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 )

15.03 -0.29 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2011 5.698 5.777 5.698 5.698 18,223,152 -0.01(-0.12%)
Apr 28, 2011 5.665 5.731 5.652 5.705 16,291,396 +0.02(+0.35%)
Apr 27, 2011 5.593 5.724 5.593 5.685 30,598,360 +0.07(+1.29%)
Apr 26, 2011 5.560 5.639 5.501 5.613 16,379,730 +0.09(+1.55%)
Apr 25, 2011 5.534 5.553 5.507 5.527 9,951,185 +0.04(+0.72%)
Apr 21, 2011 5.534 5.534 5.435 5.488 21,823,084 +0.00(+0.00%)
Apr 20, 2011 5.599 5.626 5.442 5.488 20,994,466 -0.03(-0.48%)
Apr 19, 2011 5.672 5.672 5.488 5.514 25,356,872 -0.13(-2.33%)
Apr 18, 2011 5.652 5.751 5.494 5.645 37,914,652 -0.15(-2.61%)
Apr 15, 2011 5.803 5.843 5.744 5.797 19,700,392 +0.05(+0.80%)
Apr 14, 2011 5.797 5.810 5.731 5.751 14,809,290 -0.07(-1.13%)
Apr 13, 2011 5.803 5.849 5.783 5.816 31,758,242 +0.05(+0.91%)
Apr 12, 2011 5.737 5.803 5.724 5.764 20,591,214 -0.04(-0.68%)
Apr 11, 2011 5.823 5.875 5.777 5.803 17,738,498 -0.03(-0.45%)
Apr 08, 2011 5.921 5.935 5.790 5.829 16,579,901 -0.04(-0.67%)
Apr 07, 2011 5.889 5.941 5.836 5.869 18,663,190 -0.03(-0.56%)
Apr 06, 2011 5.869 5.915 5.790 5.902 17,012,684 +0.08(+1.35%)
Apr 05, 2011 5.869 5.882 5.803 5.823 12,862,364 -0.04(-0.67%)
Apr 04, 2011 5.915 5.981 5.823 5.862 19,210,910 -0.02(-0.34%)
Apr 01, 2011 5.849 5.948 5.849 5.882 20,332,326 +0.05(+0.79%)
Mar 31, 2011 5.810 5.869 5.797 5.836 23,849,416 -0.03(-0.56%)
Mar 30, 2011 5.869 5.869 5.869 5.869 38,245,448 +0.12(+2.17%)
Mar 29, 2011 5.731 5.770 5.698 5.744 17,194,940 -0.01(-0.23%)
Mar 28, 2011 5.731 5.770 5.652 5.757 19,195,130 +0.03(+0.46%)
Mar 25, 2011 5.711 5.757 5.632 5.731 22,567,322 +0.04(+0.69%)
Mar 24, 2011 5.718 5.718 5.560 5.691 25,894,690 +0.05(+0.81%)
Mar 23, 2011 5.691 5.711 5.573 5.645 26,478,720 -0.07(-1.15%)
Mar 22, 2011 5.790 5.790 5.659 5.711 40,371,072 -0.01(-0.11%)
Mar 21, 2011 5.751 5.810 5.711 5.718 134,299,664 -0.14(-2.47%)
Mar 18, 2011 5.908 6.197 5.823 5.862 59,783,592 +0.05(+0.79%)
Mar 17, 2011 5.770 5.823 5.639 5.816 17,067,922 +0.13(+2.31%)
Mar 16, 2011 5.783 5.856 5.672 5.685 22,738,388 -0.11(-1.93%)
Mar 15, 2011 5.783 5.895 5.757 5.797 19,292,792 -0.10(-1.67%)
Mar 14, 2011 5.921 5.967 5.810 5.895 17,719,554 -0.07(-1.21%)
Mar 11, 2011 5.889 6.059 5.889 5.967 23,366,632 +0.05(+0.89%)
Mar 10, 2011 6.099 6.099 5.889 5.915 28,220,686 -0.25(-4.05%)
Mar 09, 2011 6.119 6.243 6.109 6.165 17,708,532 +0.05(+0.75%)
Mar 08, 2011 6.112 6.197 6.079 6.119 19,860,824 +0.03(+0.43%)
Mar 07, 2011 6.073 6.125 6.027 6.092 19,791,624 +0.01(+0.11%)
Mar 04, 2011 6.099 6.125 5.954 6.086 27,433,812 -0.05(-0.86%)
Mar 03, 2011 6.125 6.197 6.073 6.138 26,772,330 +0.20(+3.32%)
Mar 02, 2011 5.875 6.020 5.856 5.941 20,067,052 +0.06(+1.01%)
Mar 01, 2011 6.046 6.046 5.849 5.882 17,888,540 -0.12(-2.08%)
Feb 28, 2011 6.132 6.171 5.974 6.007 17,838,520 -0.10(-1.61%)
Feb 25, 2011 6.033 6.165 6.007 6.105 15,185,493 +0.17(+2.88%)
Feb 24, 2011 6.020 6.112 5.882 5.935 37,249,220 -0.10(-1.63%)
Feb 23, 2011 6.027 6.138 5.948 6.033 26,093,544 -0.01(-0.22%)
Feb 22, 2011 6.164 6.197 6.007 6.046 23,376,304 -0.21(-3.36%)
Feb 18, 2011 6.197 6.361 6.177 6.256 32,424,340 +0.06(+0.95%)
Feb 17, 2011 6.263 6.283 6.177 6.197 13,905,431 -0.07(-1.15%)
Feb 16, 2011 6.322 6.368 6.250 6.269 16,266,241 -0.07(-1.04%)
Feb 15, 2011 6.283 6.414 6.276 6.335 22,015,426 +0.03(+0.52%)
Feb 14, 2011 6.269 6.322 6.210 6.302 11,878,299 +0.04(+0.63%)
Feb 11, 2011 6.079 6.328 6.046 6.263 19,687,196 +0.16(+2.58%)
Feb 10, 2011 6.191 6.223 6.099 6.105 24,643,372 -0.18(-2.82%)
Feb 09, 2011 6.374 6.289 6.158 6.283 24,559,808 -0.09(-1.44%)
Feb 08, 2011 6.315 6.414 6.256 6.374 17,169,566 +0.09(+1.36%)
Feb 07, 2011 6.237 6.328 6.210 6.289 16,282,666 +0.09(+1.38%)
Feb 04, 2011 6.204 6.361 6.132 6.204 16,812,098 -0.01(-0.21%)
Feb 03, 2011 6.053 6.217 6.046 6.217 18,586,822 +0.11(+1.72%)
Feb 02, 2011 6.046 6.158 6.000 6.112 21,590,698 +0.03(+0.54%)
Feb 01, 2011 5.908 6.086 5.876 6.079 17,808,654 +0.24(+4.04%)
Jan 31, 2011 5.803 5.921 5.790 5.843 14,204,230 +0.07(+1.25%)
Jan 28, 2011 5.869 5.944 5.770 5.770 18,356,414 -0.09(-1.57%)
Jan 27, 2011 5.836 5.954 5.785 5.862 22,427,944 +0.03(+0.45%)
Jan 26, 2011 5.830 5.944 5.764 5.836 23,311,442 -0.01(-0.22%)
Jan 25, 2011 5.784 5.915 5.679 5.849 48,276,100 +0.20(+3.48%)
Jan 24, 2011 5.770 5.797 5.606 5.652 26,807,412 -0.11(-1.94%)
Jan 21, 2011 5.652 5.770 5.613 5.764 28,196,954 +0.25(+4.52%)
Jan 20, 2011 5.587 5.600 5.455 5.514 22,524,224 -0.09(-1.64%)
Jan 19, 2011 5.770 5.777 5.580 5.606 22,011,118 -0.22(-3.72%)
Jan 18, 2011 5.777 5.849 5.757 5.823 21,347,934 +0.07(+1.14%)
Jan 14, 2011 5.600 5.797 5.600 5.757 21,340,790 +0.13(+2.33%)
Jan 13, 2011 5.764 5.770 5.613 5.626 16,337,904 -0.13(-2.28%)
Jan 12, 2011 5.770 5.810 5.685 5.757 25,685,438 +0.06(+1.04%)
Jan 11, 2011 5.731 5.777 5.672 5.698 9,172,082 +0.01(+0.23%)
Jan 10, 2011 5.797 5.797 5.600 5.685 16,836,266 -0.05(-0.80%)
Jan 07, 2011 5.751 5.807 5.560 5.731 22,309,150 -0.09(-1.56%)
Jan 06, 2011 5.915 5.935 5.711 5.822 22,254,298 -0.12(-2.01%)
Jan 05, 2011 5.856 5.954 5.803 5.941 18,902,160 +0.06(+1.00%)
Jan 04, 2011 5.941 6.000 5.810 5.882 19,882,524 -0.07(-1.10%)
Jan 03, 2011 5.882 5.997 5.836 5.948 18,504,994 +0.14(+2.37%)
Dec 31, 2010 5.790 5.843 5.764 5.810 6,187,969 +0.00(+0.00%)
Dec 30, 2010 5.803 5.843 5.770 5.810 8,788,270 +0.00(+0.00%)
Dec 29, 2010 5.836 5.856 5.790 5.810 7,769,483 +0.00(+0.00%)
Dec 28, 2010 5.619 5.856 5.580 5.810 16,961,822 +0.20(+3.63%)
Dec 27, 2010 5.574 5.665 5.528 5.606 11,091,135 +0.01(+0.12%)
Dec 23, 2010 5.672 5.731 5.593 5.600 14,161,938 -0.07(-1.27%)
Dec 22, 2010 5.593 5.738 5.587 5.672 27,160,010 +0.10(+1.77%)
Dec 21, 2010 5.521 5.600 5.521 5.574 15,941,979 +0.05(+0.95%)
Dec 20, 2010 5.534 5.580 5.475 5.521 16,669,876 -0.01(-0.12%)
Dec 17, 2010 5.409 5.567 5.396 5.528 27,005,410 +0.22(+4.08%)
Dec 16, 2010 5.291 5.423 5.252 5.311 17,833,550 +0.05(+1.00%)
Dec 15, 2010 5.350 5.442 5.258 5.258 13,846,290 -0.10(-1.84%)
Dec 14, 2010 5.423 5.521 5.311 5.357 19,571,222 -0.09(-1.69%)
Dec 13, 2010 5.501 5.514 5.337 5.449 29,086,326 -0.05(-0.95%)
Dec 10, 2010 5.495 5.541 5.436 5.501 13,315,820 +0.01(+0.12%)
Dec 09, 2010 5.429 5.514 5.350 5.495 19,178,830 +0.12(+2.32%)
Dec 08, 2010 5.199 5.416 5.193 5.370 22,116,198 +0.15(+2.89%)
Dec 07, 2010 5.403 5.449 5.180 5.219 26,552,472 -0.14(-2.57%)
Dec 06, 2010 5.357 5.409 5.285 5.357 15,479,664 -0.03(-0.49%)
Dec 03, 2010 5.311 5.403 5.219 5.383 16,650,580 +0.05(+0.99%)
Dec 02, 2010 5.127 5.357 5.101 5.331 26,827,250 +0.23(+4.50%)
Dec 01, 2010 5.035 5.101 4.989 5.101 17,388,946 +0.16(+3.19%)
Nov 30, 2010 4.989 5.016 4.937 4.943 14,779,593 -0.11(-2.21%)
Nov 29, 2010 4.897 5.061 4.891 5.055 14,730,105 +0.14(+2.94%)
Nov 26, 2010 4.930 5.009 4.904 4.910 3,460,850 -0.08(-1.58%)
Nov 24, 2010 4.996 4.989 4.989 4.989 9,181,861 +0.03(+0.53%)
Nov 23, 2010 5.002 5.068 4.930 4.963 14,685,295 -0.11(-2.20%)
Nov 22, 2010 5.002 5.094 4.963 5.074 13,838,459 +0.05(+1.04%)
Nov 19, 2010 4.950 5.088 4.904 5.022 34,181,820 -0.12(-2.42%)
Nov 18, 2010 5.140 5.186 5.074 5.147 20,482,768 +0.11(+2.21%)
Nov 17, 2010 5.186 5.186 4.970 5.035 35,773,124 -0.20(-3.76%)
Nov 16, 2010 5.271 5.297 5.088 5.232 26,527,402 -0.09(-1.60%)
Nov 15, 2010 5.297 5.389 5.297 5.317 13,836,631 +0.06(+1.12%)
Nov 12, 2010 5.376 5.415 5.238 5.258 20,566,824 -0.16(-3.02%)
Nov 11, 2010 5.461 5.507 5.389 5.422 15,093,123 -0.10(-1.78%)
Nov 10, 2010 5.415 5.520 5.317 5.520 28,060,988 +0.12(+2.18%)
Nov 09, 2010 5.501 5.527 5.376 5.402 22,501,190 -0.06(-1.08%)
Nov 08, 2010 5.501 5.540 5.422 5.461 19,429,086 -0.05(-0.83%)
Nov 05, 2010 5.599 5.743 5.442 5.507 52,365,844 -0.14(-2.44%)
Nov 04, 2010 5.599 5.697 5.520 5.645 32,041,624 +0.07(+1.29%)
Nov 03, 2010 5.514 5.586 5.461 5.573 18,891,628 +0.07(+1.31%)
Nov 02, 2010 5.455 5.507 5.402 5.501 16,847,128 +0.10(+1.94%)
Nov 01, 2010 5.402 5.435 5.278 5.396 17,058,914 +0.02(+0.37%)
Oct 29, 2010 5.376 5.415 5.358 5.376 13,944,261 -0.01(-0.12%)
Oct 28, 2010 5.409 5.422 5.317 5.383 9,712,986 +0.02(+0.37%)
Oct 27, 2010 5.238 5.389 5.219 5.363 15,220,891 +0.07(+1.24%)
Oct 25, 2010 5.507 5.520 5.265 5.297 20,434,624 -0.14(-2.65%)
Oct 22, 2010 5.710 5.724 5.363 5.442 50,321,676 -0.03(-0.48%)
Oct 21, 2010 5.343 5.474 5.311 5.468 37,491,052 +0.17(+3.22%)
Oct 20, 2010 5.396 5.402 5.232 5.297 28,309,260 -0.14(-2.65%)
Oct 19, 2010 5.350 5.547 5.350 5.442 23,711,882 +0.00(+0.00%)
Oct 18, 2010 5.252 5.514 5.225 5.442 18,921,634 +0.18(+3.36%)
Oct 15, 2010 5.376 5.396 5.199 5.265 14,829,391 -0.10(-1.83%)
Oct 14, 2010 5.422 5.422 5.232 5.363 20,174,330 -0.07(-1.33%)
Oct 13, 2010 5.553 5.579 5.419 5.435 15,787,557 -0.14(-2.47%)
Oct 12, 2010 5.540 5.606 5.494 5.573 20,508,948 +0.01(+0.24%)
Oct 11, 2010 5.533 5.573 5.474 5.560 10,313,513 +0.05(+0.95%)
Oct 08, 2010 5.507 5.592 5.474 5.507 13,558,227 -0.05(-0.94%)
Oct 07, 2010 5.540 5.599 5.415 5.560 16,884,646 +0.10(+1.80%)
Oct 06, 2010 5.540 5.599 5.422 5.461 21,751,822 -0.09(-1.54%)
Oct 05, 2010 5.350 5.579 5.284 5.547 610 +0.26(+4.83%)
Oct 04, 2010 5.311 5.409 5.278 5.291 18,741,564 -0.03(-0.49%)
Oct 01, 2010 5.317 5.409 5.288 5.317 26,498,916 +0.10(+1.84%)
Sep 30, 2010 5.217 5.376 5.206 5.221 112,380 +0.01(+0.17%)
Sep 29, 2010 5.153 5.291 5.114 5.212 16,981,616 +0.03(+0.51%)
Sep 28, 2010 5.160 5.206 5.094 5.186 73,176 +0.05(+0.89%)
Sep 27, 2010 5.160 5.265 5.133 5.140 17,196,454 -0.04(-0.76%)
Sep 24, 2010 5.133 5.245 5.068 5.179 20,137,464 +0.16(+3.27%)
Sep 23, 2010 5.015 5.245 4.996 5.015 23,509,350 -0.15(-2.92%)
Sep 22, 2010 5.343 5.396 5.153 5.166 19,236,702 -0.18(-3.43%)
Sep 21, 2010 5.494 5.566 5.337 5.350 3,050 -0.13(-2.39%)
Sep 20, 2010 5.409 5.514 5.343 5.481 14,002,275 +0.09(+1.58%)
Sep 17, 2010 5.396 5.435 5.288 5.396 13,775,390 +0.01(+0.24%)
Sep 15, 2010 5.258 5.422 5.219 5.383 15,294,034 +0.09(+1.73%)
Sep 14, 2010 5.442 5.451 5.252 5.291 305 -0.16(-2.89%)
Sep 13, 2010 5.501 5.573 5.402 5.448 23,551,972 +0.06(+1.09%)
Sep 10, 2010 5.304 5.396 5.278 5.389 15,178,606 +0.07(+1.23%)
Sep 09, 2010 5.356 5.448 5.258 5.324 12,882 +0.09(+1.75%)
Sep 08, 2010 5.068 5.324 5.061 5.232 7,626 +0.17(+3.37%)
Sep 07, 2010 5.166 5.199 4.989 5.061 1,430 -0.20(-3.86%)
Sep 03, 2010 5.284 5.337 5.160 5.265 12,072,107 +0.07(+1.26%)
Sep 02, 2010 5.133 5.206 5.094 5.199 12,683,864 +0.05(+1.02%)
Sep 01, 2010 4.911 5.153 4.884 5.147 19,825,164 +0.33(+6.95%)
Aug 31, 2010 4.806 4.871 4.727 4.812 76,761 +0.03(+0.62%)
Aug 30, 2010 4.924 4.924 4.773 4.783 13,738,215 -0.04(-0.75%)
Aug 27, 2010 4.970 4.989 4.766 4.819 20,999,750 -0.06(-1.21%)
Aug 26, 2010 4.871 4.937 4.783 4.878 24,339 +0.12(+2.48%)
Aug 25, 2010 4.793 4.865 4.668 4.760 25,825 -0.05(-1.09%)
Aug 24, 2010 4.917 5.002 4.793 4.812 1,791 -0.19(-3.80%)
Aug 23, 2010 5.074 5.166 4.983 5.002 14,854,955 +0.00(+0.00%)
Aug 20, 2010 4.943 5.028 4.858 5.002 15,774,332 +0.03(+0.53%)
Aug 19, 2010 5.074 5.153 4.937 4.976 1,791 -0.12(-2.31%)
Aug 18, 2010 5.140 5.205 5.071 5.094 17,796,572 -0.05(-0.89%)
Aug 17, 2010 5.146 5.166 5.061 5.140 7,746 +0.04(+0.77%)
Aug 16, 2010 5.087 5.107 5.021 5.100 12,033,391 -0.02(-0.38%)
Aug 13, 2010 5.120 5.251 5.094 5.120 15,477,105 +0.01(+0.26%)
Aug 12, 2010 5.107 5.212 5.041 5.107 19,576,144 -0.07(-1.39%)
Aug 11, 2010 5.434 5.467 5.166 5.179 13,651 -0.38(-6.83%)
Aug 10, 2010 5.415 5.578 5.382 5.559 24,209,054 +0.08(+1.43%)
Aug 09, 2010 5.388 5.487 5.225 5.480 18,676,702 +0.13(+2.45%)
Aug 06, 2010 5.349 5.487 5.303 5.349 13,876,055 -0.19(-3.43%)
Aug 05, 2010 5.513 5.559 5.454 5.539 11,291,739 -0.01(-0.24%)
Aug 04, 2010 5.591 5.657 5.519 5.552 17,676,498 -0.02(-0.35%)
Aug 03, 2010 5.781 5.814 5.526 5.572 25,825 -0.26(-4.49%)
Aug 02, 2010 5.611 5.834 5.572 5.834 25,903,664 +0.29(+5.32%)
Jul 30, 2010 5.539 5.565 5.421 5.539 16,079,054 +0.01(+0.24%)
Jul 29, 2010 5.598 5.624 5.438 5.526 13,848,630 +0.01(+0.24%)
Jul 28, 2010 5.513 5.585 5.454 5.513 19,093 +0.00(+0.00%)
Jul 27, 2010 5.513 5.657 5.461 5.513 14,353 +0.07(+1.32%)
Jul 26, 2010 5.251 5.467 5.205 5.441 16,918,096 +0.18(+3.49%)
Jul 23, 2010 5.205 5.290 5.074 5.258 16,908,840 +0.05(+1.01%)
Jul 22, 2010 5.225 5.316 5.048 5.205 458 +0.27(+5.44%)
Jul 21, 2010 5.166 5.186 4.930 4.937 25,915,888 -0.13(-2.58%)
Jul 20, 2010 5.068 5.117 4.911 5.068 26,442,232 -0.02(-0.39%)
Jul 19, 2010 5.074 5.166 4.976 5.087 22,462,222 +0.02(+0.39%)
Jul 16, 2010 5.074 5.356 5.002 5.068 23,837,204 -0.31(-5.72%)
Jul 15, 2010 5.402 5.434 5.205 5.375 18,387,460 -0.02(-0.36%)
Jul 14, 2010 5.428 5.451 5.303 5.395 18,128,602 -0.09(-1.55%)
Jul 13, 2010 5.480 5.533 5.421 5.480 916 +0.09(+1.70%)
Jul 12, 2010 5.447 5.506 5.362 5.388 16,305,695 -0.08(-1.44%)
Jul 09, 2010 5.467 5.519 5.310 5.467 13,617,825 +0.14(+2.71%)
Jul 08, 2010 5.284 5.369 5.218 5.323 40,474 +0.09(+1.75%)
Jul 07, 2010 4.884 5.251 4.852 5.231 21,911,826 +0.38(+7.83%)
Jul 06, 2010 4.852 4.937 4.786 4.852 7,754 +0.12(+2.63%)
Jul 02, 2010 4.727 4.937 4.675 4.727 14,824,738 -0.10(-2.04%)
Jul 01, 2010 4.989 5.087 4.694 4.825 38,016,096 -0.21(-4.16%)
Jun 30, 2010 5.114 5.264 5.022 5.035 23,086,838 -0.08(-1.54%)
Jun 29, 2010 5.087 5.362 5.068 5.114 8,103 -0.30(-5.56%)
Jun 25, 2010 5.415 5.467 5.290 5.415 17,407,836 +0.14(+2.73%)
Jun 24, 2010 5.343 5.428 5.238 5.271 13,442,594 -0.11(-2.07%)
Jun 23, 2010 5.382 5.467 5.323 5.382 19,384,964 +0.03(+0.61%)
Jun 22, 2010 5.519 5.526 5.343 5.349 13,529,459 -0.18(-3.20%)
Jun 21, 2010 5.565 5.605 5.480 5.526 13,832,247 +0.05(+0.84%)
Jun 18, 2010 5.480 5.526 5.395 5.480 11,708,588 +0.04(+0.72%)
Jun 17, 2010 5.546 5.559 5.356 5.441 13,295,043 -0.05(-0.95%)
Jun 16, 2010 5.382 5.598 5.382 5.493 21,779,578 +0.05(+0.96%)
Jun 15, 2010 5.395 5.467 5.284 5.441 17,309,108 +0.12(+2.34%)
Jun 14, 2010 5.434 5.500 5.303 5.316 13,659,320 -0.08(-1.46%)
Jun 11, 2010 5.303 5.402 5.239 5.395 11,458,992 +0.01(+0.12%)
Jun 10, 2010 5.258 5.388 5.186 5.388 25,507,858 +0.21(+4.05%)
Jun 09, 2010 5.146 5.316 5.133 5.179 34,240,256 +0.07(+1.28%)
Jun 08, 2010 4.976 5.123 4.891 5.114 24,925,332 +0.18(+3.58%)
Jun 07, 2010 5.114 5.172 4.904 4.937 19,270,146 -0.15(-2.96%)
Jun 04, 2010 5.087 5.271 5.055 5.087 24,931,724 -0.26(-4.90%)
Jun 03, 2010 5.480 5.533 5.316 5.349 17,783,262 -0.05(-0.85%)
Jun 02, 2010 5.205 5.395 5.172 5.395 176,091 +0.23(+4.44%)
Jun 01, 2010 5.271 5.364 5.166 5.166 152 -0.09(-1.62%)
May 28, 2010 5.251 5.388 5.199 5.251 16,700,120 -0.12(-2.20%)
May 27, 2010 5.159 5.369 5.061 5.369 28,108,096 +0.33(+6.49%)
May 26, 2010 5.205 5.231 5.002 5.041 152 -0.05(-1.03%)
May 25, 2010 4.747 5.127 4.688 5.094 1,804 +0.19(+3.87%)
May 24, 2010 5.159 5.166 4.885 4.904 18,078,722 -0.24(-4.70%)
May 21, 2010 4.806 5.179 4.754 5.146 31,590,134 +0.26(+5.35%)
May 20, 2010 4.828 5.061 4.780 4.885 35,915 -0.21(-4.11%)
May 19, 2010 5.107 5.218 4.989 5.094 25,402,202 -0.05(-1.05%)
May 18, 2010 5.493 5.506 5.074 5.148 1,682 -0.25(-4.69%)
May 17, 2010 5.519 5.558 5.198 5.401 30,509,810 -0.11(-2.02%)
May 14, 2010 5.512 5.597 5.375 5.512 36,077,144 -0.16(-2.88%)
May 13, 2010 5.689 5.826 5.643 5.676 25,408,796 -0.01(-0.23%)
May 12, 2010 5.695 5.741 5.597 5.689 20,048,988 +0.08(+1.40%)
May 11, 2010 5.676 5.728 5.584 5.610 45,420,868 +0.15(+2.75%)
May 10, 2010 5.336 5.467 5.303 5.460 37,748,944 +0.31(+5.96%)
May 07, 2010 5.205 5.362 5.094 5.153 51,990,540 +0.02(+0.38%)
May 06, 2010 5.207 5.604 4.885 5.133 20,079 -0.39(-7.05%)
May 05, 2010 5.610 5.748 5.493 5.522 28,289,112 -0.13(-2.26%)
May 04, 2010 5.859 5.859 5.591 5.650 33,404,260 -0.23(-3.89%)
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.