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 26, 2021 17.21 17.38 16.82 16.97 11,377,600 -0.45(-2.61%)
Feb 25, 2021 18.33 18.38 17.34 17.42 10,980,495 -0.72(-3.99%)
Feb 24, 2021 17.61 18.17 17.57 18.15 11,226,734 +0.67(+3.81%)
Feb 23, 2021 17.47 17.55 17.14 17.48 8,918,372 +0.22(+1.27%)
Feb 22, 2021 16.94 17.39 16.94 17.26 8,840,069 +0.29(+1.69%)
Feb 19, 2021 16.52 17.06 16.52 16.98 10,049,029 +0.56(+3.44%)
Feb 18, 2021 16.45 16.53 16.19 16.41 7,495,092 -0.20(-1.22%)
Feb 17, 2021 16.62 16.80 16.41 16.62 7,932,599 -0.06(-0.35%)
Feb 16, 2021 16.33 16.74 16.25 16.67 8,925,293 +0.61(+3.78%)
Feb 12, 2021 15.89 16.19 15.81 16.07 4,826,249 +0.20(+1.27%)
Feb 11, 2021 15.93 16.05 15.55 15.87 5,347,535 -0.11(-0.69%)
Feb 10, 2021 16.03 16.19 15.92 15.97 7,222,978 +0.02(+0.11%)
Feb 09, 2021 15.87 15.99 15.76 15.96 6,264,466 +0.02(+0.11%)
Feb 08, 2021 15.67 15.94 15.66 15.94 5,230,934 +0.29(+1.88%)
Feb 05, 2021 15.94 16.02 15.61 15.65 6,418,185 -0.12(-0.75%)
Feb 04, 2021 15.29 15.93 15.29 15.76 10,540,522 +0.54(+3.54%)
Feb 03, 2021 14.91 15.23 14.90 15.22 9,304,422 +0.34(+2.26%)
Feb 02, 2021 14.70 15.06 14.64 14.89 7,803,125 +0.43(+2.97%)
Feb 01, 2021 14.34 14.50 14.19 14.46 7,827,984 +0.25(+1.78%)
Jan 29, 2021 14.51 14.69 14.10 14.21 11,013,590 -0.39(-2.66%)
Jan 28, 2021 14.38 14.69 14.25 14.59 10,685,536 +0.51(+3.59%)
Jan 27, 2021 14.36 14.45 14.06 14.09 13,113,442 -0.62(-4.24%)
Jan 26, 2021 15.16 15.23 14.70 14.71 9,785,734 -0.27(-1.80%)
Jan 25, 2021 15.18 15.18 14.72 14.98 11,419,721 -0.35(-2.31%)
Jan 22, 2021 15.14 15.45 15.04 15.33 6,949,898 +0.04(+0.28%)
Jan 21, 2021 15.42 15.91 15.26 15.29 14,165,143 -0.12(-0.77%)
Jan 20, 2021 15.54 15.57 15.26 15.41 6,968,114 -0.22(-1.40%)
Jan 19, 2021 15.60 15.65 15.39 15.63 6,736,560 +0.12(+0.76%)
Jan 15, 2021 15.62 15.79 15.33 15.51 13,357,046 -0.44(-2.75%)
Jan 14, 2021 15.97 16.19 15.87 15.95 11,824,396 +0.12(+0.74%)
Jan 13, 2021 15.76 15.91 15.60 15.83 6,694,236 -0.04(-0.27%)
Jan 12, 2021 15.71 15.97 15.57 15.87 7,431,808 +0.30(+1.95%)
Jan 11, 2021 15.17 15.59 15.01 15.57 6,406,596 +0.20(+1.32%)
Jan 08, 2021 15.55 15.56 15.09 15.37 7,681,835 -0.21(-1.35%)
Jan 07, 2021 15.58 15.85 15.55 15.58 9,711,316 +0.28(+1.82%)
Jan 06, 2021 14.54 15.43 14.41 15.30 19,309,754 +1.36(+9.73%)
Jan 05, 2021 13.74 14.12 13.64 13.94 7,035,294 +0.22(+1.60%)
Jan 04, 2021 13.97 13.97 13.51 13.73 10,074,128 -0.10(-0.73%)
Dec 31, 2020 13.83 13.83 13.83 6,830,023 +0.13(+0.98%)
Dec 30, 2020 13.49 13.75 13.46 13.69 6,830,023 +0.24(+1.75%)
Dec 29, 2020 13.72 13.74 13.44 13.46 5,544,733 -0.24(-1.72%)
Dec 28, 2020 13.77 13.92 13.63 13.69 5,003,172 +0.05(+0.37%)
Dec 24, 2020 13.80 13.82 13.45 13.64 2,671,385 -0.12(-0.86%)
Dec 23, 2020 13.44 13.83 13.41 13.76 7,010,859 +0.50(+3.75%)
Dec 22, 2020 13.31 13.42 13.25 13.26 9,573,728 -0.01(-0.06%)
Dec 21, 2020 13.16 13.41 12.88 13.27 12,841,214 +0.28(+2.14%)
Dec 18, 2020 13.17 13.19 12.85 12.99 20,157,638 -0.13(-1.03%)
Dec 17, 2020 13.26 13.29 12.96 13.13 7,939,960 -0.15(-1.14%)
Dec 16, 2020 13.29 13.29 13.08 13.28 10,568,850 +0.06(+0.45%)
Dec 15, 2020 13.16 13.23 12.91 13.22 26,600,588 +0.22(+1.69%)
Dec 14, 2020 13.59 13.59 12.96 13.00 8,502,863 -0.35(-2.59%)
Dec 11, 2020 13.33 13.47 13.20 13.35 6,754,304 -0.20(-1.49%)
Dec 10, 2020 13.46 13.62 13.25 13.55 11,726,093 +0.03(+0.19%)
Dec 09, 2020 13.65 13.80 13.43 13.52 11,048,817 +0.08(+0.56%)
Dec 08, 2020 13.27 13.53 13.19 13.45 14,469,044 +0.08(+0.57%)
Dec 07, 2020 13.46 13.46 13.18 13.37 11,305,356 -0.21(-1.55%)
Dec 04, 2020 13.58 13.74 13.45 13.58 14,354,958 +0.13(+1.00%)
Dec 03, 2020 13.49 13.57 13.29 13.45 14,869,963 +0.01(+0.06%)
Dec 02, 2020 13.25 13.62 13.17 13.44 16,676,424 +0.09(+0.69%)
Dec 01, 2020 13.40 13.58 13.32 13.35 11,753,849 +0.32(+2.46%)
Nov 30, 2020 13.50 13.64 12.96 13.03 15,262,006 -0.58(-4.24%)
Nov 27, 2020 13.69 13.82 13.44 13.60 5,101,476 -0.15(-1.09%)
Nov 25, 2020 13.70 13.79 13.52 13.75 6,577,082 -0.20(-1.43%)
Nov 24, 2020 13.44 13.96 13.40 13.95 9,547,414 +0.91(+6.96%)
Nov 23, 2020 13.03 13.24 12.90 13.04 8,090,898 +0.27(+2.15%)
Nov 20, 2020 12.91 12.93 12.65 12.77 6,611,775 -0.24(-1.86%)
Nov 19, 2020 12.77 13.04 12.63 13.01 5,758,338 +0.09(+0.71%)
Nov 18, 2020 13.14 13.34 12.91 12.92 7,063,773 -0.13(-1.02%)
Nov 17, 2020 12.87 13.15 12.65 13.05 7,610,588 -0.11(-0.82%)
Nov 16, 2020 13.06 13.19 12.85 13.16 11,091,172 +0.77(+6.25%)
Nov 13, 2020 12.23 12.45 12.17 12.39 7,676,463 +0.32(+2.69%)
Nov 12, 2020 12.31 12.34 11.88 12.06 8,756,646 -0.45(-3.60%)
Nov 11, 2020 12.98 13.00 12.40 12.51 10,741,628 -0.44(-3.41%)
Nov 10, 2020 12.80 12.99 12.45 12.95 15,670,401 +0.29(+2.30%)
Nov 09, 2020 11.90 12.83 11.85 12.66 19,969,624 +1.98(+18.57%)
Nov 06, 2020 11.11 11.30 10.68 10.68 25,385,174 -0.28(-2.58%)
Nov 05, 2020 10.51 11.09 10.50 10.96 10,607,494 +0.52(+4.94%)
Nov 04, 2020 11.11 11.11 10.45 10.45 13,525,439 -1.02(-8.93%)
Nov 03, 2020 11.45 11.61 11.36 11.47 8,288,729 +0.28(+2.53%)
Nov 02, 2020 10.94 11.26 10.72 11.19 11,847,782 +0.37(+3.47%)
Oct 30, 2020 10.55 10.82 10.45 10.81 7,994,465 +0.19(+1.80%)
Oct 29, 2020 10.26 10.71 10.15 10.62 8,588,181 +0.29(+2.82%)
Oct 28, 2020 10.29 10.51 10.10 10.33 8,682,949 -0.19(-1.82%)
Oct 27, 2020 10.75 10.80 10.51 10.52 6,808,466 -0.31(-2.85%)
Oct 26, 2020 10.90 11.02 10.71 10.83 10,300,839 -0.37(-3.35%)
Oct 23, 2020 11.03 11.24 10.95 11.20 11,631,380 +0.31(+2.83%)
Oct 22, 2020 10.40 10.92 10.32 10.90 9,951,407 +0.55(+5.31%)
Oct 21, 2020 10.41 10.64 10.24 10.35 15,985,534 -0.55(-5.05%)
Oct 20, 2020 10.83 11.10 10.77 10.90 9,625,915 +0.25(+2.35%)
Oct 19, 2020 10.82 10.92 10.63 10.65 5,553,014 -0.12(-1.16%)
Oct 16, 2020 10.80 10.84 10.55 10.77 6,670,478 -0.04(-0.38%)
Oct 15, 2020 10.44 10.82 10.41 10.81 5,466,002 +0.26(+2.45%)
Oct 14, 2020 10.69 10.82 10.55 10.55 5,920,386 -0.12(-1.09%)
Oct 13, 2020 10.97 11.00 10.61 10.67 8,463,468 -0.40(-3.61%)
Oct 12, 2020 10.95 11.12 10.90 11.07 6,047,447 +0.14(+1.30%)
Oct 09, 2020 11.15 11.17 10.86 10.93 5,243,250 -0.16(-1.43%)
Oct 08, 2020 11.02 11.16 10.88 11.09 8,441,187 +0.12(+1.14%)
Oct 07, 2020 10.65 11.10 10.65 10.96 11,005,780 +0.47(+4.44%)
Oct 06, 2020 10.80 11.00 10.45 10.50 11,526,233 -0.13(-1.25%)
Oct 05, 2020 10.33 10.65 10.26 10.63 8,329,028 +0.45(+4.42%)
Oct 02, 2020 9.738 10.28 9.663 10.18 10,452,528 +0.25(+2.52%)
Oct 01, 2020 9.971 10.06 9.788 9.930 8,680,717 -0.01(-0.08%)
Sep 30, 2020 9.938 10.08 9.838 9.938 12,641,449 +0.08(+0.85%)
Sep 29, 2020 10.07 10.07 9.663 9.855 8,145,266 -0.25(-2.47%)
Sep 28, 2020 9.946 10.15 9.930 10.10 9,143,372 +0.35(+3.59%)
Sep 25, 2020 9.521 9.804 9.471 9.755 6,500,613 +0.13(+1.39%)
Sep 24, 2020 9.638 9.863 9.438 9.621 7,686,517 +0.01(+0.09%)
Sep 23, 2020 9.863 10.04 9.605 9.613 8,273,343 -0.17(-1.70%)
Sep 22, 2020 10.04 10.12 9.709 9.780 13,026,444 -0.26(-2.57%)
Sep 21, 2020 10.25 10.37 9.946 10.04 10,360,843 -0.50(-4.74%)
Sep 18, 2020 10.49 10.62 10.45 10.54 14,851,495 -0.03(-0.24%)
Sep 17, 2020 10.41 10.64 10.35 10.56 10,514,817 -0.03(-0.24%)
Sep 16, 2020 10.45 10.81 10.37 10.59 9,067,124 +0.15(+1.44%)
Sep 15, 2020 10.67 10.70 10.40 10.44 7,677,852 -0.23(-2.19%)
Sep 14, 2020 10.41 10.71 10.36 10.67 11,211,846 +0.37(+3.64%)
Sep 11, 2020 10.23 10.38 10.14 10.30 10,048,693 +0.06(+0.57%)
Sep 10, 2020 10.55 10.68 10.23 10.24 9,302,443 -0.22(-2.07%)
Sep 09, 2020 10.50 10.56 10.35 10.45 6,856,539 +0.03(+0.24%)
Sep 08, 2020 10.51 10.58 10.33 10.43 11,429,539 -0.31(-2.87%)
Sep 04, 2020 10.81 10.95 10.48 10.74 10,004,156 +0.22(+2.06%)
Sep 03, 2020 10.67 11.01 10.42 10.52 13,826,601 -0.07(-0.63%)
Sep 02, 2020 10.43 10.63 10.35 10.59 10,909,792 +0.15(+1.44%)
Sep 01, 2020 10.15 10.50 10.11 10.44 12,845,908 +0.17(+1.71%)
Aug 31, 2020 10.45 10.49 10.25 10.26 18,197,498 -0.22(-2.11%)
Aug 28, 2020 10.48 10.54 10.39 10.48 11,448,989 +0.08(+0.79%)
Aug 27, 2020 10.10 10.44 10.02 10.40 15,789,539 +0.34(+3.34%)
Aug 26, 2020 10.19 10.20 10.04 10.06 14,316,194 -0.21(-2.00%)
Aug 25, 2020 10.34 10.45 10.08 10.27 10,836,627 +0.10(+0.97%)
Aug 24, 2020 9.851 10.18 9.761 10.17 10,415,089 +0.36(+3.68%)
Aug 21, 2020 9.769 9.925 9.728 9.810 12,501,433 -0.03(-0.33%)
Aug 20, 2020 9.843 9.909 9.745 9.843 9,766,284 -0.15(-1.48%)
Aug 19, 2020 10.03 10.18 9.933 9.991 6,552,489 +0.00(+0.00%)
Aug 18, 2020 10.23 10.23 9.942 9.991 5,633,504 -0.22(-2.17%)
Aug 17, 2020 10.39 10.43 10.19 10.21 10,380,186 -0.25(-2.43%)
Aug 14, 2020 10.26 10.58 10.22 10.47 5,203,875 +0.10(+0.95%)
Aug 13, 2020 10.40 10.54 10.32 10.37 6,221,550 -0.21(-2.02%)
Aug 12, 2020 11.00 11.06 10.40 10.58 8,520,784 -0.16(-1.45%)
Aug 11, 2020 10.83 11.09 10.67 10.74 8,982,485 +0.30(+2.91%)
Aug 10, 2020 10.32 10.61 10.29 10.43 6,616,392 +0.15(+1.44%)
Aug 07, 2020 9.909 10.31 9.814 10.29 8,550,381 +0.29(+2.87%)
Aug 06, 2020 9.974 10.14 9.905 9.999 9,444,704 -0.08(-0.81%)
Aug 05, 2020 10.02 10.10 9.925 10.08 6,217,439 +0.16(+1.66%)
Aug 04, 2020 9.876 9.966 9.806 9.917 12,384,180 +0.04(+0.42%)
Aug 03, 2020 9.851 9.983 9.769 9.876 7,097,225 +0.02(+0.17%)
Jul 31, 2020 9.950 9.954 9.720 9.860 10,828,241 -0.16(-1.64%)
Jul 30, 2020 9.983 10.04 9.704 10.02 9,241,586 -0.29(-2.79%)
Jul 29, 2020 9.810 10.32 9.761 10.31 13,745,645 +0.47(+4.75%)
Jul 28, 2020 9.868 10.01 9.823 9.843 7,209,453 -0.08(-0.83%)
Jul 27, 2020 9.983 10.04 9.835 9.925 13,080,688 -0.13(-1.31%)
Jul 24, 2020 10.23 10.37 10.03 10.06 10,089,581 -0.13(-1.29%)
Jul 23, 2020 9.851 10.25 9.769 10.19 11,253,939 +0.36(+3.68%)
Jul 22, 2020 9.654 9.958 9.625 9.827 16,183,113 -0.14(-1.40%)
Jul 21, 2020 9.482 9.966 9.482 9.966 31,735,720 +0.56(+5.93%)
Jul 20, 2020 9.572 9.663 9.392 9.408 9,771,027 -0.19(-1.97%)
Jul 17, 2020 9.802 9.864 9.572 9.597 10,171,804 -0.24(-2.42%)
Jul 16, 2020 9.679 10.04 9.621 9.835 9,768,198 -0.01(-0.08%)
Jul 15, 2020 9.687 9.880 9.548 9.843 15,989,026 +0.49(+5.27%)
Jul 14, 2020 9.597 9.630 9.260 9.351 10,784,822 -0.30(-3.15%)
Jul 13, 2020 9.695 9.827 9.375 9.654 11,916,229 +0.17(+1.82%)
Jul 10, 2020 8.940 9.490 8.915 9.482 12,488,521 +0.43(+4.71%)
Jul 09, 2020 9.424 9.466 8.989 9.055 10,481,781 -0.47(-4.91%)
Jul 08, 2020 9.359 9.580 9.256 9.523 9,159,230 +0.12(+1.31%)
Jul 07, 2020 9.679 9.761 9.359 9.400 8,898,866 -0.41(-4.18%)
Jul 06, 2020 9.892 10.08 9.654 9.810 8,944,145 +0.20(+2.05%)
Jul 02, 2020 9.933 10.02 9.523 9.613 18,164,048 +0.02(+0.17%)
Jul 01, 2020 10.04 10.05 9.498 9.597 15,671,021 -0.40(-4.02%)
Jun 30, 2020 9.646 10.06 9.539 9.999 16,693,756 +0.25(+2.61%)
Jun 29, 2020 9.819 9.933 9.564 9.745 18,663,184 +0.09(+0.94%)
Jun 26, 2020 10.24 10.34 9.654 9.654 19,217,102 -0.94(-8.91%)
Jun 25, 2020 10.16 10.62 10.07 10.60 8,854,936 +0.34(+3.36%)
Jun 24, 2020 10.72 10.79 10.24 10.25 12,915,548 -0.71(-6.44%)
Jun 23, 2020 11.21 11.34 10.94 10.96 12,131,320 -0.03(-0.30%)
Jun 22, 2020 10.80 11.12 10.75 10.99 9,003,448 +0.03(+0.30%)
Jun 19, 2020 11.41 11.41 10.68 10.96 28,289,564 -0.19(-1.69%)
Jun 18, 2020 10.93 11.26 10.77 11.15 15,582,762 +0.08(+0.74%)
Jun 17, 2020 11.32 11.34 11.03 11.07 13,004,004 -0.20(-1.75%)
Jun 16, 2020 11.59 11.62 10.98 11.26 19,501,238 +0.29(+2.62%)
Jun 15, 2020 10.25 11.07 10.16 10.98 19,331,702 +0.12(+1.13%)
Jun 12, 2020 11.08 11.10 10.42 10.85 18,557,374 +0.43(+4.09%)
Jun 11, 2020 10.36 10.84 10.24 10.43 24,188,352 -0.97(-8.50%)
Jun 10, 2020 12.03 12.03 11.34 11.39 31,015,858 -0.75(-6.15%)
Jun 09, 2020 11.90 12.45 11.76 12.14 30,073,550 -0.34(-2.76%)
Jun 08, 2020 12.36 12.54 11.98 12.49 18,035,916 +0.53(+4.46%)
Jun 05, 2020 12.21 12.58 11.80 11.95 29,343,470 +0.85(+7.61%)
Jun 04, 2020 10.34 11.12 10.22 11.11 19,335,994 +0.78(+7.55%)
Jun 03, 2020 10.11 10.44 10.05 10.33 19,518,226 +0.49(+5.01%)
Jun 02, 2020 9.901 10.06 9.720 9.835 9,151,558 +0.11(+1.10%)
Jun 01, 2020 9.646 9.827 9.513 9.728 9,774,863 +0.15(+1.59%)
May 29, 2020 9.552 9.738 9.382 9.576 19,353,956 -0.19(-1.99%)
May 28, 2020 10.51 10.53 9.722 9.770 12,786,215 -0.53(-5.10%)
May 27, 2020 10.13 10.36 9.778 10.30 16,303,108 +0.61(+6.26%)
May 26, 2020 9.253 9.746 9.197 9.689 15,692,773 +1.01(+11.64%)
May 22, 2020 8.704 8.784 8.461 8.679 12,011,691 +0.02(+0.28%)
May 21, 2020 8.623 8.848 8.586 8.655 11,585,751 -0.02(-0.28%)
May 20, 2020 8.469 8.728 8.413 8.679 12,563,934 +0.43(+5.19%)
May 19, 2020 8.534 8.598 8.235 8.251 9,548,699 -0.40(-4.67%)
May 18, 2020 8.332 8.712 8.267 8.655 12,278,653 +0.80(+10.19%)
May 15, 2020 7.904 8.089 7.758 7.855 12,686,459 -0.16(-2.02%)
May 14, 2020 7.580 8.085 7.310 8.017 22,971,238 +0.21(+2.69%)
May 13, 2020 8.138 8.194 7.718 7.807 19,504,128 -0.41(-5.01%)
May 12, 2020 8.712 8.889 8.211 8.219 14,233,905 -0.43(-4.95%)
May 11, 2020 8.906 8.930 8.526 8.647 10,529,981 -0.47(-5.14%)
May 08, 2020 8.946 9.136 8.825 9.116 11,416,241 +0.42(+4.83%)
May 07, 2020 8.518 8.962 8.489 8.695 14,606,690 +0.32(+3.86%)
May 06, 2020 8.695 8.801 8.203 8.372 15,986,374 -0.22(-2.54%)
May 05, 2020 8.881 9.035 8.566 8.590 11,948,648 -0.06(-0.65%)
May 04, 2020 8.598 8.744 8.453 8.647 14,102,228 -0.30(-3.34%)
May 01, 2020 9.100 9.156 8.801 8.946 9,178,728 -0.47(-4.98%)
Apr 30, 2020 9.536 9.665 9.265 9.415 11,572,803 -0.48(-4.90%)
Apr 29, 2020 10.04 10.13 9.762 9.900 13,418,313 +0.34(+3.55%)
Apr 28, 2020 9.867 10.00 9.504 9.560 15,635,473 +0.18(+1.89%)
Apr 27, 2020 8.881 9.439 8.881 9.382 16,827,410 +0.57(+6.51%)
Apr 24, 2020 8.712 8.938 8.615 8.809 14,944,142 +0.22(+2.54%)
Apr 23, 2020 8.364 8.679 8.275 8.590 19,495,232 +0.32(+3.91%)
Apr 22, 2020 8.574 8.704 8.235 8.267 18,509,722 -0.21(-2.48%)
Apr 21, 2020 8.388 8.760 8.324 8.477 19,908,374 -0.36(-4.03%)
Apr 20, 2020 8.372 9.188 8.308 8.833 19,637,290 +0.10(+1.11%)
Apr 17, 2020 8.299 8.822 8.267 8.736 25,303,004 +0.86(+10.99%)
Apr 16, 2020 8.364 8.405 7.750 7.871 19,331,242 -0.46(-5.53%)
Apr 15, 2020 8.396 8.598 8.283 8.332 17,293,580 -0.67(-7.45%)
Apr 14, 2020 9.544 9.617 8.809 9.003 14,702,563 -0.34(-3.63%)
Apr 13, 2020 9.746 9.770 9.180 9.342 12,296,940 -0.36(-3.75%)
Apr 09, 2020 9.657 9.997 9.463 9.706 25,083,112 +0.55(+6.00%)
Apr 08, 2020 8.639 9.261 8.542 9.156 17,321,766 +0.71(+8.42%)
Apr 07, 2020 8.736 8.914 8.332 8.445 24,376,428 +0.40(+5.03%)
Apr 06, 2020 7.920 8.154 7.674 8.041 16,625,858 +0.71(+9.70%)
Apr 03, 2020 7.596 7.823 7.241 7.330 14,723,633 -0.33(-4.32%)
Apr 02, 2020 7.604 8.097 7.390 7.661 17,639,768 +0.02(+0.32%)
Apr 01, 2020 7.782 7.855 7.556 7.637 17,984,348 -0.74(-8.87%)
Mar 31, 2020 8.631 8.768 8.178 8.380 19,791,004 -0.34(-3.89%)
Mar 30, 2020 8.922 9.079 8.388 8.720 18,776,766 -0.33(-3.66%)
Mar 27, 2020 8.663 9.443 8.647 9.051 25,731,894 -0.21(-2.27%)
Mar 26, 2020 8.057 9.366 7.798 9.261 27,841,878 +1.33(+16.70%)
Mar 25, 2020 8.097 8.425 7.766 7.936 25,548,020 +0.04(+0.51%)
Mar 24, 2020 7.532 8.057 7.467 7.895 19,337,056 +0.98(+14.14%)
Mar 23, 2020 7.314 7.491 6.724 6.918 20,662,176 -0.51(-6.86%)
Mar 20, 2020 7.677 7.968 6.869 7.427 29,358,294 -0.13(-1.71%)
Mar 19, 2020 6.433 7.904 6.021 7.556 17,281,646 +0.96(+14.58%)
Mar 18, 2020 7.758 7.879 6.417 6.594 22,162,590 -1.68(-20.31%)
Mar 17, 2020 8.308 8.348 7.524 8.275 25,427,720 +0.20(+2.50%)
Mar 16, 2020 8.081 9.188 8.073 8.073 22,180,478 -2.21(-21.52%)
Mar 13, 2020 9.641 10.30 9.164 10.29 21,430,232 +1.50(+17.11%)
Mar 12, 2020 9.035 9.778 8.510 8.784 25,925,084 -1.12(-11.27%)
Mar 11, 2020 10.41 10.51 9.770 9.900 36,380,368 -0.91(-8.38%)
Mar 10, 2020 10.39 10.91 9.746 10.80 21,409,648 +0.98(+9.95%)
Mar 09, 2020 10.77 10.84 9.819 9.827 19,750,950 -2.19(-18.22%)
Mar 06, 2020 12.19 12.62 11.86 12.02 29,447,266 -0.90(-6.95%)
Mar 05, 2020 12.95 13.09 12.75 12.91 18,906,280 -0.57(-4.25%)
Mar 04, 2020 13.23 13.50 12.88 13.49 17,151,778 +0.39(+2.96%)
Mar 03, 2020 13.63 14.00 12.88 13.10 28,243,364 -0.61(-4.48%)
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.