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 )

13.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 11.85 11.88 11.39 11.54 18,379,830 -0.24(-2.07%)
Jul 28, 2023 11.68 11.86 11.52 11.78 15,859,548 +0.29(+2.53%)
Jul 27, 2023 11.74 12.22 11.40 11.49 28,363,454 -0.15(-1.29%)
Jul 26, 2023 11.25 11.79 11.25 11.64 29,804,240 +0.75(+6.88%)
Jul 25, 2023 11.28 11.52 10.79 10.89 27,285,994 -0.25(-2.27%)
Jul 24, 2023 10.78 11.36 10.74 11.14 25,139,630 +0.43(+4.02%)
Jul 21, 2023 11.28 11.34 10.67 10.71 26,287,090 -0.42(-3.79%)
Jul 20, 2023 10.34 11.30 10.17 11.13 46,940,112 +0.44(+4.12%)
Jul 19, 2023 10.09 10.77 10.07 10.69 38,502,828 +0.66(+6.54%)
Jul 18, 2023 9.605 10.06 9.587 10.04 22,313,638 +0.39(+4.08%)
Jul 17, 2023 9.530 9.643 9.455 9.643 12,443,992 +0.12(+1.28%)
Jul 14, 2023 10.07 10.10 9.484 9.521 18,800,574 -0.42(-4.24%)
Jul 13, 2023 9.633 9.961 9.577 9.943 19,655,244 +0.36(+3.71%)
Jul 12, 2023 9.615 9.896 9.502 9.587 31,547,938 +0.29(+3.13%)
Jul 11, 2023 9.024 9.301 8.903 9.296 26,923,456 +0.39(+4.42%)
Jul 10, 2023 8.996 9.099 8.865 8.903 23,820,718 -0.08(-0.94%)
Jul 07, 2023 8.790 9.137 8.790 8.987 19,472,490 +0.15(+1.70%)
Jul 06, 2023 8.734 8.837 8.528 8.837 22,646,872 -0.08(-0.95%)
Jul 05, 2023 8.828 9.015 8.720 8.921 15,950,400 -0.05(-0.52%)
Jul 03, 2023 8.706 9.109 8.706 8.968 14,192,251 +0.31(+3.57%)
Jun 30, 2023 8.884 8.884 8.650 8.659 20,433,164 -0.08(-0.96%)
Jun 29, 2023 8.846 8.959 8.678 8.743 24,157,832 +0.02(+0.21%)
Jun 28, 2023 8.809 8.828 8.659 8.725 18,130,802 -0.17(-1.90%)
Jun 27, 2023 8.771 8.949 8.668 8.893 19,344,310 +0.13(+1.50%)
Jun 26, 2023 8.809 8.912 8.696 8.762 20,591,906 +0.00(+0.00%)
Jun 23, 2023 8.903 8.949 8.738 8.762 18,427,802 -0.20(-2.20%)
Jun 22, 2023 9.146 9.212 8.921 8.959 15,757,102 -0.26(-2.85%)
Jun 21, 2023 9.202 9.301 9.071 9.221 11,084,906 -0.01(-0.10%)
Jun 20, 2023 9.259 9.277 9.071 9.231 13,049,153 -0.07(-0.81%)
Jun 16, 2023 9.530 9.559 9.184 9.306 30,206,386 -0.14(-1.49%)
Jun 15, 2023 9.231 9.502 9.174 9.446 19,904,798 +0.16(+1.72%)
Jun 14, 2023 9.933 9.976 9.277 9.287 24,779,230 -0.53(-5.44%)
Jun 13, 2023 9.577 9.933 9.427 9.821 20,560,066 +0.24(+2.54%)
Jun 12, 2023 9.999 10.37 9.207 9.577 40,532,560 -0.43(-4.31%)
Jun 09, 2023 10.29 10.32 9.933 10.01 18,023,886 -0.28(-2.73%)
Jun 08, 2023 10.19 10.40 10.07 10.29 14,955,443 -0.04(-0.36%)
Jun 07, 2023 10.02 10.36 9.858 10.33 22,359,362 +0.37(+3.77%)
Jun 06, 2023 9.493 10.19 9.409 9.952 17,324,774 +0.46(+4.84%)
Jun 05, 2023 9.662 9.765 9.231 9.493 20,468,694 -0.14(-1.46%)
Jun 02, 2023 9.277 9.652 9.212 9.633 18,583,156 +0.62(+6.86%)
Jun 01, 2023 8.931 9.127 8.612 9.015 19,288,716 +0.26(+3.00%)
May 31, 2023 9.202 9.212 8.710 8.753 37,109,776 -0.55(-5.94%)
May 30, 2023 9.343 9.455 9.083 9.306 21,366,800 +0.04(+0.40%)
May 26, 2023 9.249 9.385 9.146 9.268 15,289,358 -0.01(-0.15%)
May 25, 2023 9.346 9.392 9.089 9.282 17,421,090 -0.08(-0.88%)
May 24, 2023 9.457 9.594 9.328 9.365 13,583,972 -0.24(-2.49%)
May 23, 2023 9.457 9.902 9.447 9.603 24,602,106 +0.17(+1.75%)
May 22, 2023 9.108 9.447 9.043 9.438 17,122,642 +0.42(+4.68%)
May 19, 2023 9.245 9.323 8.832 9.016 25,215,166 -0.21(-2.29%)
May 18, 2023 9.365 9.392 9.048 9.227 24,682,566 -0.12(-1.28%)
May 17, 2023 8.906 9.374 8.902 9.346 27,960,116 +0.74(+8.64%)
May 16, 2023 8.713 8.896 8.594 8.603 18,955,810 -0.20(-2.29%)
May 15, 2023 8.309 8.823 8.254 8.805 24,317,358 +0.55(+6.67%)
May 12, 2023 8.447 8.493 8.020 8.254 31,624,330 -0.09(-1.10%)
May 11, 2023 8.419 8.557 8.235 8.346 20,967,698 -0.21(-2.47%)
May 10, 2023 9.117 9.144 8.437 8.557 27,157,598 -0.37(-4.12%)
May 09, 2023 8.750 9.062 8.612 8.924 16,235,026 +0.04(+0.41%)
May 08, 2023 9.227 9.319 8.869 8.887 22,224,404 -0.14(-1.53%)
May 05, 2023 9.163 9.163 8.690 9.025 35,358,644 +0.83(+10.08%)
May 04, 2023 8.061 8.529 7.836 8.199 62,418,072 -0.55(-6.30%)
May 03, 2023 9.025 9.337 8.653 8.750 37,758,476 -0.17(-1.85%)
May 02, 2023 9.824 9.824 8.786 8.915 48,600,108 -0.93(-9.42%)
May 01, 2023 10.29 10.41 9.824 9.842 25,213,182 -0.50(-4.80%)
Apr 28, 2023 9.925 10.45 9.897 10.34 21,324,888 +0.28(+2.83%)
Apr 27, 2023 9.686 10.07 9.686 10.05 22,293,162 +0.36(+3.69%)
Apr 26, 2023 9.714 9.943 9.539 9.695 26,068,186 +0.07(+0.76%)
Apr 25, 2023 9.998 10.09 9.489 9.622 34,747,156 -0.60(-5.84%)
Apr 24, 2023 10.60 10.64 10.21 10.22 25,049,722 -0.42(-3.97%)
Apr 21, 2023 10.93 10.95 10.50 10.64 27,439,478 -0.41(-3.74%)
Apr 20, 2023 10.65 11.28 10.53 11.05 40,701,808 -0.31(-2.75%)
Apr 19, 2023 11.25 11.50 10.97 11.37 52,012,200 +0.27(+2.40%)
Apr 18, 2023 11.32 11.32 10.93 11.10 41,603,204 -0.20(-1.79%)
Apr 17, 2023 11.03 11.31 10.74 11.30 62,634,048 +0.20(+1.82%)
Apr 14, 2023 11.52 11.54 10.99 11.10 18,475,028 -0.18(-1.63%)
Apr 13, 2023 11.12 11.38 10.86 11.28 13,462,852 +0.22(+1.99%)
Apr 12, 2023 11.31 11.38 11.02 11.06 16,957,234 -0.18(-1.63%)
Apr 11, 2023 11.14 11.37 11.05 11.25 14,290,383 +0.12(+1.07%)
Apr 10, 2023 10.97 11.25 10.82 11.13 16,930,340 +0.19(+1.76%)
Apr 06, 2023 10.62 11.12 10.58 10.93 22,260,280 +0.32(+3.03%)
Apr 05, 2023 10.57 10.72 10.30 10.61 32,174,130 -0.16(-1.45%)
Apr 04, 2023 11.43 11.45 10.62 10.77 30,350,578 -0.59(-5.17%)
Apr 03, 2023 11.51 11.63 11.15 11.36 14,937,414 -0.14(-1.20%)
Mar 31, 2023 11.51 11.55 11.07 11.49 14,805,052 +0.13(+1.13%)
Mar 30, 2023 11.87 11.90 11.25 11.37 18,950,556 -0.27(-2.29%)
Mar 29, 2023 11.57 11.70 11.49 11.63 17,981,740 +0.28(+2.42%)
Mar 28, 2023 11.43 11.67 11.17 11.36 24,079,894 -0.11(-0.96%)
Mar 27, 2023 11.84 11.92 11.13 11.47 29,080,808 +0.58(+5.31%)
Mar 24, 2023 10.14 10.95 9.961 10.89 31,313,120 +0.54(+5.24%)
Mar 23, 2023 11.22 11.32 10.31 10.35 35,337,084 -0.72(-6.47%)
Mar 22, 2023 11.64 11.69 11.03 11.06 30,402,362 -0.65(-5.56%)
Mar 21, 2023 11.10 11.77 10.92 11.72 37,579,400 +1.00(+9.34%)
Mar 20, 2023 10.98 11.27 10.62 10.71 31,112,582 +0.13(+1.21%)
Mar 17, 2023 10.93 11.01 10.28 10.59 76,979,952 -0.69(-6.11%)
Mar 16, 2023 10.66 11.62 9.613 11.27 83,051,400 +0.49(+4.51%)
Mar 15, 2023 10.52 11.05 9.971 10.79 63,860,828 -0.39(-3.45%)
Mar 14, 2023 12.48 12.61 10.96 11.17 79,939,872 +0.73(+6.94%)
Mar 13, 2023 11.24 11.83 8.818 10.45 121,047,624 -3.93(-27.33%)
Mar 10, 2023 14.18 14.87 13.74 14.38 46,125,776 -0.38(-2.55%)
Mar 09, 2023 15.69 15.75 14.74 14.75 27,986,126 -1.14(-7.16%)
Mar 08, 2023 16.08 16.19 15.81 15.89 13,351,790 -0.22(-1.37%)
Mar 07, 2023 16.39 16.58 16.05 16.11 23,608,808 -0.55(-3.31%)
Mar 06, 2023 16.83 17.04 16.56 16.66 12,412,747 -0.16(-0.93%)
Mar 03, 2023 16.60 16.83 16.47 16.82 9,572,489 +0.36(+2.18%)
Mar 02, 2023 16.68 16.73 16.17 16.46 16,406,218 -0.48(-2.82%)
Mar 01, 2023 16.79 16.97 16.64 16.94 12,096,438 +0.15(+0.87%)
Feb 28, 2023 16.71 16.90 16.61 16.79 14,434,965 +0.17(+1.05%)
Feb 27, 2023 16.79 16.94 16.54 16.62 8,919,020 -0.01(-0.08%)
Feb 24, 2023 16.32 16.68 16.15 16.63 18,648,376 +0.17(+1.05%)
Feb 23, 2023 16.68 16.78 16.16 16.46 11,907,589 -0.05(-0.33%)
Feb 22, 2023 16.71 16.80 16.43 16.51 13,466,511 -0.29(-1.73%)
Feb 21, 2023 17.11 17.11 16.69 16.80 11,534,207 -0.58(-3.34%)
Feb 17, 2023 17.28 17.46 17.05 17.39 9,048,619 +0.06(+0.37%)
Feb 16, 2023 17.30 17.50 17.15 17.32 8,245,101 -0.16(-0.93%)
Feb 15, 2023 17.31 17.65 17.31 17.48 8,155,222 -0.02(-0.10%)
Feb 14, 2023 17.78 17.82 17.34 17.50 11,297,588 -0.34(-1.88%)
Feb 13, 2023 17.58 17.84 17.56 17.84 7,143,646 +0.19(+1.08%)
Feb 10, 2023 17.65 17.71 17.50 17.65 8,567,029 -0.10(-0.56%)
Feb 09, 2023 18.06 18.13 17.65 17.75 7,223,446 -0.23(-1.26%)
Feb 08, 2023 17.96 18.16 17.88 17.98 6,864,110 -0.20(-1.10%)
Feb 07, 2023 17.82 18.24 17.77 18.17 12,061,877 +0.22(+1.21%)
Feb 06, 2023 17.98 18.04 17.78 17.96 10,190,994 -0.22(-1.20%)
Feb 03, 2023 18.02 18.37 18.01 18.17 12,787,608 -0.03(-0.15%)
Feb 02, 2023 18.10 18.43 17.96 18.20 24,336,652 +0.23(+1.26%)
Feb 01, 2023 17.23 18.08 17.16 17.98 24,811,622 +0.55(+3.18%)
Jan 31, 2023 17.05 17.43 16.93 17.42 19,691,754 +0.39(+2.29%)
Jan 30, 2023 17.09 17.16 16.96 17.03 10,961,663 -0.21(-1.21%)
Jan 27, 2023 17.00 17.39 16.95 17.24 19,898,024 +0.24(+1.39%)
Jan 26, 2023 16.77 17.03 16.65 17.00 15,624,145 +0.36(+2.18%)
Jan 25, 2023 16.11 16.70 16.01 16.64 15,151,012 +0.36(+2.23%)
Jan 24, 2023 16.40 16.50 16.19 16.28 10,331,332 -0.13(-0.77%)
Jan 23, 2023 15.89 16.50 15.79 16.40 15,384,360 +0.57(+3.61%)
Jan 20, 2023 15.06 15.88 14.83 15.83 21,013,720 +0.90(+6.02%)
Jan 19, 2023 15.46 15.53 14.83 14.93 27,567,320 -0.72(-4.58%)
Jan 18, 2023 16.21 16.29 15.63 15.65 23,286,700 -0.71(-4.33%)
Jan 17, 2023 16.46 16.48 16.20 16.36 11,956,622 -0.15(-0.88%)
Jan 13, 2023 16.38 16.57 15.95 16.50 12,479,582 -0.15(-0.87%)
Jan 12, 2023 16.74 16.85 16.59 16.65 10,514,735 +0.05(+0.27%)
Jan 11, 2023 16.54 16.63 16.47 16.60 9,474,702 +0.07(+0.44%)
Jan 10, 2023 16.51 16.64 16.40 16.53 7,359,288 +0.02(+0.11%)
Jan 09, 2023 16.63 16.70 16.42 16.51 9,868,116 -0.16(-0.98%)
Jan 06, 2023 16.30 16.73 16.13 16.68 9,229,024 +0.48(+2.97%)
Jan 05, 2023 16.29 16.33 16.03 16.20 9,767,636 -0.22(-1.33%)
Jan 04, 2023 16.20 16.59 16.15 16.41 9,581,980 +0.43(+2.67%)
Jan 03, 2023 16.01 16.28 15.93 15.99 13,707,007 +0.17(+1.09%)
Dec 30, 2022 15.71 15.89 15.70 15.81 4,280,594 -0.01(-0.06%)
Dec 29, 2022 15.64 15.85 15.60 15.82 4,936,081 +0.25(+1.57%)
Dec 28, 2022 15.61 15.78 15.52 15.58 5,563,988 -0.12(-0.75%)
Dec 27, 2022 15.63 15.78 15.48 15.70 5,418,626 +0.10(+0.64%)
Dec 23, 2022 15.51 15.64 15.46 15.60 5,857,866 +0.10(+0.64%)
Dec 22, 2022 15.25 15.51 15.18 15.50 9,294,063 +0.10(+0.65%)
Dec 21, 2022 15.32 15.48 15.31 15.40 9,132,176 +0.30(+1.98%)
Dec 20, 2022 15.03 15.34 15.03 15.10 8,036,192 -0.02(-0.12%)
Dec 19, 2022 15.13 15.32 14.97 15.12 11,555,358 +0.03(+0.18%)
Dec 16, 2022 15.07 15.24 14.92 15.09 21,959,926 -0.17(-1.13%)
Dec 15, 2022 15.30 15.39 15.13 15.26 13,974,306 -0.25(-1.64%)
Dec 14, 2022 15.68 15.87 15.40 15.51 14,904,938 -0.19(-1.21%)
Dec 13, 2022 16.26 16.34 15.55 15.71 14,518,310 -0.24(-1.48%)
Dec 12, 2022 15.78 15.95 15.61 15.94 11,532,111 +0.13(+0.80%)
Dec 09, 2022 15.52 15.91 15.41 15.81 8,472,604 +0.22(+1.40%)
Dec 08, 2022 15.75 15.83 15.50 15.60 13,539,149 -0.07(-0.46%)
Dec 07, 2022 15.51 15.76 15.33 15.67 11,276,964 +0.09(+0.58%)
Dec 06, 2022 15.78 15.89 15.44 15.58 18,190,154 -0.26(-1.66%)
Dec 05, 2022 16.66 16.71 15.81 15.84 16,999,630 -1.00(-5.93%)
Dec 02, 2022 16.79 16.94 16.71 16.84 11,471,140 -0.15(-0.91%)
Dec 01, 2022 17.13 17.24 16.78 16.99 11,365,249 -0.08(-0.48%)
Nov 30, 2022 16.75 17.09 16.17 17.08 17,217,684 +0.22(+1.29%)
Nov 29, 2022 16.68 16.88 16.51 16.86 10,529,867 +0.22(+1.31%)
Nov 28, 2022 16.95 17.01 16.56 16.64 6,302,807 -0.45(-2.63%)
Nov 25, 2022 17.12 17.14 17.05 17.09 3,162,311 +0.10(+0.58%)
Nov 23, 2022 16.92 17.08 16.91 16.99 6,919,777 +0.02(+0.11%)
Nov 22, 2022 16.98 17.06 16.87 16.97 8,595,235 +0.13(+0.80%)
Nov 21, 2022 16.65 16.89 16.61 16.84 11,793,741 +0.13(+0.75%)
Nov 18, 2022 16.99 17.14 16.51 16.71 23,128,800 -0.05(-0.32%)
Nov 17, 2022 16.87 16.87 16.52 16.77 10,543,756 -0.23(-1.37%)
Nov 16, 2022 17.14 17.26 16.87 17.00 10,746,187 -0.22(-1.25%)
Nov 15, 2022 17.47 17.69 16.94 17.22 12,812,925 +0.15(+0.89%)
Nov 14, 2022 17.66 17.74 17.06 17.06 13,489,240 -0.75(-4.19%)
Nov 11, 2022 17.54 17.99 17.53 17.81 13,607,037 +0.34(+1.95%)
Nov 10, 2022 16.66 17.49 16.64 17.47 17,351,840 +1.39(+8.66%)
Nov 09, 2022 16.29 16.34 16.05 16.08 10,974,255 -0.39(-2.35%)
Nov 08, 2022 16.46 16.61 16.29 16.46 7,742,651 +0.00(+0.00%)
Nov 07, 2022 16.47 16.55 16.25 16.46 7,175,712 +0.09(+0.55%)
Nov 04, 2022 16.25 16.52 16.07 16.37 10,926,169 +0.35(+2.19%)
Nov 03, 2022 15.79 16.13 15.56 16.02 12,772,997 +0.04(+0.22%)
Nov 02, 2022 16.15 16.67 15.98 15.99 17,328,948 -0.22(-1.38%)
Nov 01, 2022 16.19 16.32 16.08 16.21 12,107,994 +0.16(+1.01%)
Oct 31, 2022 16.15 16.22 16.03 16.05 9,042,340 -0.21(-1.27%)
Oct 28, 2022 16.03 16.26 15.87 16.25 10,174,548 +0.31(+1.97%)
Oct 27, 2022 16.06 16.17 15.92 15.94 11,704,551 +0.05(+0.34%)
Oct 26, 2022 16.01 16.12 15.87 15.89 13,965,053 -0.07(-0.45%)
Oct 25, 2022 15.79 16.11 15.66 15.96 14,632,491 +0.04(+0.23%)
Oct 24, 2022 15.25 16.13 15.25 15.92 18,504,158 +0.75(+4.91%)
Oct 21, 2022 14.32 15.20 14.14 15.18 24,398,816 +0.94(+6.62%)
Oct 20, 2022 14.39 14.99 14.05 14.23 23,840,036 -0.57(-3.88%)
Oct 19, 2022 15.07 15.27 14.74 14.81 16,695,865 -0.44(-2.89%)
Oct 18, 2022 15.50 15.64 15.10 15.25 18,237,986 +0.08(+0.53%)
Oct 17, 2022 15.15 15.29 15.01 15.17 11,740,941 +0.37(+2.49%)
Oct 14, 2022 15.09 15.45 14.76 14.80 17,894,494 -0.21(-1.38%)
Oct 13, 2022 13.87 15.08 13.70 15.01 18,096,890 +1.01(+7.18%)
Oct 12, 2022 14.01 14.25 13.89 14.00 15,829,317 -0.07(-0.51%)
Oct 11, 2022 14.22 14.37 13.97 14.07 11,235,842 -0.24(-1.69%)
Oct 10, 2022 14.55 14.65 14.22 14.31 12,906,074 -0.19(-1.30%)
Oct 07, 2022 14.82 14.83 14.46 14.50 14,399,382 -0.42(-2.83%)
Oct 06, 2022 15.04 15.20 14.89 14.93 9,823,329 -0.24(-1.60%)
Oct 05, 2022 15.08 15.25 15.05 15.17 7,716,137 -0.21(-1.34%)
Oct 04, 2022 15.02 15.42 15.02 15.37 13,775,130 +0.58(+3.95%)
Oct 03, 2022 14.62 14.90 14.36 14.79 13,644,184 +0.40(+2.81%)
Sep 30, 2022 14.45 14.76 14.35 14.39 10,151,734 -0.01(-0.06%)
Sep 29, 2022 14.28 14.53 14.14 14.40 10,013,608 -0.13(-0.87%)
Sep 28, 2022 14.32 14.64 14.31 14.52 13,105,021 +0.19(+1.32%)
Sep 27, 2022 14.59 14.67 14.16 14.33 13,483,601 -0.13(-0.87%)
Sep 26, 2022 14.58 14.83 14.38 14.46 12,793,674 -0.29(-1.95%)
Sep 23, 2022 14.67 14.81 14.46 14.75 19,573,112 -0.14(-0.97%)
Sep 22, 2022 15.49 15.49 14.82 14.89 14,965,681 -0.49(-3.21%)
Sep 21, 2022 15.85 15.95 15.38 15.38 12,149,516 -0.43(-2.73%)
Sep 20, 2022 15.86 15.93 15.62 15.81 12,646,956 -0.20(-1.23%)
Sep 19, 2022 15.61 16.09 15.61 16.01 9,852,365 +0.12(+0.73%)
Sep 16, 2022 16.06 16.06 15.71 15.90 18,489,818 -0.33(-2.05%)
Sep 15, 2022 15.91 16.43 15.87 16.23 16,947,114 +0.39(+2.44%)
Sep 14, 2022 16.25 16.29 15.73 15.84 15,433,301 -0.32(-2.00%)
Sep 13, 2022 16.66 16.78 16.12 16.16 9,325,526 -0.81(-4.76%)
Sep 12, 2022 16.88 17.11 16.83 16.97 9,714,904 +0.22(+1.29%)
Sep 09, 2022 16.68 16.87 16.65 16.76 10,479,461 +0.15(+0.92%)
Sep 08, 2022 15.83 16.61 15.80 16.61 11,125,526 +0.65(+4.05%)
Sep 07, 2022 15.46 16.00 15.41 15.96 7,035,311 +0.40(+2.60%)
Sep 06, 2022 15.89 15.89 15.44 15.55 10,042,207 -0.21(-1.31%)
Sep 02, 2022 16.10 16.22 15.68 15.76 7,697,965 -0.12(-0.73%)
Sep 01, 2022 15.84 15.90 15.52 15.88 7,852,677 -0.01(-0.06%)
Aug 31, 2022 16.15 16.17 15.87 15.89 11,808,779 -0.16(-1.01%)
Aug 30, 2022 16.27 16.34 15.99 16.05 11,533,456 -0.13(-0.78%)
Aug 29, 2022 16.27 16.33 16.08 16.17 11,439,753 -0.20(-1.23%)
Aug 26, 2022 17.00 17.07 16.38 16.38 8,727,832 -0.56(-3.31%)
Aug 25, 2022 16.70 16.98 16.65 16.94 6,204,812 +0.28(+1.65%)
Aug 24, 2022 16.69 16.71 16.49 16.66 6,757,961 -0.02(-0.11%)
Aug 23, 2022 16.64 16.86 16.64 16.68 5,433,237 +0.05(+0.32%)
Aug 22, 2022 16.85 16.88 16.56 16.62 7,919,030 -0.52(-3.06%)
Aug 19, 2022 17.28 17.34 17.02 17.15 6,384,198 -0.30(-1.73%)
Aug 18, 2022 17.30 17.45 17.22 17.45 6,822,569 +0.18(+1.03%)
Aug 17, 2022 17.32 17.34 17.06 17.27 11,146,542 -0.30(-1.72%)
Aug 16, 2022 17.19 17.66 17.18 17.58 9,855,791 +0.29(+1.70%)
Aug 15, 2022 17.04 17.38 16.97 17.28 9,266,533 +0.04(+0.21%)
Aug 12, 2022 17.20 17.25 16.93 17.25 8,374,515 +0.18(+1.04%)
Aug 11, 2022 16.94 17.17 16.92 17.07 8,595,050 +0.30(+1.80%)
Aug 10, 2022 16.36 16.96 16.36 16.77 13,976,785 +0.68(+4.20%)
Aug 09, 2022 16.15 16.18 15.93 16.09 6,095,597 -0.04(-0.22%)
Aug 08, 2022 16.22 16.27 16.06 16.13 8,756,429 +0.08(+0.50%)
Aug 05, 2022 15.73 16.16 15.69 16.05 7,960,622 +0.28(+1.80%)
Aug 04, 2022 15.99 16.07 15.75 15.76 8,645,169 -0.33(-2.04%)
Aug 03, 2022 16.09 16.20 15.92 16.09 9,773,004 +0.12(+0.72%)
Aug 02, 2022 16.17 16.24 15.95 15.98 8,001,575 -0.28(-1.70%)
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.