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 )

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 (%)
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%)
Mar 01, 2013 6.248 6.342 6.207 6.295 15,636,312 -0.01(-0.11%)
Feb 28, 2013 6.282 6.362 6.241 6.302 17,756,806 +0.01(+0.11%)
Feb 27, 2013 6.201 6.302 6.194 6.295 18,801,010 +0.09(+1.52%)
Feb 26, 2013 6.248 6.262 6.134 6.201 30,353,238 +0.00(+0.00%)
Feb 25, 2013 6.409 6.443 6.188 6.201 30,087,056 -0.18(-2.84%)
Feb 22, 2013 6.309 6.389 6.302 6.382 12,799,282 +0.11(+1.82%)
Feb 21, 2013 6.275 6.315 6.215 6.268 23,715,478 -0.01(-0.11%)
Feb 20, 2013 6.403 6.416 6.268 6.275 17,029,812 -0.15(-2.40%)
Feb 19, 2013 6.376 6.470 6.356 6.429 17,150,996 +0.07(+1.05%)
Feb 15, 2013 6.396 6.413 6.302 6.362 14,285,059 +0.00(+0.00%)
Feb 14, 2013 6.342 6.396 6.335 6.362 13,745,193 +0.02(+0.32%)
Feb 13, 2013 6.409 6.409 6.342 6.342 17,016,278 -0.05(-0.84%)
Feb 12, 2013 6.389 6.409 6.342 6.396 13,261,134 +0.03(+0.53%)
Feb 11, 2013 6.382 6.416 6.349 6.362 16,028,993 -0.06(-0.94%)
Feb 08, 2013 6.376 6.443 6.362 6.423 11,315,974 +0.05(+0.74%)
Feb 07, 2013 6.396 6.416 6.335 6.376 11,737,844 -0.02(-0.31%)
Feb 06, 2013 6.309 6.406 6.292 6.396 14,665,630 +0.11(+1.71%)
Feb 04, 2013 6.295 6.329 6.252 6.288 13,189,596 -0.07(-1.06%)
Feb 01, 2013 6.356 6.423 6.295 6.356 21,325,320 +0.05(+0.74%)
Jan 31, 2013 6.221 6.315 6.208 6.309 24,593,790 +0.01(+0.21%)
Jan 30, 2013 6.221 6.329 6.197 6.295 20,482,758 +0.08(+1.30%)
Jan 29, 2013 6.148 6.228 6.148 6.215 17,163,244 +0.04(+0.65%)
Jan 28, 2013 6.221 6.221 6.148 6.174 12,487,276 -0.06(-0.97%)
Jan 25, 2013 6.215 6.241 6.134 6.235 24,130,804 +0.03(+0.54%)
Jan 24, 2013 6.067 6.262 6.033 6.201 68,447,712 -0.04(-0.65%)
Jan 23, 2013 6.335 6.376 6.181 6.241 37,197,860 -0.04(-0.64%)
Jan 22, 2013 6.228 6.288 6.194 6.282 23,676,044 +0.05(+0.86%)
Jan 18, 2013 6.302 6.309 6.194 6.228 30,168,238 -0.04(-0.64%)
Jan 17, 2013 6.141 6.282 6.127 6.268 42,247,684 +0.13(+2.08%)
Jan 16, 2013 6.027 6.141 6.007 6.141 26,678,242 +0.12(+2.01%)
Jan 15, 2013 5.939 6.033 5.919 6.020 18,125,554 +0.07(+1.13%)
Jan 14, 2013 6.000 6.007 5.919 5.953 18,344,036 +0.02(+0.34%)
Jan 11, 2013 5.986 5.997 5.892 5.933 20,394,076 -0.07(-1.12%)
Jan 10, 2013 6.000 6.027 5.953 6.000 29,325,726 +0.03(+0.45%)
Jan 09, 2013 6.060 6.107 5.939 5.973 34,544,176 -0.04(-0.67%)
Jan 08, 2013 6.040 6.040 5.973 6.013 54,311,128 -0.01(-0.11%)
Jan 07, 2013 5.980 6.033 5.946 6.020 30,090,516 +0.01(+0.22%)
Jan 04, 2013 5.832 6.020 5.792 6.007 31,586,492 +0.07(+1.24%)
Jan 03, 2013 5.872 5.946 5.852 5.933 20,944,308 +0.04(+0.68%)
Jan 02, 2013 5.775 5.899 5.752 5.892 18,968,068 +0.24(+4.21%)
Dec 31, 2012 5.564 5.661 5.564 5.654 7,852,112 +0.05(+0.90%)
Dec 28, 2012 5.597 5.658 5.584 5.604 7,932,368 -0.05(-0.83%)
Dec 27, 2012 5.684 5.711 5.550 5.651 11,789,367 -0.02(-0.35%)
Dec 26, 2012 5.671 5.718 5.644 5.671 7,785,431 +0.01(+0.12%)
Dec 24, 2012 5.691 5.691 5.631 5.664 3,059,601 +0.00(+0.00%)
Dec 21, 2012 5.664 5.705 5.617 5.664 18,651,250 -0.08(-1.40%)
Dec 20, 2012 5.671 5.745 5.671 5.745 12,568,541 +0.07(+1.30%)
Dec 19, 2012 5.745 5.748 5.671 5.671 13,057,190 -0.05(-0.94%)
Dec 18, 2012 5.698 5.738 5.644 5.725 24,311,782 +0.09(+1.67%)
Dec 17, 2012 5.490 5.637 5.476 5.631 15,995,355 +0.17(+3.07%)
Dec 14, 2012 5.470 5.486 5.443 5.463 9,794,753 +0.00(+0.00%)
Dec 13, 2012 5.510 5.523 5.436 5.463 19,337,036 -0.04(-0.73%)
Dec 12, 2012 5.543 5.624 5.470 5.503 32,981,690 -0.02(-0.36%)
Dec 11, 2012 5.497 5.543 5.486 5.523 15,560,106 +0.05(+0.98%)
Dec 10, 2012 5.409 5.497 5.389 5.470 20,795,762 +0.03(+0.56%)
Dec 07, 2012 5.335 5.450 5.322 5.439 19,512,420 +0.12(+2.21%)
Dec 06, 2012 5.302 5.339 5.275 5.322 25,438,620 +0.01(+0.13%)
Dec 05, 2012 5.329 5.356 5.248 5.315 21,304,510 +0.02(+0.32%)
Dec 04, 2012 5.369 5.396 5.241 5.299 26,072,782 -0.12(-2.29%)
Nov 30, 2012 5.463 5.476 5.389 5.423 19,914,840 -0.03(-0.49%)
Nov 29, 2012 5.523 5.557 5.423 5.450 20,929,226 -0.04(-0.73%)
Nov 28, 2012 5.497 5.517 5.403 5.490 32,861,794 -0.03(-0.61%)
Nov 27, 2012 5.658 5.678 5.523 5.523 20,396,272 -0.16(-2.89%)
Nov 26, 2012 5.631 5.691 5.570 5.688 14,475,498 +0.02(+0.30%)
Nov 23, 2012 5.590 5.671 5.570 5.671 3,299,865 +0.11(+1.93%)
Nov 21, 2012 5.584 5.590 5.524 5.564 10,306,849 -0.01(-0.24%)
Nov 20, 2012 5.470 5.577 5.430 5.577 15,822,614 +0.13(+2.33%)
Nov 19, 2012 5.457 5.517 5.437 5.450 17,309,276 +0.09(+1.74%)
Nov 16, 2012 5.364 5.417 5.310 5.357 21,689,802 +0.01(+0.25%)
Nov 15, 2012 5.337 5.424 5.317 5.343 15,676,092 -0.02(-0.31%)
Nov 14, 2012 5.470 5.510 5.343 5.360 16,244,029 -0.09(-1.65%)
Nov 13, 2012 5.497 5.590 5.444 5.450 16,703,163 -0.08(-1.45%)
Nov 12, 2012 5.544 5.577 5.514 5.530 8,298,503 +0.00(+0.00%)
Nov 09, 2012 5.490 5.610 5.477 5.530 16,334,954 +0.03(+0.48%)
Nov 08, 2012 5.537 5.630 5.504 5.504 16,193,989 -0.03(-0.48%)
Nov 07, 2012 5.637 5.670 5.500 5.530 28,823,358 -0.20(-3.49%)
Nov 06, 2012 5.644 5.764 5.637 5.730 18,323,416 +0.09(+1.54%)
Nov 05, 2012 5.557 5.650 5.494 5.644 22,986,882 +0.06(+1.08%)
Nov 02, 2012 5.710 5.717 5.570 5.584 21,222,612 -0.09(-1.53%)
Nov 01, 2012 5.617 5.677 5.584 5.670 11,041,891 +0.05(+0.95%)
Oct 31, 2012 5.617 5.677 5.570 5.617 12,062,201 +0.02(+0.36%)
Oct 26, 2012 5.677 5.597 5.597 5.597 19,157,484 -0.09(-1.64%)
Oct 25, 2012 5.657 5.700 5.590 5.690 15,887,991 +0.08(+1.43%)
Oct 24, 2012 5.670 5.707 5.604 5.610 12,509,844 -0.01(-0.24%)
Oct 23, 2012 5.664 5.717 5.617 5.624 30,096,710 -0.21(-3.55%)
Oct 19, 2012 5.844 5.870 5.784 5.830 20,327,296 -0.03(-0.46%)
Oct 18, 2012 5.904 5.984 5.824 5.857 61,841,348 +0.25(+4.40%)
Oct 17, 2012 5.530 5.637 5.510 5.610 31,534,196 +0.10(+1.82%)
Oct 16, 2012 5.584 5.604 5.457 5.510 29,170,504 -0.06(-1.08%)
Oct 15, 2012 5.610 5.617 5.517 5.570 26,296,318 +0.01(+0.24%)
Oct 12, 2012 5.724 5.724 5.504 5.557 35,126,140 -0.20(-3.48%)
Oct 11, 2012 5.790 5.804 5.744 5.757 19,733,790 +0.03(+0.47%)
Oct 10, 2012 5.764 5.790 5.684 5.730 16,775,414 -0.01(-0.23%)
Oct 09, 2012 5.844 5.850 5.744 5.744 17,219,512 -0.09(-1.60%)
Oct 08, 2012 5.864 5.904 5.790 5.837 19,629,556 -0.09(-1.46%)
Oct 05, 2012 5.991 6.011 5.904 5.924 14,506,077 -0.02(-0.28%)
Oct 04, 2012 5.857 5.944 5.850 5.941 20,050,004 +0.10(+1.77%)
Oct 03, 2012 5.824 5.870 5.790 5.837 30,730,086 +0.04(+0.69%)
Oct 02, 2012 5.850 5.870 5.770 5.797 18,312,340 -0.01(-0.23%)
Oct 01, 2012 5.857 5.923 5.804 5.810 15,046,414 -0.02(-0.34%)
Sep 28, 2012 5.857 5.884 5.817 5.830 20,391,768 -0.05(-0.79%)
Sep 27, 2012 5.850 5.931 5.817 5.877 10,295,278 +0.07(+1.26%)
Sep 26, 2012 5.870 5.891 5.804 5.804 14,943,464 -0.05(-0.80%)
Sep 25, 2012 5.977 5.994 5.850 5.850 17,481,336 -0.10(-1.68%)
Sep 24, 2012 5.937 6.004 5.904 5.951 17,962,508 +0.01(+0.11%)
Sep 21, 2012 6.071 6.084 5.944 5.944 15,000,610 -0.05(-0.78%)
Sep 20, 2012 5.997 6.004 5.911 5.991 19,214,266 -0.04(-0.66%)
Sep 19, 2012 5.964 6.064 5.931 6.031 22,671,718 +0.10(+1.69%)
Sep 18, 2012 5.937 5.951 5.904 5.931 18,483,474 -0.01(-0.22%)
Sep 17, 2012 6.037 6.044 5.937 5.944 21,874,154 -0.09(-1.44%)
Sep 14, 2012 5.917 6.057 5.917 6.031 40,924,992 +0.14(+2.38%)
Sep 13, 2012 5.797 5.914 5.737 5.891 21,076,530 +0.09(+1.61%)
Sep 12, 2012 5.790 5.830 5.757 5.797 13,002,331 +0.03(+0.46%)
Sep 11, 2012 5.757 5.797 5.724 5.770 14,491,626 +0.01(+0.23%)
Sep 10, 2012 5.717 5.817 5.704 5.757 19,302,212 +0.01(+0.23%)
Sep 07, 2012 5.717 5.824 5.697 5.744 26,786,084 +0.07(+1.18%)
Sep 06, 2012 5.597 5.710 5.584 5.677 28,231,710 +0.13(+2.41%)
Sep 05, 2012 5.590 5.604 5.537 5.544 12,228,098 -0.06(-1.07%)
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.