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 )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2024 14.34 14.56 14.26 14.28 11,019,482 -0.24(-1.63%)
Apr 29, 2024 14.53 14.67 14.43 14.52 13,042,157 +0.03(+0.20%)
Apr 26, 2024 14.42 14.67 14.41 14.49 11,962,742 +0.09(+0.62%)
Apr 25, 2024 14.71 14.72 14.24 14.40 17,029,582 -0.32(-2.14%)
Apr 24, 2024 14.33 14.74 14.31 14.72 15,300,898 +0.21(+1.43%)
Apr 23, 2024 14.35 14.62 14.15 14.51 23,389,340 +0.08(+0.55%)
Apr 22, 2024 14.48 14.56 14.26 14.43 26,870,196 +0.01(+0.07%)
Apr 19, 2024 14.14 14.59 14.12 14.42 17,186,972 +0.25(+1.74%)
Apr 18, 2024 14.10 14.60 13.90 14.18 32,545,944 -0.05(-0.35%)
Apr 17, 2024 14.15 14.30 13.97 14.23 16,995,484 +0.21(+1.48%)
Apr 16, 2024 14.08 14.15 13.86 14.02 13,432,172 -0.21(-1.46%)
Apr 15, 2024 14.62 14.84 14.10 14.23 15,779,187 -0.18(-1.23%)
Apr 12, 2024 14.26 14.41 14.17 14.40 12,930,088 -0.11(-0.75%)
Apr 11, 2024 14.70 14.70 14.13 14.51 13,465,728 -0.12(-0.81%)
Apr 10, 2024 14.96 14.96 14.47 14.63 15,419,526 -0.68(-4.44%)
Apr 09, 2024 15.28 15.32 15.03 15.31 9,702,682 +0.08(+0.52%)
Apr 08, 2024 14.99 15.29 14.93 15.23 8,374,857 +0.38(+2.59%)
Apr 05, 2024 14.78 14.99 14.69 14.85 11,416,262 -0.02(-0.13%)
Apr 04, 2024 15.31 15.40 14.80 14.87 10,514,721 -0.16(-1.05%)
Apr 03, 2024 15.03 15.24 14.97 15.02 8,063,787 -0.02(-0.13%)
Apr 02, 2024 15.11 15.25 14.95 15.04 9,532,816 -0.23(-1.48%)
Apr 01, 2024 15.59 15.63 15.27 15.27 8,140,533 -0.32(-2.02%)
Mar 28, 2024 15.42 15.64 15.42 15.59 10,712,872 +0.17(+1.09%)
Mar 27, 2024 14.96 15.43 14.94 15.42 11,160,042 +0.57(+3.85%)
Mar 26, 2024 15.08 15.10 14.78 14.85 10,026,690 -0.13(-0.86%)
Mar 25, 2024 14.90 15.10 14.86 14.97 7,232,597 +0.16(+1.07%)
Mar 22, 2024 15.22 15.32 14.81 14.82 8,543,656 -0.33(-2.15%)
Mar 21, 2024 14.95 15.28 14.93 15.14 12,338,281 +0.32(+2.13%)
Mar 20, 2024 14.18 14.91 14.14 14.83 9,951,215 +0.54(+3.80%)
Mar 19, 2024 14.15 14.31 14.10 14.28 9,699,580 +0.05(+0.35%)
Mar 18, 2024 14.27 14.30 14.04 14.24 8,314,248 -0.04(-0.28%)
Mar 15, 2024 14.02 14.49 14.02 14.27 31,943,836 +0.06(+0.42%)
Mar 14, 2024 14.54 14.73 14.11 14.22 14,271,114 -0.50(-3.42%)
Mar 13, 2024 14.64 14.87 14.63 14.72 12,134,542 +0.12(+0.81%)
Mar 12, 2024 14.73 14.82 14.53 14.60 12,765,199 -0.11(-0.74%)
Mar 11, 2024 14.66 14.78 14.53 14.71 14,691,521 +0.00(+0.00%)
Mar 08, 2024 14.98 15.02 14.70 14.71 15,721,377 -0.05(-0.33%)
Mar 07, 2024 14.95 15.07 14.67 14.76 16,948,036 -0.02(-0.13%)
Mar 06, 2024 14.73 14.99 14.41 14.78 18,108,188 -0.03(-0.20%)
Mar 05, 2024 14.26 14.96 14.26 14.81 20,166,186 +0.43(+3.02%)
Mar 04, 2024 14.27 14.58 14.16 14.37 18,832,550 +0.38(+2.75%)
Mar 01, 2024 13.99 14.06 13.65 13.99 13,801,290 -0.08(-0.56%)
Feb 29, 2024 13.96 14.26 13.88 14.07 15,670,745 +0.35(+2.51%)
Feb 28, 2024 13.78 13.99 13.70 13.72 10,698,244 -0.22(-1.56%)
Feb 27, 2024 13.63 13.98 13.61 13.94 13,088,940 +0.45(+3.36%)
Feb 26, 2024 13.75 13.97 13.48 13.49 18,567,614 -0.37(-2.67%)
Feb 23, 2024 13.92 14.01 13.81 13.86 10,997,396 -0.09(-0.63%)
Feb 22, 2024 13.91 14.25 13.82 13.94 15,948,835 +0.09(+0.63%)
Feb 21, 2024 13.70 13.95 13.54 13.86 19,509,130 +0.07(+0.49%)
Feb 20, 2024 13.46 13.93 13.46 13.79 23,146,500 +0.12(+0.85%)
Feb 16, 2024 13.61 13.79 13.51 13.67 16,005,857 -0.13(-0.92%)
Feb 15, 2024 13.60 13.92 13.54 13.80 14,207,405 +0.33(+2.45%)
Feb 14, 2024 13.32 13.53 13.13 13.47 16,648,595 +0.32(+2.44%)
Feb 13, 2024 13.31 13.36 12.88 13.15 23,429,414 -0.58(-4.25%)
Feb 12, 2024 13.51 13.96 13.50 13.73 19,329,414 +0.23(+1.73%)
Feb 09, 2024 13.54 13.57 13.25 13.50 13,688,118 +0.02(+0.14%)
Feb 08, 2024 13.39 13.57 13.19 13.48 13,808,436 -0.03(-0.22%)
Feb 07, 2024 13.57 13.62 13.05 13.51 20,017,316 +0.00(+0.00%)
Feb 06, 2024 13.78 14.05 13.37 13.51 25,654,600 -0.31(-2.25%)
Feb 05, 2024 13.80 13.97 13.68 13.82 18,008,288 -0.15(-1.04%)
Feb 02, 2024 13.51 14.05 13.42 13.96 17,976,328 +0.19(+1.41%)
Feb 01, 2024 14.14 14.22 13.16 13.77 43,581,104 -0.35(-2.48%)
Jan 31, 2024 14.11 14.56 14.09 14.12 34,598,360 -0.46(-3.13%)
Jan 30, 2024 14.43 14.58 14.34 14.57 13,567,965 +0.13(+0.87%)
Jan 29, 2024 14.22 14.47 14.16 14.45 10,433,966 +0.19(+1.36%)
Jan 26, 2024 14.22 14.35 14.11 14.25 18,368,374 +0.13(+0.89%)
Jan 25, 2024 14.23 14.32 13.88 14.13 14,114,471 +0.10(+0.69%)
Jan 24, 2024 14.19 14.35 13.98 14.03 20,766,006 +0.03(+0.21%)
Jan 23, 2024 13.84 14.08 13.78 14.00 20,422,190 +0.20(+1.48%)
Jan 22, 2024 13.61 13.89 13.55 13.80 18,017,964 +0.25(+1.86%)
Jan 19, 2024 12.85 13.60 12.75 13.54 27,659,700 +0.72(+5.61%)
Jan 18, 2024 13.07 13.39 12.57 12.83 39,229,844 -0.62(-4.62%)
Jan 17, 2024 13.28 13.64 13.20 13.45 25,864,610 -0.08(-0.58%)
Jan 16, 2024 13.54 13.61 13.32 13.53 17,528,752 -0.27(-1.97%)
Jan 12, 2024 14.04 14.07 13.53 13.80 19,906,030 -0.18(-1.32%)
Jan 11, 2024 13.94 14.01 13.56 13.98 17,332,928 -0.07(-0.48%)
Jan 10, 2024 14.13 14.16 13.88 14.05 14,772,998 -0.13(-0.89%)
Jan 09, 2024 14.22 14.26 14.07 14.18 16,425,733 -0.11(-0.75%)
Jan 08, 2024 14.13 14.31 13.98 14.28 13,133,346 +0.06(+0.41%)
Jan 05, 2024 13.93 14.49 13.86 14.22 22,815,186 +0.30(+2.16%)
Jan 04, 2024 13.80 14.09 13.72 13.92 18,436,024 +0.15(+1.06%)
Jan 03, 2024 13.95 14.04 13.68 13.78 17,003,224 -0.42(-2.94%)
Jan 02, 2024 13.89 14.37 13.83 14.20 16,148,398 +0.20(+1.46%)
Dec 29, 2023 14.12 14.14 13.93 13.99 10,379,973 -0.14(-0.96%)
Dec 28, 2023 14.00 14.16 13.99 14.13 7,235,648 +0.02(+0.14%)
Dec 27, 2023 14.02 14.17 13.88 14.11 7,242,965 +0.07(+0.48%)
Dec 26, 2023 13.92 14.09 13.80 14.04 7,658,649 +0.16(+1.12%)
Dec 22, 2023 13.96 14.10 13.80 13.88 7,209,669 +0.01(+0.07%)
Dec 21, 2023 13.87 13.98 13.74 13.88 12,771,038 +0.19(+1.42%)
Dec 20, 2023 13.99 14.12 13.67 13.68 18,716,248 -0.27(-1.95%)
Dec 19, 2023 13.75 14.00 13.64 13.95 15,791,957 +0.24(+1.77%)
Dec 18, 2023 14.03 14.05 13.70 13.71 15,019,238 -0.20(-1.47%)
Dec 15, 2023 14.24 14.38 13.87 13.91 26,708,060 -0.44(-3.05%)
Dec 14, 2023 14.11 14.46 13.95 14.35 31,649,130 +0.79(+5.80%)
Dec 13, 2023 12.65 13.60 12.57 13.56 19,573,906 +0.91(+7.22%)
Dec 12, 2023 12.75 12.81 12.58 12.65 10,800,668 -0.15(-1.14%)
Dec 11, 2023 12.87 12.91 12.74 12.80 8,935,199 -0.09(-0.68%)
Dec 08, 2023 12.71 12.97 12.68 12.88 14,079,759 +0.15(+1.14%)
Dec 07, 2023 12.66 12.92 12.58 12.74 14,126,977 +0.15(+1.16%)
Dec 06, 2023 12.65 13.03 12.59 12.59 11,077,638 +0.02(+0.15%)
Dec 05, 2023 12.87 12.87 12.40 12.57 21,998,876 -0.49(-3.72%)
Dec 04, 2023 12.68 13.13 12.63 13.06 22,128,704 +0.21(+1.66%)
Dec 01, 2023 11.91 12.90 11.87 12.85 23,935,692 +0.81(+6.70%)
Nov 30, 2023 12.15 12.30 12.04 12.04 22,053,510 -0.05(-0.40%)
Nov 29, 2023 11.68 12.25 11.67 12.09 19,240,030 +0.50(+4.27%)
Nov 28, 2023 11.42 11.61 11.31 11.59 12,226,351 +0.17(+1.45%)
Nov 27, 2023 11.46 11.48 11.33 11.43 11,925,858 -0.07(-0.63%)
Nov 24, 2023 11.50 11.60 11.38 11.50 4,726,123 +0.01(+0.08%)
Nov 22, 2023 11.59 11.61 11.38 11.49 8,123,740 +0.02(+0.17%)
Nov 21, 2023 11.60 11.68 11.38 11.47 12,536,007 -0.23(-1.96%)
Nov 20, 2023 11.76 11.78 11.57 11.70 11,411,692 -0.07(-0.57%)
Nov 17, 2023 11.75 11.81 11.56 11.77 16,034,549 +0.23(+1.99%)
Nov 16, 2023 11.60 11.65 11.36 11.54 11,346,618 -0.11(-0.90%)
Nov 15, 2023 11.44 11.70 11.41 11.64 17,286,288 +0.26(+2.27%)
Nov 14, 2023 10.87 11.50 10.85 11.38 26,979,394 +1.02(+9.86%)
Nov 13, 2023 10.41 10.47 10.25 10.36 12,056,225 -0.10(-0.91%)
Nov 10, 2023 10.50 10.59 10.33 10.46 17,813,758 +0.00(+0.00%)
Nov 09, 2023 10.81 10.87 10.44 10.46 13,341,892 -0.32(-2.93%)
Nov 08, 2023 10.81 10.84 10.66 10.77 8,752,352 -0.02(-0.18%)
Nov 07, 2023 10.66 10.86 10.59 10.79 10,040,611 +0.03(+0.27%)
Nov 06, 2023 11.17 11.17 10.67 10.76 9,702,440 -0.11(-1.05%)
Nov 03, 2023 10.87 11.16 10.83 10.88 19,067,686 +0.38(+3.64%)
Nov 02, 2023 9.790 10.53 9.790 10.50 18,915,892 +0.80(+8.28%)
Nov 01, 2023 9.742 9.819 9.513 9.694 13,058,006 -0.07(-0.68%)
Oct 31, 2023 9.637 9.799 9.503 9.761 10,161,157 +0.13(+1.39%)
Oct 30, 2023 9.608 9.675 9.446 9.627 15,576,308 +0.15(+1.61%)
Oct 27, 2023 9.723 9.723 9.351 9.475 15,412,407 -0.24(-2.46%)
Oct 26, 2023 9.351 9.838 9.331 9.713 22,655,430 +0.34(+3.67%)
Oct 25, 2023 9.255 9.413 9.074 9.370 17,145,430 +0.00(+0.00%)
Oct 24, 2023 9.503 9.713 9.312 9.370 21,362,394 -0.09(-0.91%)
Oct 23, 2023 9.379 9.723 9.312 9.456 18,608,100 +0.01(+0.10%)
Oct 20, 2023 9.971 10.02 9.441 9.446 23,741,354 -0.64(-6.34%)
Oct 19, 2023 10.41 10.82 10.04 10.09 29,316,528 -0.11(-1.12%)
Oct 18, 2023 10.36 10.48 10.10 10.20 18,588,016 -0.38(-3.61%)
Oct 17, 2023 10.14 10.68 10.11 10.58 22,297,146 +0.34(+3.36%)
Oct 16, 2023 10.20 10.27 10.00 10.24 12,033,990 +0.25(+2.49%)
Oct 13, 2023 10.24 10.25 9.885 9.990 18,356,436 -0.06(-0.57%)
Oct 12, 2023 10.04 10.09 9.857 10.05 12,667,416 -0.04(-0.38%)
Oct 11, 2023 10.05 10.26 9.971 10.09 13,504,270 +0.10(+0.96%)
Oct 10, 2023 9.857 10.13 9.809 9.990 15,913,432 +0.24(+2.45%)
Oct 09, 2023 9.580 9.809 9.551 9.752 13,338,521 +0.00(+0.00%)
Oct 06, 2023 9.666 9.904 9.465 9.752 18,670,928 -0.09(-0.87%)
Oct 05, 2023 9.656 9.885 9.632 9.838 11,189,751 +0.05(+0.49%)
Oct 04, 2023 9.771 9.799 9.513 9.790 21,615,770 +0.17(+1.79%)
Oct 03, 2023 9.876 9.914 9.561 9.618 16,070,158 -0.36(-3.64%)
Oct 02, 2023 10.15 10.29 9.900 9.981 13,450,054 -0.30(-2.88%)
Sep 29, 2023 10.20 10.52 10.17 10.28 16,523,753 +0.23(+2.28%)
Sep 28, 2023 9.780 10.12 9.780 10.05 11,770,716 +0.21(+2.14%)
Sep 27, 2023 9.971 9.990 9.742 9.838 15,782,903 -0.12(-1.25%)
Sep 26, 2023 9.981 10.25 9.895 9.962 15,707,739 -0.19(-1.88%)
Sep 25, 2023 10.08 10.19 10.10 10.15 11,187,157 +0.02(+0.19%)
Sep 22, 2023 10.30 10.31 10.07 10.13 15,180,246 -0.11(-1.03%)
Sep 21, 2023 10.50 10.56 10.14 10.24 16,481,199 -0.31(-2.90%)
Sep 20, 2023 10.85 11.05 10.53 10.54 14,230,272 -0.18(-1.69%)
Sep 19, 2023 10.89 10.96 10.62 10.73 10,567,994 -0.13(-1.23%)
Sep 18, 2023 11.14 11.16 10.84 10.86 11,368,732 -0.33(-2.99%)
Sep 15, 2023 11.06 11.30 11.06 11.19 23,201,208 +0.07(+0.60%)
Sep 14, 2023 10.97 11.30 10.97 11.13 9,139,855 +0.21(+1.92%)
Sep 13, 2023 11.40 11.42 10.79 10.92 17,194,212 -0.32(-2.89%)
Sep 12, 2023 10.72 11.29 10.67 11.24 22,663,646 +0.53(+5.00%)
Sep 11, 2023 10.85 10.95 10.69 10.71 10,614,446 -0.04(-0.36%)
Sep 08, 2023 10.42 10.75 10.28 10.74 11,986,543 +0.34(+3.31%)
Sep 07, 2023 10.53 10.64 10.31 10.40 16,480,003 -0.19(-1.80%)
Sep 06, 2023 10.81 10.96 10.51 10.59 10,701,077 -0.36(-3.31%)
Sep 05, 2023 11.00 11.25 10.95 10.96 14,204,938 -0.09(-0.78%)
Sep 01, 2023 10.91 11.15 10.91 11.04 11,821,242 +0.22(+2.03%)
Aug 31, 2023 10.66 10.85 10.59 10.82 16,192,971 +0.19(+1.80%)
Aug 30, 2023 10.66 10.72 10.54 10.63 10,634,970 -0.08(-0.71%)
Aug 29, 2023 10.44 10.79 10.36 10.71 12,179,476 +0.30(+2.84%)
Aug 28, 2023 10.30 10.53 10.29 10.41 11,165,149 +0.21(+2.11%)
Aug 25, 2023 10.28 10.38 10.03 10.20 14,498,318 +0.01(+0.09%)
Aug 24, 2023 10.06 10.40 9.980 10.19 12,421,788 +0.11(+1.12%)
Aug 23, 2023 9.802 10.10 9.699 10.07 13,704,971 +0.29(+2.97%)
Aug 22, 2023 10.13 10.18 9.765 9.783 14,598,334 -0.42(-4.13%)
Aug 21, 2023 10.20 10.27 10.01 10.21 16,562,700 +0.06(+0.55%)
Aug 18, 2023 9.943 10.24 9.896 10.15 15,537,832 +0.05(+0.46%)
Aug 17, 2023 9.924 10.15 9.746 10.10 18,953,444 +0.23(+2.37%)
Aug 16, 2023 9.952 10.04 9.747 9.868 13,492,033 -0.10(-1.03%)
Aug 15, 2023 10.13 10.18 9.830 9.971 17,082,688 -0.36(-3.45%)
Aug 14, 2023 10.75 10.80 10.27 10.33 14,464,538 -0.51(-4.67%)
Aug 11, 2023 10.74 10.89 10.71 10.83 8,296,176 +0.00(+0.00%)
Aug 10, 2023 10.88 10.93 10.60 10.83 14,828,193 +0.05(+0.43%)
Aug 09, 2023 11.07 11.23 10.76 10.79 11,906,985 -0.40(-3.60%)
Aug 08, 2023 10.89 11.22 10.63 11.19 12,920,516 -0.10(-0.91%)
Aug 07, 2023 11.14 11.36 11.09 11.29 7,664,583 +0.12(+1.09%)
Aug 04, 2023 11.19 11.30 11.10 11.17 10,682,494 -0.11(-1.00%)
Aug 03, 2023 11.14 11.31 10.91 11.28 12,601,570 +0.13(+1.18%)
Aug 02, 2023 11.10 11.17 10.91 11.15 12,569,569 -0.08(-0.75%)
Aug 01, 2023 11.45 11.53 10.95 11.24 18,604,630 -0.30(-2.60%)
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%)
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.