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 (%)
Jul 31, 2014 9.423 9.471 9.333 9.340 16,538,127 -0.14(-1.46%)
Jul 30, 2014 9.485 9.540 9.395 9.478 10,333,483 +0.09(+0.96%)
Jul 29, 2014 9.457 9.485 9.381 9.388 9,129,626 -0.05(-0.51%)
Jul 28, 2014 9.554 9.595 9.437 9.437 13,101,941 -0.12(-1.30%)
Jul 25, 2014 9.485 9.595 9.464 9.561 21,010,568 +0.08(+0.80%)
Jul 24, 2014 9.395 9.533 9.384 9.485 28,634,896 +0.12(+1.25%)
Jul 23, 2014 9.381 9.437 9.347 9.368 22,329,624 +0.02(+0.22%)
Jul 22, 2014 9.464 9.485 9.340 9.347 21,430,858 -0.09(-0.95%)
Jul 21, 2014 9.402 9.485 9.368 9.437 14,038,364 -0.01(-0.15%)
Jul 18, 2014 9.485 9.568 9.361 9.450 21,424,804 +0.06(+0.59%)
Jul 17, 2014 9.602 9.664 9.319 9.395 29,305,430 -0.39(-4.02%)
Jul 16, 2014 9.968 9.971 9.733 9.788 19,475,894 -0.13(-1.32%)
Jul 15, 2014 9.850 9.968 9.830 9.919 15,232,130 +0.14(+1.48%)
Jul 14, 2014 9.864 9.885 9.768 9.775 6,773,940 +0.00(+0.00%)
Jul 11, 2014 9.747 9.823 9.671 9.775 7,821,276 +0.01(+0.14%)
Jul 10, 2014 9.719 9.823 9.657 9.761 10,834,242 -0.10(-0.98%)
Jul 09, 2014 9.913 9.913 9.816 9.857 10,742,577 +0.06(+0.56%)
Jul 08, 2014 9.906 9.906 9.761 9.802 11,709,270 -0.10(-1.04%)
Jul 07, 2014 9.899 9.975 9.871 9.906 8,568,432 -0.10(-1.03%)
Jul 03, 2014 9.982 10.01 10.01 10.01 5,578,083 +0.12(+1.26%)
Jul 02, 2014 9.940 9.995 9.850 9.885 11,107,532 -0.05(-0.49%)
Jul 01, 2014 9.899 10.05 9.885 9.933 10,784,538 +0.05(+0.49%)
Jun 30, 2014 9.919 9.944 9.850 9.885 9,262,158 -0.05(-0.49%)
Jun 27, 2014 9.850 9.940 9.844 9.933 9,678,560 +0.04(+0.42%)
Jun 26, 2014 9.844 9.926 9.712 9.892 11,321,635 +0.02(+0.21%)
Jun 25, 2014 9.761 9.906 9.650 9.871 11,635,459 +0.09(+0.92%)
Jun 24, 2014 9.837 9.961 9.768 9.781 10,044,930 -0.08(-0.84%)
Jun 23, 2014 9.878 9.916 9.795 9.864 8,512,477 -0.01(-0.14%)
Jun 20, 2014 9.885 9.947 9.857 9.878 11,246,446 +0.06(+0.63%)
Jun 19, 2014 9.871 9.871 9.747 9.816 10,093,601 -0.03(-0.35%)
Jun 18, 2014 9.823 9.885 9.747 9.850 13,115,868 +0.04(+0.42%)
Jun 17, 2014 9.671 9.875 9.643 9.809 12,427,114 +0.12(+1.21%)
Jun 16, 2014 9.788 9.788 9.643 9.692 10,070,425 -0.12(-1.26%)
Jun 13, 2014 9.775 9.878 9.768 9.816 10,065,894 +0.04(+0.42%)
Jun 12, 2014 9.823 9.850 9.737 9.775 9,370,838 -0.06(-0.63%)
Jun 11, 2014 9.885 9.892 9.754 9.837 7,816,655 -0.08(-0.83%)
Jun 10, 2014 9.947 9.982 9.871 9.919 9,327,633 +0.17(+1.77%)
Jun 06, 2014 9.664 9.768 9.657 9.747 7,687,378 +0.10(+1.00%)
Jun 05, 2014 9.602 9.657 9.519 9.650 11,826,475 +0.07(+0.72%)
Jun 04, 2014 9.581 9.643 9.554 9.581 12,169,106 -0.01(-0.07%)
Jun 03, 2014 9.485 9.650 9.464 9.588 9,907,990 +0.08(+0.80%)
Jun 02, 2014 9.450 9.526 9.374 9.512 7,456,228 +0.07(+0.73%)
May 30, 2014 9.381 9.506 9.368 9.443 11,654,943 +0.04(+0.44%)
May 29, 2014 9.381 9.409 9.278 9.402 18,417,220 +0.05(+0.52%)
May 28, 2014 9.340 9.388 9.250 9.354 9,024,790 +0.01(+0.07%)
May 27, 2014 9.237 9.374 9.230 9.347 8,808,724 +0.12(+1.35%)
May 23, 2014 9.181 9.223 9.223 9.223 7,349,594 +0.06(+0.60%)
May 22, 2014 9.140 9.195 9.133 9.168 4,941,151 +0.02(+0.19%)
May 21, 2014 9.089 9.198 9.082 9.150 7,608,158 +0.07(+0.76%)
May 20, 2014 9.150 9.157 9.006 9.082 12,462,504 -0.05(-0.53%)
May 19, 2014 8.979 9.137 8.979 9.130 12,513,812 +0.13(+1.45%)
May 16, 2014 9.034 9.037 8.889 8.999 14,246,354 -0.04(-0.46%)
May 15, 2014 9.082 9.116 8.855 9.040 18,044,746 -0.12(-1.35%)
May 14, 2014 9.445 9.459 9.130 9.164 16,867,452 -0.32(-3.33%)
May 13, 2014 9.528 9.569 9.466 9.480 11,424,048 -0.03(-0.36%)
May 12, 2014 9.377 9.535 9.336 9.514 9,324,688 +0.18(+1.91%)
May 09, 2014 9.301 9.342 9.171 9.336 10,889,397 +0.01(+0.15%)
May 08, 2014 9.329 9.439 9.253 9.322 17,762,032 -0.03(-0.29%)
May 07, 2014 9.240 9.356 9.157 9.349 12,651,570 +0.16(+1.72%)
May 06, 2014 9.356 9.370 9.185 9.191 14,491,949 -0.19(-2.05%)
May 05, 2014 9.322 9.397 9.255 9.384 8,545,280 +0.00(+0.00%)
May 02, 2014 9.315 9.570 9.308 9.384 11,651,403 +0.10(+1.03%)
May 01, 2014 9.349 9.411 9.240 9.288 12,858,835 -0.08(-0.81%)
Apr 30, 2014 9.253 9.377 9.212 9.363 12,520,985 +0.11(+1.19%)
Apr 29, 2014 9.219 9.294 9.171 9.253 15,244,974 +0.10(+1.05%)
Apr 28, 2014 9.274 9.315 9.054 9.157 19,675,198 -0.14(-1.48%)
Apr 25, 2014 9.336 9.384 9.274 9.294 13,379,693 -0.05(-0.59%)
Apr 24, 2014 9.548 9.555 9.322 9.349 15,320,031 -0.19(-1.94%)
Apr 23, 2014 9.542 9.555 9.370 9.535 17,934,724 -0.01(-0.14%)
Apr 22, 2014 9.308 9.583 9.301 9.548 14,692,846 +0.19(+2.05%)
Apr 21, 2014 9.329 9.459 9.315 9.356 10,364,587 +0.05(+0.52%)
Apr 17, 2014 9.404 9.308 9.308 9.308 20,063,566 +0.03(+0.37%)
Apr 16, 2014 9.329 9.342 9.188 9.274 18,000,686 +0.04(+0.45%)
Apr 15, 2014 9.150 9.301 9.095 9.233 15,393,849 +0.10(+1.05%)
Apr 14, 2014 9.164 9.233 9.020 9.137 12,216,450 +0.09(+0.99%)
Apr 11, 2014 9.116 9.205 8.883 9.047 28,773,586 -0.22(-2.37%)
Apr 10, 2014 9.603 9.610 9.253 9.267 15,468,018 -0.35(-3.64%)
Apr 09, 2014 9.596 9.624 9.466 9.617 13,155,361 +0.05(+0.50%)
Apr 08, 2014 9.535 9.614 9.452 9.569 11,657,358 +0.04(+0.43%)
Apr 07, 2014 9.734 9.747 9.445 9.528 18,068,644 -0.23(-2.32%)
Apr 04, 2014 9.967 10.01 9.741 9.754 12,145,155 -0.16(-1.66%)
Apr 03, 2014 9.854 9.940 9.816 9.919 10,329,071 +0.08(+0.77%)
Apr 02, 2014 9.892 9.899 9.775 9.844 14,239,353 -0.02(-0.21%)
Apr 01, 2014 9.830 9.888 9.782 9.864 12,559,393 +0.09(+0.91%)
Mar 31, 2014 9.754 9.864 9.754 9.775 13,898,717 +0.07(+0.71%)
Mar 28, 2014 9.638 9.789 9.569 9.706 11,773,302 +0.11(+1.14%)
Mar 27, 2014 9.809 9.892 9.562 9.596 19,069,850 -0.16(-1.62%)
Mar 26, 2014 9.926 9.953 9.747 9.754 26,518,444 -0.13(-1.32%)
Mar 25, 2014 9.823 9.905 9.747 9.885 14,648,487 +0.10(+0.98%)
Mar 24, 2014 9.926 10.01 9.727 9.789 17,046,796 -0.07(-0.70%)
Mar 21, 2014 10.00 10.09 9.844 9.857 26,788,812 -0.05(-0.49%)
Mar 20, 2014 9.699 10.01 9.699 9.905 31,696,440 +0.16(+1.62%)
Mar 19, 2014 9.610 9.816 9.579 9.747 27,362,634 +0.16(+1.65%)
Mar 18, 2014 9.583 9.638 9.535 9.590 13,696,830 +0.01(+0.14%)
Mar 17, 2014 9.507 9.596 9.480 9.576 13,250,150 +0.11(+1.16%)
Mar 14, 2014 9.411 9.552 9.397 9.466 18,913,584 +0.03(+0.36%)
Mar 13, 2014 9.480 9.555 9.404 9.432 18,015,606 -0.02(-0.22%)
Mar 12, 2014 9.418 9.466 9.356 9.452 12,530,548 -0.01(-0.07%)
Mar 11, 2014 9.596 9.617 9.432 9.459 18,965,048 -0.14(-1.43%)
Mar 10, 2014 9.528 9.617 9.479 9.596 20,911,828 +0.05(+0.58%)
Mar 07, 2014 9.459 9.638 9.445 9.542 25,909,300 +0.18(+1.91%)
Mar 06, 2014 9.205 9.377 9.157 9.363 21,807,580 +0.19(+2.10%)
Mar 05, 2014 9.198 9.212 9.137 9.171 12,634,100 -0.03(-0.37%)
Mar 04, 2014 9.054 9.219 9.040 9.205 11,877,123 +0.25(+2.84%)
Mar 03, 2014 8.965 8.999 8.876 8.951 14,797,516 -0.09(-0.99%)
Feb 28, 2014 8.903 9.075 8.889 9.040 15,174,947 +0.15(+1.66%)
Feb 27, 2014 8.879 8.934 8.845 8.893 10,247,012 +0.00(+0.00%)
Feb 26, 2014 8.852 8.920 8.818 8.893 11,734,312 +0.08(+0.85%)
Feb 25, 2014 8.872 8.872 8.784 8.818 13,308,491 -0.05(-0.54%)
Feb 24, 2014 8.818 8.954 8.784 8.866 11,844,208 +0.08(+0.93%)
Feb 21, 2014 8.729 8.835 8.729 8.784 10,721,241 +0.06(+0.71%)
Feb 20, 2014 8.640 8.742 8.551 8.722 13,727,873 +0.08(+0.95%)
Feb 19, 2014 8.777 8.804 8.609 8.640 16,146,359 -0.19(-2.17%)
Feb 18, 2014 8.852 8.879 8.743 8.831 13,458,824 +0.00(+0.00%)
Feb 14, 2014 8.811 8.831 8.831 8.831 12,710,717 +0.03(+0.31%)
Feb 13, 2014 8.736 8.818 8.654 8.804 12,443,018 -0.02(-0.23%)
Feb 12, 2014 8.749 9.009 8.749 8.825 13,646,045 +0.07(+0.78%)
Feb 11, 2014 8.674 8.777 8.585 8.756 16,256,731 +0.10(+1.10%)
Feb 10, 2014 8.722 8.756 8.585 8.660 12,046,115 -0.05(-0.55%)
Feb 07, 2014 8.691 8.797 8.626 8.708 13,672,476 +0.06(+0.71%)
Feb 06, 2014 8.483 8.654 8.483 8.647 10,268,550 +0.18(+2.18%)
Feb 05, 2014 8.476 8.524 8.394 8.462 20,054,838 -0.07(-0.80%)
Feb 04, 2014 8.469 8.592 8.373 8.531 14,175,517 +0.12(+1.38%)
Feb 03, 2014 8.715 8.736 8.394 8.414 18,902,028 -0.31(-3.53%)
Jan 31, 2014 8.715 8.818 8.688 8.722 17,019,170 -0.14(-1.62%)
Jan 30, 2014 8.866 8.886 8.701 8.866 17,396,632 +0.07(+0.78%)
Jan 29, 2014 8.784 8.900 8.742 8.797 20,083,760 -0.06(-0.69%)
Jan 28, 2014 8.784 8.903 8.756 8.859 19,279,010 +0.07(+0.78%)
Jan 27, 2014 8.872 8.954 8.722 8.790 26,825,868 -0.05(-0.54%)
Jan 24, 2014 9.303 9.303 8.818 8.838 43,763,436 -0.51(-5.48%)
Jan 23, 2014 9.467 9.570 9.153 9.351 37,756,368 -0.31(-3.25%)
Jan 22, 2014 9.611 9.665 9.508 9.665 20,367,750 +0.09(+0.93%)
Jan 21, 2014 9.351 9.576 9.337 9.576 24,679,700 +0.32(+3.47%)
Jan 17, 2014 9.269 9.255 9.255 9.255 11,096,184 +0.01(+0.07%)
Jan 16, 2014 9.351 9.358 9.207 9.248 11,447,415 -0.10(-1.10%)
Jan 15, 2014 9.276 9.399 9.303 9.351 11,041,770 +0.08(+0.81%)
Jan 14, 2014 9.269 9.330 9.235 9.276 16,829,782 +0.07(+0.74%)
Jan 13, 2014 9.323 9.330 9.166 9.207 9,498,605 -0.11(-1.17%)
Jan 10, 2014 9.392 9.399 9.248 9.317 13,875,854 -0.09(-0.94%)
Jan 09, 2014 9.323 9.460 9.323 9.406 24,723,530 +0.09(+0.95%)
Jan 08, 2014 9.221 9.347 9.166 9.317 18,429,104 +0.06(+0.66%)
Jan 07, 2014 9.252 9.341 9.194 9.255 16,942,770 +0.07(+0.74%)
Jan 06, 2014 9.159 9.306 9.159 9.187 18,952,408 +0.08(+0.90%)
Jan 03, 2014 9.105 9.187 9.064 9.105 8,150,335 +0.02(+0.23%)
Jan 02, 2014 9.180 9.187 9.064 9.084 9,291,586 -0.09(-0.97%)
Dec 31, 2013 9.153 9.173 9.173 9.173 5,343,495 +0.03(+0.30%)
Dec 30, 2013 9.166 9.200 9.132 9.146 4,376,493 -0.01(-0.15%)
Dec 27, 2013 9.207 9.221 9.146 9.159 3,666,643 -0.03(-0.30%)
Dec 26, 2013 9.228 9.248 9.166 9.187 4,417,136 -0.01(-0.07%)
Dec 24, 2013 9.214 9.262 9.187 9.194 2,863,832 -0.01(-0.07%)
Dec 23, 2013 9.153 9.214 9.112 9.200 7,374,530 +0.10(+1.05%)
Dec 20, 2013 9.132 9.173 9.050 9.105 19,262,268 +0.03(+0.38%)
Dec 19, 2013 9.050 9.118 8.995 9.071 9,828,505 +0.00(+0.00%)
Dec 18, 2013 8.954 9.077 8.790 9.071 18,293,744 +0.13(+1.45%)
Dec 17, 2013 9.043 9.050 8.900 8.941 15,989,666 -0.13(-1.43%)
Dec 16, 2013 8.941 9.098 8.941 9.071 12,160,879 +0.16(+1.76%)
Dec 13, 2013 8.920 8.975 8.866 8.913 10,374,468 -0.03(-0.31%)
Dec 12, 2013 8.825 8.995 8.818 8.941 18,888,084 +0.11(+1.24%)
Dec 11, 2013 8.934 8.934 8.790 8.831 16,768,299 -0.05(-0.62%)
Dec 10, 2013 8.784 8.920 8.736 8.886 17,117,634 +0.08(+0.93%)
Dec 09, 2013 8.866 8.879 8.743 8.804 13,707,473 -0.05(-0.54%)
Dec 06, 2013 8.811 8.872 8.763 8.852 10,948,680 +0.14(+1.65%)
Dec 05, 2013 8.736 8.777 8.647 8.708 14,501,162 -0.07(-0.78%)
Dec 04, 2013 8.640 8.804 8.592 8.777 19,508,768 +0.18(+2.07%)
Dec 03, 2013 8.708 8.742 8.534 8.599 17,509,746 -0.12(-1.41%)
Dec 02, 2013 8.763 8.879 8.722 8.722 19,244,700 +0.01(+0.08%)
Nov 29, 2013 8.756 8.811 8.701 8.715 7,588,009 -0.03(-0.35%)
Nov 27, 2013 8.800 8.828 8.736 8.746 12,000,527 -0.02(-0.23%)
Nov 26, 2013 8.807 8.828 8.725 8.766 13,255,291 -0.01(-0.16%)
Nov 25, 2013 8.834 8.916 8.780 8.780 18,940,062 -0.05(-0.62%)
Nov 22, 2013 8.821 8.855 8.732 8.834 12,048,538 +0.03(+0.31%)
Nov 21, 2013 8.698 8.862 8.657 8.807 19,578,536 +0.14(+1.65%)
Nov 20, 2013 8.698 8.725 8.623 8.664 17,017,548 -0.03(-0.39%)
Nov 19, 2013 8.725 8.766 8.617 8.698 16,826,778 -0.03(-0.31%)
Nov 18, 2013 8.780 8.828 8.685 8.725 15,680,662 -0.02(-0.23%)
Nov 15, 2013 8.828 8.848 8.739 8.746 19,579,858 -0.07(-0.77%)
Nov 14, 2013 8.882 8.882 8.794 8.814 11,821,123 -0.03(-0.38%)
Nov 13, 2013 8.739 8.848 8.651 8.848 11,572,886 +0.11(+1.25%)
Nov 12, 2013 8.807 8.858 8.698 8.739 9,066,319 -0.08(-0.93%)
Nov 11, 2013 8.875 8.916 8.794 8.821 11,460,319 -0.04(-0.46%)
Nov 08, 2013 8.501 8.862 8.474 8.862 16,288,237 +0.38(+4.49%)
Nov 07, 2013 8.644 8.705 8.474 8.480 13,853,887 -0.14(-1.58%)
Nov 06, 2013 8.617 8.637 8.508 8.617 11,088,778 +0.07(+0.80%)
Nov 05, 2013 8.460 8.623 8.419 8.549 14,005,461 +0.04(+0.48%)
Nov 04, 2013 8.549 8.583 8.453 8.508 11,580,015 -0.03(-0.32%)
Nov 01, 2013 8.542 8.610 8.494 8.535 12,843,027 +0.00(+0.04%)
Oct 31, 2013 8.514 8.623 8.487 8.532 15,780,257 +0.00(+0.04%)
Oct 30, 2013 8.617 8.657 8.514 8.528 15,565,231 -0.09(-1.03%)
Oct 29, 2013 8.678 8.698 8.569 8.617 13,129,271 -0.05(-0.63%)
Oct 28, 2013 8.617 8.712 8.596 8.671 12,964,714 +0.03(+0.39%)
Oct 25, 2013 8.630 8.664 8.576 8.637 14,357,681 +0.04(+0.47%)
Oct 24, 2013 8.603 8.630 8.542 8.596 15,608,608 +0.01(+0.08%)
Oct 23, 2013 8.569 8.623 8.542 8.589 18,466,982 -0.01(-0.16%)
Oct 22, 2013 8.555 8.637 8.528 8.603 26,286,726 +0.05(+0.64%)
Oct 21, 2013 8.555 8.583 8.501 8.549 13,620,918 -0.03(-0.32%)
Oct 18, 2013 8.617 8.630 8.426 8.576 17,349,078 +0.04(+0.44%)
Oct 17, 2013 8.358 8.542 8.242 8.538 23,097,160 +0.28(+3.34%)
Oct 16, 2013 8.195 8.426 8.120 8.263 26,701,438 +0.19(+2.36%)
Oct 15, 2013 8.106 8.140 8.031 8.072 12,717,116 -0.05(-0.59%)
Oct 14, 2013 8.038 8.133 8.011 8.120 11,531,306 +0.03(+0.42%)
Oct 11, 2013 7.970 8.099 7.916 8.086 12,089,016 +0.09(+1.11%)
Oct 10, 2013 7.820 8.004 7.820 7.997 16,763,141 +0.27(+3.43%)
Oct 09, 2013 7.691 7.793 7.650 7.732 18,862,028 +0.04(+0.53%)
Oct 08, 2013 7.786 7.858 7.657 7.691 23,220,648 -0.10(-1.31%)
Oct 07, 2013 7.854 7.868 7.773 7.793 13,409,765 -0.13(-1.63%)
Oct 04, 2013 7.800 7.963 7.786 7.922 12,602,316 +0.13(+1.66%)
Oct 03, 2013 7.752 7.834 7.691 7.793 18,848,068 +0.02(+0.26%)
Oct 02, 2013 7.773 7.858 7.745 7.773 16,219,143 -0.07(-0.95%)
Oct 01, 2013 7.752 7.871 7.705 7.848 13,850,039 +0.09(+1.14%)
Sep 30, 2013 7.589 7.769 7.521 7.759 15,087,376 +0.03(+0.35%)
Sep 27, 2013 7.671 7.793 7.623 7.732 12,896,674 +0.01(+0.18%)
Sep 26, 2013 7.793 7.813 7.664 7.718 13,491,925 -0.07(-0.96%)
Sep 25, 2013 7.786 7.878 7.684 7.793 12,145,434 +0.02(+0.26%)
Sep 24, 2013 7.711 7.827 7.637 7.773 19,673,528 +0.03(+0.44%)
Sep 23, 2013 7.827 7.861 7.677 7.739 21,224,000 -0.14(-1.73%)
Sep 20, 2013 7.875 7.922 7.759 7.875 33,983,040 -0.02(-0.26%)
Sep 19, 2013 8.242 8.242 7.848 7.895 31,305,058 -0.32(-3.89%)
Sep 18, 2013 8.256 8.331 8.195 8.215 12,832,538 -0.03(-0.41%)
Sep 17, 2013 8.215 8.269 8.181 8.249 8,084,971 +0.05(+0.58%)
Sep 16, 2013 8.235 8.249 8.174 8.201 9,787,784 +0.05(+0.67%)
Sep 13, 2013 8.147 8.182 8.086 8.147 6,685,756 +0.00(+0.00%)
Sep 12, 2013 8.208 8.229 8.120 8.147 9,935,748 -0.06(-0.75%)
Sep 11, 2013 8.242 8.304 8.147 8.208 10,682,279 -0.05(-0.66%)
Sep 10, 2013 8.222 8.269 8.188 8.263 13,868,100 +0.10(+1.25%)
Sep 09, 2013 8.133 8.167 8.018 8.161 13,284,442 +0.06(+0.76%)
Sep 06, 2013 8.147 8.161 7.984 8.099 20,712,042 +0.04(+0.51%)
Sep 05, 2013 7.963 8.127 7.956 8.058 15,971,502 +0.11(+1.37%)
Sep 04, 2013 7.936 8.031 7.882 7.950 21,660,952 +0.00(+0.00%)
Sep 03, 2013 8.024 8.147 7.909 7.950 14,244,150 +0.01(+0.09%)
Aug 30, 2013 8.024 8.031 7.854 7.943 17,869,330 -0.08(-1.02%)
Aug 29, 2013 7.970 8.079 7.950 8.024 13,631,325 +0.07(+0.86%)
Aug 28, 2013 7.875 8.052 7.834 7.956 15,626,370 +0.03(+0.34%)
Aug 27, 2013 8.137 8.140 7.902 7.929 17,099,268 -0.31(-3.80%)
Aug 26, 2013 8.290 8.344 8.222 8.242 11,726,832 -0.06(-0.74%)
Aug 23, 2013 8.419 8.440 8.263 8.304 9,805,707 -0.06(-0.77%)
Aug 22, 2013 8.226 8.378 8.199 8.368 12,214,698 +0.18(+2.15%)
Aug 21, 2013 8.212 8.280 8.131 8.192 14,330,442 -0.05(-0.58%)
Aug 20, 2013 8.138 8.287 8.058 8.239 18,469,714 +0.12(+1.42%)
Aug 19, 2013 8.226 8.226 8.124 8.124 11,656,557 -0.12(-1.40%)
Aug 16, 2013 8.192 8.348 8.165 8.239 11,532,131 +0.05(+0.66%)
Aug 15, 2013 8.253 8.253 8.124 8.185 14,181,640 -0.14(-1.71%)
Aug 14, 2013 8.314 8.375 8.273 8.328 12,806,207 +0.01(+0.08%)
Aug 13, 2013 8.273 8.382 8.199 8.321 14,223,828 +0.07(+0.82%)
Aug 12, 2013 8.239 8.300 8.192 8.253 10,384,394 -0.03(-0.41%)
Aug 09, 2013 8.321 8.382 8.260 8.287 11,546,361 -0.04(-0.49%)
Aug 08, 2013 8.321 8.382 8.226 8.328 17,136,346 +0.07(+0.90%)
Aug 07, 2013 8.355 8.361 8.212 8.253 16,532,204 -0.14(-1.62%)
Aug 06, 2013 8.470 8.510 8.341 8.389 16,008,310 -0.09(-1.12%)
Aug 05, 2013 8.470 8.538 8.431 8.483 8,135,667 -0.02(-0.24%)
Aug 02, 2013 8.524 8.551 8.429 8.504 12,400,839 -0.03(-0.32%)
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.