.11(+1.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.