Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

KeyCorp (NY: KEY )

13.56 +0.20 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2015 9.352 9.399 9.281 9.331 14,095,862 -0.02(-0.23%)
Nov 27, 2015 9.345 9.367 9.260 9.352 6,547,833 +0.05(+0.50%)
Nov 25, 2015 9.306 9.306 9.306 9.306 15,082,489 +0.01(+0.08%)
Nov 24, 2015 9.221 9.313 9.122 9.299 14,618,256 +0.04(+0.38%)
Nov 23, 2015 9.320 9.384 9.242 9.264 14,719,829 +0.01(+0.08%)
Nov 20, 2015 9.299 9.341 9.200 9.256 13,707,533 +0.00(+0.00%)
Nov 19, 2015 9.278 9.313 9.186 9.256 12,009,551 -0.05(-0.53%)
Nov 18, 2015 9.157 9.313 9.101 9.306 18,073,178 +0.18(+2.02%)
Nov 17, 2015 9.172 9.249 9.080 9.122 17,186,480 +0.01(+0.08%)
Nov 16, 2015 8.995 9.164 8.959 9.115 19,392,380 +0.08(+0.94%)
Nov 13, 2015 9.143 9.189 8.988 9.030 24,282,424 -0.16(-1.69%)
Nov 12, 2015 9.242 9.253 9.150 9.186 27,927,288 -0.13(-1.37%)
Nov 11, 2015 9.440 9.440 9.260 9.313 21,354,760 -0.04(-0.45%)
Nov 10, 2015 9.306 9.405 9.193 9.356 22,220,546 +0.04(+0.38%)
Nov 09, 2015 9.426 9.504 9.256 9.320 28,621,364 -0.16(-1.64%)
Nov 06, 2015 9.497 9.561 9.334 9.476 33,874,236 +0.28(+3.08%)
Nov 05, 2015 9.157 9.228 9.080 9.193 28,040,788 +0.13(+1.41%)
Nov 04, 2015 9.058 9.118 8.995 9.065 24,982,676 +0.02(+0.23%)
Nov 03, 2015 9.016 9.080 8.980 9.044 20,260,948 +0.00(+0.00%)
Nov 02, 2015 8.988 9.072 8.846 9.044 47,244,644 +0.25(+2.90%)
Oct 30, 2015 8.966 9.016 8.754 8.789 113,570,264 -0.68(-7.17%)
Oct 29, 2015 9.830 9.915 9.398 9.469 45,156,532 -0.37(-3.74%)
Oct 28, 2015 9.433 9.858 9.419 9.837 14,439,937 +0.41(+4.35%)
Oct 27, 2015 9.426 9.504 9.377 9.426 10,413,028 -0.08(-0.89%)
Oct 26, 2015 9.568 9.603 9.412 9.511 14,868,342 -0.06(-0.59%)
Oct 23, 2015 9.440 9.607 9.398 9.568 19,794,368 +0.23(+2.42%)
Oct 22, 2015 9.292 9.476 9.292 9.341 20,418,812 +0.11(+1.23%)
Oct 21, 2015 9.462 9.465 9.228 9.228 20,796,582 -0.18(-1.95%)
Oct 20, 2015 9.271 9.490 9.235 9.412 17,802,364 +0.16(+1.76%)
Oct 19, 2015 9.278 9.433 9.235 9.249 12,011,653 -0.10(-1.06%)
Oct 16, 2015 9.455 9.490 9.271 9.348 14,343,398 -0.07(-0.75%)
Oct 15, 2015 8.995 9.483 8.980 9.419 29,392,784 +0.42(+4.72%)
Oct 14, 2015 9.200 9.200 8.952 8.995 18,159,768 -0.23(-2.46%)
Oct 13, 2015 9.278 9.334 9.200 9.221 10,698,958 -0.08(-0.91%)
Oct 12, 2015 9.249 9.348 9.221 9.306 10,099,697 +0.06(+0.69%)
Oct 09, 2015 9.440 9.504 9.214 9.242 18,415,856 -0.20(-2.10%)
Oct 08, 2015 9.384 9.497 9.313 9.440 12,137,918 +0.02(+0.23%)
Oct 07, 2015 9.448 9.554 9.341 9.419 10,745,034 +0.05(+0.53%)
Oct 06, 2015 9.384 9.448 9.320 9.370 9,306,253 -0.04(-0.38%)
Oct 05, 2015 9.249 9.437 9.242 9.405 8,612,417 +0.22(+2.39%)
Oct 02, 2015 9.002 9.193 8.804 9.186 15,605,741 -0.08(-0.84%)
Oct 01, 2015 9.200 9.285 9.150 9.264 11,914,644 +0.06(+0.61%)
Sep 30, 2015 9.143 9.207 9.048 9.207 13,553,741 +0.17(+1.88%)
Sep 29, 2015 9.051 9.119 8.973 9.037 16,671,958 +0.01(+0.08%)
Sep 28, 2015 9.299 9.306 9.023 9.030 14,334,531 -0.31(-3.33%)
Sep 25, 2015 9.200 9.370 9.200 9.341 20,917,716 +0.29(+3.21%)
Sep 24, 2015 9.016 9.094 8.952 9.051 20,480,898 -0.08(-0.85%)
Sep 23, 2015 9.051 9.203 9.037 9.129 14,347,708 +0.06(+0.62%)
Sep 22, 2015 9.143 9.218 8.995 9.072 20,042,828 -0.21(-2.29%)
Sep 21, 2015 9.235 9.334 9.193 9.285 10,264,803 +0.14(+1.55%)
Sep 18, 2015 9.370 9.370 9.115 9.143 22,302,876 -0.32(-3.37%)
Sep 17, 2015 9.773 9.808 9.426 9.462 15,167,906 -0.30(-3.12%)
Sep 16, 2015 9.745 9.787 9.596 9.766 11,701,007 -0.01(-0.14%)
Sep 15, 2015 9.610 9.787 9.610 9.780 9,618,976 +0.16(+1.62%)
Sep 14, 2015 9.561 9.724 9.525 9.624 10,025,105 +0.06(+0.67%)
Sep 11, 2015 9.540 9.575 9.483 9.561 10,661,689 -0.04(-0.44%)
Sep 10, 2015 9.525 9.720 9.497 9.603 11,457,531 +0.03(+0.30%)
Sep 09, 2015 9.794 9.844 9.554 9.575 11,140,239 -0.11(-1.10%)
Sep 08, 2015 9.617 9.695 9.518 9.681 10,886,575 +0.29(+3.09%)
Sep 04, 2015 9.405 9.391 9.391 9.391 10,641,792 -0.13(-1.34%)
Sep 03, 2015 9.455 9.600 9.416 9.518 11,579,360 +0.09(+0.98%)
Sep 02, 2015 9.426 9.448 9.256 9.426 13,412,658 +0.16(+1.76%)
Sep 01, 2015 9.497 9.561 9.200 9.264 15,376,391 -0.46(-4.73%)
Aug 31, 2015 9.688 9.780 9.639 9.724 10,816,583 -0.03(-0.29%)
Aug 28, 2015 9.681 9.801 9.617 9.752 11,878,232 -0.02(-0.18%)
Aug 27, 2015 9.601 9.784 9.572 9.770 23,713,316 +0.32(+3.35%)
Aug 26, 2015 9.199 9.488 9.055 9.453 28,486,964 +0.53(+6.00%)
Aug 25, 2015 9.333 9.425 8.918 8.918 20,216,388 -0.19(-2.09%)
Aug 24, 2015 9.221 9.432 8.988 9.108 33,926,452 -0.60(-6.16%)
Aug 21, 2015 9.889 9.924 9.706 9.706 19,277,876 -0.30(-3.02%)
Aug 20, 2015 10.22 10.25 10.01 10.01 16,256,096 -0.30(-2.87%)
Aug 19, 2015 10.37 10.43 10.30 10.30 14,667,863 -0.12(-1.15%)
Aug 18, 2015 10.39 10.46 10.36 10.42 7,901,361 +0.04(+0.41%)
Aug 17, 2015 10.31 10.43 10.26 10.38 7,707,877 -0.01(-0.14%)
Aug 14, 2015 10.28 10.40 10.24 10.40 8,770,959 +0.13(+1.23%)
Aug 13, 2015 10.17 10.29 10.15 10.27 9,303,926 +0.13(+1.32%)
Aug 12, 2015 10.28 10.30 10.02 10.14 17,089,180 -0.23(-2.17%)
Aug 11, 2015 10.39 10.44 10.29 10.36 17,208,536 -0.17(-1.60%)
Aug 10, 2015 10.37 10.56 10.36 10.53 13,979,637 +0.23(+2.19%)
Aug 07, 2015 10.44 10.51 10.23 10.30 16,337,380 -0.12(-1.15%)
Aug 06, 2015 10.52 10.56 10.42 10.42 9,613,400 -0.06(-0.60%)
Aug 05, 2015 10.49 10.62 10.46 10.49 8,952,295 +0.04(+0.34%)
Aug 04, 2015 10.40 10.54 10.38 10.45 8,902,791 +0.07(+0.68%)
Aug 03, 2015 10.44 10.48 10.32 10.38 9,206,459 -0.06(-0.61%)
Jul 31, 2015 10.54 10.56 10.42 10.45 10,095,288 -0.09(-0.87%)
Jul 30, 2015 10.50 10.56 10.47 10.54 7,332,703 +0.01(+0.07%)
Jul 29, 2015 10.43 10.56 10.39 10.53 12,761,745 +0.11(+1.01%)
Jul 28, 2015 10.40 10.50 10.34 10.42 10,426,768 +0.02(+0.20%)
Jul 27, 2015 10.49 10.51 10.38 10.40 10,885,327 -0.17(-1.60%)
Jul 24, 2015 10.64 10.69 10.56 10.57 10,867,241 -0.09(-0.86%)
Jul 23, 2015 10.80 10.88 10.65 10.66 15,683,054 -0.13(-1.17%)
Jul 22, 2015 10.58 10.83 10.58 10.79 14,448,668 +0.20(+1.93%)
Jul 21, 2015 10.71 10.80 10.59 10.59 15,985,252 -0.11(-1.05%)
Jul 20, 2015 10.54 10.73 10.54 10.70 11,806,736 +0.18(+1.74%)
Jul 17, 2015 10.63 10.66 10.42 10.52 16,094,746 -0.16(-1.52%)
Jul 16, 2015 10.79 10.83 10.56 10.68 20,725,610 -0.08(-0.79%)
Jul 15, 2015 10.73 10.83 10.68 10.76 14,592,813 +0.08(+0.72%)
Jul 14, 2015 10.53 10.68 10.49 10.68 10,669,346 +0.10(+0.93%)
Jul 13, 2015 10.62 10.67 10.56 10.59 14,463,468 +0.08(+0.80%)
Jul 10, 2015 10.59 10.62 10.47 10.50 14,588,782 +0.07(+0.67%)
Jul 09, 2015 10.53 10.53 10.37 10.43 8,399,482 +0.13(+1.30%)
Jul 08, 2015 10.40 10.44 10.29 10.30 9,208,015 -0.20(-1.88%)
Jul 07, 2015 10.54 10.56 10.31 10.49 13,176,077 -0.07(-0.67%)
Jul 06, 2015 10.52 10.59 10.45 10.56 10,449,865 -0.05(-0.46%)
Jul 02, 2015 10.74 10.61 10.61 10.61 11,450,754 -0.16(-1.50%)
Jul 01, 2015 10.75 10.80 10.70 10.78 11,554,137 +0.20(+1.93%)
Jun 30, 2015 10.61 10.76 10.54 10.57 14,721,110 +0.04(+0.33%)
Jun 29, 2015 10.68 10.77 10.53 10.54 12,388,578 -0.27(-2.54%)
Jun 26, 2015 10.86 10.94 10.80 10.81 11,232,720 -0.01(-0.06%)
Jun 25, 2015 10.92 10.97 10.78 10.82 13,885,729 -0.04(-0.39%)
Jun 24, 2015 11.00 11.05 10.86 10.86 9,844,332 -0.15(-1.41%)
Jun 23, 2015 10.90 11.03 10.89 11.02 16,242,310 +0.15(+1.43%)
Jun 22, 2015 10.83 10.86 10.79 10.86 7,539,674 +0.15(+1.45%)
Jun 19, 2015 10.76 10.81 10.71 10.71 10,617,051 -0.11(-1.04%)
Jun 18, 2015 10.77 10.82 10.64 10.82 11,523,197 +0.08(+0.79%)
Jun 17, 2015 10.92 10.98 10.70 10.73 13,974,196 -0.13(-1.23%)
Jun 16, 2015 10.78 10.89 10.74 10.87 7,795,568 +0.06(+0.59%)
Jun 15, 2015 10.71 10.86 10.66 10.80 6,231,935 -0.01(-0.13%)
Jun 12, 2015 10.80 10.83 10.71 10.82 9,148,520 +0.01(+0.06%)
Jun 11, 2015 10.87 10.89 10.78 10.81 7,721,424 -0.04(-0.32%)
Jun 10, 2015 10.85 10.95 10.80 10.85 15,912,238 +0.05(+0.46%)
Jun 09, 2015 10.66 10.83 10.54 10.80 15,329,282 +0.16(+1.52%)
Jun 08, 2015 10.62 10.72 10.58 10.64 11,966,088 +0.01(+0.07%)
Jun 05, 2015 10.46 10.64 10.46 10.63 15,623,691 +0.25(+2.37%)
Jun 04, 2015 10.24 10.47 10.24 10.38 12,927,552 -0.06(-0.61%)
Jun 03, 2015 10.36 10.52 10.35 10.45 16,184,785 +0.14(+1.37%)
Jun 02, 2015 10.20 10.36 10.18 10.30 12,297,162 +0.09(+0.90%)
Jun 01, 2015 10.30 10.33 10.10 10.21 13,938,157 -0.05(-0.48%)
May 29, 2015 10.40 10.43 10.26 10.26 17,237,878 -0.14(-1.39%)
May 28, 2015 10.46 10.49 10.39 10.41 9,516,323 -0.06(-0.60%)
May 27, 2015 10.42 10.50 10.39 10.47 12,707,768 +0.09(+0.88%)
May 26, 2015 10.36 10.41 10.28 10.38 14,920,631 -0.06(-0.54%)
May 22, 2015 10.46 10.43 10.43 10.43 5,952,690 -0.01(-0.13%)
May 21, 2015 10.45 10.53 10.41 10.45 9,757,568 -0.03(-0.33%)
May 20, 2015 10.56 10.57 10.46 10.48 8,775,294 -0.10(-0.93%)
May 19, 2015 10.45 10.58 10.42 10.58 13,128,743 +0.18(+1.68%)
May 18, 2015 10.32 10.43 10.29 10.41 9,617,965 +0.11(+1.09%)
May 15, 2015 10.50 10.50 10.25 10.29 18,353,314 -0.16(-1.54%)
May 14, 2015 10.48 10.55 10.40 10.46 16,316,288 +0.01(+0.07%)
May 13, 2015 10.31 10.48 10.27 10.45 23,427,026 +0.14(+1.36%)
May 12, 2015 10.26 10.36 10.16 10.31 21,119,042 -0.01(-0.14%)
May 11, 2015 10.22 10.37 10.18 10.32 10,997,490 +0.11(+1.10%)
May 08, 2015 10.12 10.22 10.04 10.21 13,064,545 +0.16(+1.60%)
May 07, 2015 10.15 10.15 10.01 10.05 16,931,730 -0.08(-0.76%)
May 06, 2015 10.09 10.29 10.07 10.13 27,590,938 -0.13(-1.30%)
May 05, 2015 10.20 10.39 10.18 10.26 23,024,658 +0.01(+0.14%)
May 04, 2015 10.15 10.25 10.09 10.25 10,889,669 +0.16(+1.60%)
May 01, 2015 10.17 10.20 10.06 10.08 9,238,202 -0.04(-0.35%)
Apr 30, 2015 10.18 10.24 10.06 10.12 16,484,988 -0.03(-0.28%)
Apr 29, 2015 9.951 10.20 9.951 10.15 15,824,229 +0.16(+1.61%)
Apr 28, 2015 9.874 10.00 9.808 9.986 10,723,533 +0.11(+1.06%)
Apr 27, 2015 9.979 10.03 9.881 9.881 9,973,734 -0.08(-0.84%)
Apr 24, 2015 10.04 10.04 9.958 9.965 10,642,745 -0.08(-0.77%)
Apr 23, 2015 10.03 10.08 9.958 10.04 13,648,452 +0.00(+0.00%)
Apr 22, 2015 9.916 10.06 9.846 10.04 14,610,796 +0.11(+1.13%)
Apr 21, 2015 9.986 10.02 9.930 9.930 11,391,880 -0.02(-0.21%)
Apr 20, 2015 9.937 10.04 9.895 9.951 11,591,923 +0.08(+0.85%)
Apr 17, 2015 10.01 10.06 9.804 9.867 16,918,938 -0.22(-2.15%)
Apr 16, 2015 9.846 10.18 9.734 10.08 30,871,436 +0.15(+1.48%)
Apr 15, 2015 9.853 10.01 9.846 9.937 15,487,900 +0.06(+0.64%)
Apr 14, 2015 9.972 10.01 9.846 9.874 20,506,766 -0.11(-1.05%)
Apr 13, 2015 9.839 9.986 9.825 9.979 21,696,370 +0.13(+1.35%)
Apr 10, 2015 9.930 9.951 9.811 9.846 13,380,653 -0.09(-0.92%)
Apr 09, 2015 9.930 9.979 9.853 9.937 9,676,485 +0.00(+0.00%)
Apr 08, 2015 9.965 10.06 9.909 9.937 9,396,431 -0.04(-0.42%)
Apr 07, 2015 9.951 10.04 9.885 9.979 12,221,424 +0.06(+0.64%)
Apr 06, 2015 9.867 9.944 9.755 9.916 10,363,593 -0.06(-0.63%)
Apr 02, 2015 9.874 9.979 9.979 9.979 11,467,000 +0.06(+0.64%)
Apr 01, 2015 9.867 9.930 9.797 9.916 25,262,356 +0.00(+0.00%)
Mar 31, 2015 9.818 9.930 9.811 9.916 11,572,473 -0.03(-0.28%)
Mar 30, 2015 9.902 10.00 9.871 9.944 7,113,707 +0.14(+1.43%)
Mar 27, 2015 9.888 9.888 9.748 9.804 10,334,628 -0.11(-1.06%)
Mar 26, 2015 9.804 9.941 9.734 9.909 15,106,233 +0.08(+0.86%)
Mar 25, 2015 10.01 10.02 9.790 9.825 16,107,355 -0.20(-1.96%)
Mar 24, 2015 10.15 10.15 10.02 10.02 14,590,518 -0.17(-1.65%)
Mar 23, 2015 10.27 10.28 10.16 10.19 12,000,406 -0.07(-0.68%)
Mar 20, 2015 10.15 10.28 10.13 10.26 18,240,516 +0.15(+1.52%)
Mar 19, 2015 10.13 10.14 10.01 10.11 18,964,656 -0.03(-0.28%)
Mar 18, 2015 10.21 10.32 10.02 10.13 19,149,224 -0.10(-0.96%)
Mar 17, 2015 10.14 10.23 10.09 10.23 11,168,834 +0.01(+0.14%)
Mar 16, 2015 10.21 10.25 10.10 10.22 11,974,344 +0.06(+0.55%)
Mar 13, 2015 10.22 10.29 10.08 10.16 15,335,626 -0.07(-0.69%)
Mar 12, 2015 10.13 10.25 10.08 10.23 22,957,858 +0.27(+2.67%)
Mar 11, 2015 9.804 9.993 9.773 9.965 16,235,842 +0.18(+1.86%)
Mar 10, 2015 9.916 9.923 9.762 9.783 17,080,400 -0.25(-2.51%)
Mar 09, 2015 9.993 10.06 9.951 10.04 13,826,790 +0.01(+0.14%)
Mar 06, 2015 9.888 10.15 9.867 10.02 19,354,156 +0.16(+1.63%)
Mar 05, 2015 9.755 9.860 9.622 9.860 15,950,494 +0.13(+1.30%)
Mar 04, 2015 9.734 9.766 9.657 9.734 15,934,652 -0.07(-0.71%)
Mar 03, 2015 9.762 9.846 9.720 9.804 9,669,123 -0.01(-0.14%)
Mar 02, 2015 9.755 9.853 9.727 9.818 8,240,312 +0.06(+0.65%)
Feb 27, 2015 9.797 9.864 9.741 9.755 9,618,523 -0.08(-0.82%)
Feb 26, 2015 9.829 9.878 9.759 9.836 12,365,245 -0.03(-0.28%)
Feb 25, 2015 9.815 9.899 9.773 9.864 12,027,316 +0.05(+0.50%)
Feb 24, 2015 9.731 9.822 9.703 9.815 10,522,912 +0.12(+1.22%)
Feb 23, 2015 9.738 9.752 9.641 9.696 6,647,419 -0.08(-0.78%)
Feb 20, 2015 9.641 9.773 9.529 9.773 10,936,977 +0.08(+0.86%)
Feb 19, 2015 9.696 9.710 9.557 9.689 9,521,525 -0.03(-0.29%)
Feb 18, 2015 9.850 9.857 9.686 9.717 9,730,674 -0.15(-1.48%)
Feb 17, 2015 9.822 9.878 9.706 9.864 10,931,561 +0.03(+0.28%)
Feb 13, 2015 9.919 9.836 9.836 9.836 12,703,723 -0.06(-0.56%)
Feb 12, 2015 9.773 9.916 9.724 9.892 13,915,631 +0.19(+1.94%)
Feb 11, 2015 9.717 9.724 9.609 9.703 17,949,822 -0.04(-0.43%)
Feb 10, 2015 9.759 9.759 9.641 9.745 10,380,763 +0.07(+0.72%)
Feb 09, 2015 9.759 9.777 9.662 9.675 15,183,674 -0.20(-1.98%)
Feb 06, 2015 9.780 9.968 9.745 9.871 27,521,674 +0.25(+2.61%)
Feb 05, 2015 9.599 9.644 9.536 9.620 17,318,616 +0.17(+1.85%)
Feb 04, 2015 9.452 9.536 9.425 9.445 9,852,427 -0.02(-0.22%)
Feb 03, 2015 9.306 9.473 9.299 9.466 18,522,378 +0.22(+2.34%)
Feb 02, 2015 9.125 9.285 9.041 9.250 17,001,738 +0.20(+2.16%)
Jan 30, 2015 9.048 9.201 9.020 9.055 15,028,637 -0.15(-1.59%)
Jan 29, 2015 9.041 9.222 8.994 9.201 15,066,862 +0.18(+2.01%)
Jan 28, 2015 9.355 9.355 9.013 9.020 17,881,906 -0.26(-2.78%)
Jan 27, 2015 9.236 9.383 9.222 9.278 13,853,307 -0.12(-1.26%)
Jan 26, 2015 9.264 9.411 9.208 9.397 14,681,071 +0.15(+1.58%)
Jan 23, 2015 9.257 9.376 9.181 9.250 19,570,548 +0.00(+0.00%)
Jan 22, 2015 8.783 9.313 8.776 9.250 43,465,572 +0.66(+7.62%)
Jan 21, 2015 8.532 8.644 8.476 8.595 24,533,542 +0.05(+0.57%)
Jan 20, 2015 8.637 8.665 8.511 8.546 18,646,146 -0.10(-1.13%)
Jan 16, 2015 8.456 8.644 8.421 8.644 18,768,736 +0.17(+1.97%)
Jan 15, 2015 8.623 8.693 8.394 8.476 18,490,292 -0.18(-2.09%)
Jan 14, 2015 8.734 8.734 8.532 8.658 24,556,472 -0.20(-2.20%)
Jan 13, 2015 9.041 9.118 8.769 8.853 16,684,604 -0.11(-1.24%)
Jan 12, 2015 9.069 9.097 8.923 8.964 10,996,841 -0.11(-1.23%)
Jan 09, 2015 9.341 9.341 9.076 9.076 13,829,225 -0.26(-2.84%)
Jan 08, 2015 9.243 9.365 9.202 9.341 13,169,376 +0.19(+2.06%)
Jan 07, 2015 9.188 9.257 9.069 9.153 16,183,542 +0.07(+0.77%)
Jan 06, 2015 9.390 9.397 9.048 9.083 18,989,056 -0.29(-3.05%)
Jan 05, 2015 9.606 9.613 9.362 9.369 10,627,865 -0.29(-3.03%)
Jan 02, 2015 9.759 9.794 9.522 9.662 8,899,506 -0.03(-0.29%)
Dec 31, 2014 9.857 9.689 9.689 9.689 7,289,560 -0.14(-1.42%)
Dec 30, 2014 9.766 9.885 9.696 9.829 6,673,376 +0.02(+0.21%)
Dec 29, 2014 9.745 9.871 9.731 9.808 6,584,958 +0.05(+0.50%)
Dec 26, 2014 9.773 9.822 9.745 9.759 3,589,865 -0.01(-0.07%)
Dec 24, 2014 9.829 9.766 9.766 9.766 3,431,174 -0.03(-0.36%)
Dec 23, 2014 9.682 9.829 9.648 9.801 7,323,500 +0.15(+1.59%)
Dec 22, 2014 9.627 9.662 9.578 9.648 9,737,088 +0.03(+0.29%)
Dec 19, 2014 9.641 9.703 9.613 9.620 19,659,056 -0.01(-0.07%)
Dec 18, 2014 9.480 9.627 9.463 9.627 13,252,483 +0.26(+2.83%)
Dec 17, 2014 9.188 9.397 9.139 9.362 19,770,358 +0.22(+2.44%)
Dec 16, 2014 9.076 9.278 9.062 9.139 22,559,982 +0.00(+0.00%)
Dec 15, 2014 9.299 9.369 9.132 9.139 20,414,724 -0.13(-1.43%)
Dec 12, 2014 9.355 9.418 9.257 9.271 13,666,117 -0.16(-1.70%)
Dec 11, 2014 9.466 9.536 9.397 9.431 10,777,054 +0.03(+0.37%)
Dec 10, 2014 9.613 9.682 9.383 9.397 15,726,453 -0.24(-2.46%)
Dec 09, 2014 9.508 9.641 9.452 9.634 12,004,601 +0.06(+0.66%)
Dec 08, 2014 9.606 9.735 9.543 9.571 11,449,950 -0.03(-0.36%)
Dec 05, 2014 9.473 9.703 9.473 9.606 18,170,304 +0.20(+2.15%)
Dec 04, 2014 9.299 9.411 9.268 9.404 17,132,300 +0.12(+1.28%)
Dec 03, 2014 9.201 9.320 9.194 9.285 11,826,914 +0.08(+0.91%)
Dec 02, 2014 9.208 9.341 9.174 9.201 16,608,155 +0.01(+0.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.