Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2010 5.708 5.760 5.682 5.728 6,276,958 +0.00(+0.00%)
Dec 30, 2010 5.721 5.760 5.689 5.728 8,914,654 +0.00(+0.00%)
Dec 29, 2010 5.753 5.773 5.708 5.728 7,881,215 +0.00(+0.00%)
Dec 28, 2010 5.540 5.773 5.501 5.728 17,205,750 +0.20(+3.63%)
Dec 27, 2010 5.495 5.585 5.449 5.527 11,250,635 +0.01(+0.12%)
Dec 23, 2010 5.592 5.650 5.514 5.520 14,365,600 -0.07(-1.27%)
Dec 22, 2010 5.514 5.656 5.507 5.592 27,550,596 +0.10(+1.77%)
Dec 21, 2010 5.443 5.520 5.443 5.495 16,171,239 +0.05(+0.95%)
Dec 20, 2010 5.456 5.501 5.397 5.443 16,909,604 -0.01(-0.12%)
Dec 17, 2010 5.333 5.488 5.320 5.449 27,393,774 +0.21(+4.08%)
Dec 16, 2010 5.216 5.346 5.177 5.236 18,090,014 +0.05(+1.00%)
Dec 15, 2010 5.274 5.365 5.184 5.184 14,045,412 -0.10(-1.84%)
Dec 14, 2010 5.346 5.443 5.236 5.281 19,852,674 -0.09(-1.69%)
Dec 13, 2010 5.423 5.436 5.262 5.372 29,504,614 -0.05(-0.95%)
Dec 10, 2010 5.417 5.462 5.359 5.423 13,507,314 +0.01(+0.12%)
Dec 09, 2010 5.352 5.436 5.274 5.417 19,454,638 +0.12(+2.32%)
Dec 08, 2010 5.126 5.339 5.119 5.294 22,434,250 +0.15(+2.89%)
Dec 07, 2010 5.326 5.372 5.106 5.145 26,934,322 -0.14(-2.57%)
Dec 06, 2010 5.281 5.333 5.210 5.281 15,702,276 -0.03(-0.49%)
Dec 03, 2010 5.236 5.326 5.145 5.307 16,890,030 +0.05(+0.99%)
Dec 02, 2010 5.054 5.281 5.029 5.255 27,213,050 +0.23(+4.50%)
Dec 01, 2010 4.964 5.029 4.919 5.029 17,639,016 +0.16(+3.19%)
Nov 30, 2010 4.919 4.944 4.867 4.873 14,992,137 -0.11(-2.21%)
Nov 29, 2010 4.828 4.990 4.821 4.983 14,941,937 +0.14(+2.94%)
Nov 26, 2010 4.860 4.938 4.834 4.841 3,510,621 -0.08(-1.58%)
Nov 24, 2010 4.925 4.919 4.919 4.919 9,313,904 +0.03(+0.53%)
Nov 23, 2010 4.931 4.996 4.860 4.893 14,896,483 -0.11(-2.20%)
Nov 22, 2010 4.931 5.022 4.893 5.003 14,037,469 +0.05(+1.04%)
Nov 19, 2010 4.880 5.015 4.835 4.951 34,673,388 -0.12(-2.42%)
Nov 18, 2010 5.067 5.112 5.003 5.074 20,777,330 +0.11(+2.21%)
Nov 17, 2010 5.112 5.112 4.899 4.964 36,287,576 -0.19(-3.76%)
Nov 16, 2010 5.196 5.222 5.015 5.158 26,908,892 -0.08(-1.60%)
Nov 15, 2010 5.222 5.313 5.222 5.242 14,035,615 +0.06(+1.12%)
Nov 12, 2010 5.300 5.339 5.164 5.184 20,862,594 -0.16(-3.02%)
Nov 11, 2010 5.384 5.429 5.313 5.345 15,310,177 -0.10(-1.78%)
Nov 10, 2010 5.339 5.442 5.242 5.442 28,464,532 +0.12(+2.18%)
Nov 09, 2010 5.423 5.449 5.300 5.326 22,824,778 -0.06(-1.08%)
Nov 08, 2010 5.423 5.461 5.345 5.384 19,708,494 -0.05(-0.83%)
Nov 05, 2010 5.520 5.662 5.364 5.429 53,118,912 -0.14(-2.44%)
Nov 04, 2010 5.520 5.617 5.442 5.565 32,502,412 +0.07(+1.29%)
Nov 03, 2010 5.436 5.507 5.384 5.494 19,163,308 +0.07(+1.31%)
Nov 02, 2010 5.377 5.429 5.326 5.423 17,089,406 +0.10(+1.94%)
Nov 01, 2010 5.326 5.358 5.203 5.319 17,304,238 +0.02(+0.37%)
Oct 29, 2010 5.300 5.339 5.282 5.300 14,144,793 -0.01(-0.12%)
Oct 28, 2010 5.332 5.345 5.242 5.306 9,852,668 +0.02(+0.37%)
Oct 27, 2010 5.164 5.313 5.145 5.287 15,439,782 +0.06(+1.24%)
Oct 25, 2010 5.429 5.442 5.190 5.222 20,728,492 -0.14(-2.65%)
Oct 22, 2010 5.629 5.642 5.287 5.364 51,045,348 -0.03(-0.48%)
Oct 21, 2010 5.268 5.397 5.235 5.390 38,030,208 +0.17(+3.22%)
Oct 20, 2010 5.319 5.326 5.158 5.222 28,716,374 -0.14(-2.65%)
Oct 19, 2010 5.274 5.468 5.274 5.364 24,052,880 +0.00(+0.00%)
Oct 18, 2010 5.177 5.436 5.151 5.364 19,193,744 +0.17(+3.36%)
Oct 15, 2010 5.300 5.319 5.125 5.190 15,042,652 -0.10(-1.83%)
Oct 14, 2010 5.345 5.345 5.158 5.287 20,464,456 -0.07(-1.33%)
Oct 13, 2010 5.474 5.500 5.342 5.358 16,014,597 -0.14(-2.47%)
Oct 12, 2010 5.461 5.526 5.416 5.494 20,803,886 +0.01(+0.24%)
Oct 11, 2010 5.455 5.494 5.397 5.481 10,461,831 +0.05(+0.95%)
Oct 08, 2010 5.429 5.513 5.397 5.429 13,753,207 -0.05(-0.94%)
Oct 07, 2010 5.461 5.520 5.339 5.481 17,127,462 +0.10(+1.80%)
Oct 06, 2010 5.461 5.520 5.345 5.384 22,064,634 -0.08(-1.54%)
Oct 05, 2010 5.274 5.500 5.209 5.468 618 +0.25(+4.83%)
Oct 04, 2010 5.235 5.332 5.203 5.216 19,011,086 -0.03(-0.49%)
Oct 01, 2010 5.242 5.332 5.213 5.242 26,879,996 +0.09(+1.84%)
Sep 30, 2010 5.143 5.300 5.132 5.147 113,996 +0.01(+0.17%)
Sep 29, 2010 5.080 5.216 5.041 5.138 17,225,828 +0.03(+0.51%)
Sep 28, 2010 5.087 5.132 5.022 5.112 74,229 +0.05(+0.89%)
Sep 27, 2010 5.087 5.190 5.061 5.067 17,443,756 -0.04(-0.76%)
Sep 24, 2010 5.061 5.171 4.996 5.106 20,427,060 +0.16(+3.27%)
Sep 23, 2010 4.944 5.171 4.925 4.944 23,847,436 -0.15(-2.92%)
Sep 22, 2010 5.268 5.319 5.080 5.093 19,513,344 -0.18(-3.43%)
Sep 21, 2010 5.416 5.487 5.261 5.274 3,094 -0.13(-2.39%)
Sep 20, 2010 5.332 5.436 5.268 5.403 14,203,641 +0.08(+1.58%)
Sep 17, 2010 5.319 5.358 5.213 5.319 13,973,493 +0.01(+0.24%)
Sep 15, 2010 5.184 5.345 5.145 5.306 15,513,977 +0.09(+1.73%)
Sep 14, 2010 5.364 5.374 5.177 5.216 309 -0.16(-2.89%)
Sep 13, 2010 5.423 5.494 5.326 5.371 23,890,672 +0.06(+1.09%)
Sep 10, 2010 5.229 5.319 5.203 5.313 15,396,889 +0.06(+1.23%)
Sep 09, 2010 5.280 5.371 5.184 5.248 13,067 +0.09(+1.75%)
Sep 08, 2010 4.996 5.248 4.990 5.158 7,736 +0.17(+3.37%)
Sep 07, 2010 5.093 5.125 4.919 4.990 1,451 -0.20(-3.86%)
Sep 03, 2010 5.209 5.261 5.087 5.190 12,245,715 +0.06(+1.26%)
Sep 02, 2010 5.061 5.132 5.022 5.125 12,866,270 +0.05(+1.02%)
Sep 01, 2010 4.841 5.080 4.815 5.074 20,110,268 +0.33(+6.95%)
Aug 31, 2010 4.738 4.802 4.660 4.744 77,864 +0.03(+0.62%)
Aug 30, 2010 4.854 4.854 4.705 4.715 13,935,783 -0.04(-0.75%)
Aug 27, 2010 4.899 4.919 4.699 4.750 21,301,748 -0.06(-1.21%)
Aug 26, 2010 4.802 4.867 4.715 4.809 24,689 +0.12(+2.48%)
Aug 25, 2010 4.725 4.796 4.602 4.692 26,196 -0.05(-1.09%)
Aug 24, 2010 4.847 4.931 4.725 4.744 1,817 -0.19(-3.80%)
Aug 23, 2010 5.002 5.093 4.912 4.931 15,068,582 +0.00(+0.00%)
Aug 20, 2010 4.873 4.957 4.789 4.931 16,001,181 +0.03(+0.53%)
Aug 19, 2010 5.002 5.080 4.867 4.905 1,817 -0.12(-2.31%)
Aug 18, 2010 5.067 5.131 4.999 5.022 18,052,502 -0.05(-0.89%)
Aug 17, 2010 5.073 5.093 4.989 5.067 7,858 +0.04(+0.77%)
Aug 16, 2010 5.015 5.035 4.949 5.028 12,206,441 -0.02(-0.38%)
Aug 13, 2010 5.047 5.177 5.022 5.047 15,699,680 +0.01(+0.26%)
Aug 12, 2010 5.035 5.138 4.970 5.035 19,857,666 -0.07(-1.39%)
Aug 11, 2010 5.357 5.390 5.093 5.106 13,847 -0.37(-6.83%)
Aug 10, 2010 5.338 5.499 5.306 5.480 24,557,200 +0.08(+1.43%)
Aug 09, 2010 5.312 5.409 5.151 5.402 18,945,288 +0.13(+2.45%)
Aug 06, 2010 5.273 5.409 5.228 5.273 14,075,605 -0.19(-3.43%)
Aug 05, 2010 5.435 5.480 5.377 5.461 11,454,124 -0.01(-0.24%)
Aug 04, 2010 5.512 5.577 5.441 5.473 17,930,702 -0.02(-0.35%)
Aug 03, 2010 5.699 5.732 5.448 5.493 26,196 -0.26(-4.49%)
Aug 02, 2010 5.532 5.751 5.493 5.751 26,276,180 +0.29(+5.32%)
Jul 30, 2010 5.461 5.486 5.344 5.461 16,310,285 +0.01(+0.24%)
Jul 29, 2010 5.519 5.544 5.361 5.448 14,047,786 +0.01(+0.24%)
Jul 28, 2010 5.435 5.506 5.377 5.435 19,367 +0.00(+0.00%)
Jul 27, 2010 5.435 5.577 5.383 5.435 14,560 +0.07(+1.32%)
Jul 26, 2010 5.177 5.390 5.131 5.364 17,161,394 +0.18(+3.49%)
Jul 23, 2010 5.131 5.215 5.002 5.183 17,152,004 +0.05(+1.01%)
Jul 22, 2010 5.151 5.241 4.976 5.131 464 +0.26(+5.44%)
Jul 21, 2010 5.093 5.112 4.860 4.867 26,288,582 -0.13(-2.58%)
Jul 20, 2010 4.996 5.044 4.841 4.996 26,822,494 -0.02(-0.39%)
Jul 19, 2010 5.002 5.093 4.905 5.015 22,785,248 +0.02(+0.39%)
Jul 16, 2010 5.002 5.280 4.931 4.996 24,180,004 -0.30(-5.72%)
Jul 15, 2010 5.325 5.357 5.131 5.299 18,651,888 -0.02(-0.36%)
Jul 14, 2010 5.351 5.373 5.228 5.319 18,389,308 -0.08(-1.55%)
Jul 13, 2010 5.402 5.454 5.344 5.402 929 +0.09(+1.70%)
Jul 12, 2010 5.370 5.428 5.286 5.312 16,540,185 -0.08(-1.44%)
Jul 09, 2010 5.390 5.441 5.235 5.390 13,813,662 +0.14(+2.71%)
Jul 08, 2010 5.209 5.293 5.144 5.248 41,056 +0.09(+1.75%)
Jul 07, 2010 4.815 5.177 4.783 5.157 22,226,938 +0.37(+7.83%)
Jul 06, 2010 4.783 4.867 4.718 4.783 7,865 +0.12(+2.63%)
Jul 02, 2010 4.660 4.867 4.609 4.660 15,037,931 -0.10(-2.04%)
Jul 01, 2010 4.918 5.015 4.628 4.757 38,562,800 -0.21(-4.16%)
Jun 30, 2010 5.041 5.189 4.951 4.964 23,418,846 -0.08(-1.54%)
Jun 29, 2010 5.015 5.286 4.996 5.041 8,220 -0.30(-5.56%)
Jun 25, 2010 5.338 5.390 5.215 5.338 17,658,176 +0.14(+2.73%)
Jun 24, 2010 5.267 5.351 5.164 5.196 13,635,910 -0.11(-2.07%)
Jun 23, 2010 5.306 5.390 5.248 5.306 19,663,736 +0.03(+0.61%)
Jun 22, 2010 5.441 5.448 5.267 5.273 13,724,024 -0.17(-3.20%)
Jun 21, 2010 5.486 5.525 5.402 5.448 14,031,166 +0.05(+0.84%)
Jun 18, 2010 5.402 5.448 5.319 5.402 11,876,968 +0.04(+0.72%)
Jun 17, 2010 5.467 5.480 5.280 5.364 13,486,238 -0.05(-0.95%)
Jun 16, 2010 5.306 5.519 5.306 5.415 22,092,788 +0.05(+0.96%)
Jun 15, 2010 5.319 5.390 5.209 5.364 17,558,030 +0.12(+2.34%)
Jun 14, 2010 5.357 5.422 5.228 5.241 13,855,753 -0.08(-1.46%)
Jun 11, 2010 5.228 5.325 5.165 5.319 11,623,783 +0.01(+0.12%)
Jun 10, 2010 5.183 5.312 5.112 5.312 25,874,684 +0.21(+4.05%)
Jun 09, 2010 5.073 5.241 5.060 5.106 34,732,660 +0.06(+1.28%)
Jun 08, 2010 4.905 5.051 4.822 5.041 25,283,780 +0.17(+3.58%)
Jun 07, 2010 5.041 5.099 4.834 4.867 19,547,268 -0.15(-2.96%)
Jun 04, 2010 5.015 5.196 4.983 5.015 25,290,264 -0.26(-4.90%)
Jun 03, 2010 5.402 5.454 5.241 5.273 18,039,002 -0.05(-0.85%)
Jun 02, 2010 5.131 5.319 5.099 5.319 178,623 +0.23(+4.44%)
Jun 01, 2010 5.196 5.288 5.093 5.093 154 -0.08(-1.62%)
May 28, 2010 5.177 5.312 5.125 5.177 16,940,282 -0.12(-2.20%)
May 27, 2010 5.086 5.293 4.989 5.293 28,512,316 +0.32(+6.49%)
May 26, 2010 5.131 5.157 4.931 4.970 155 -0.05(-1.03%)
May 25, 2010 4.680 5.054 4.622 5.022 1,830 +0.19(+3.87%)
May 24, 2010 5.086 5.093 4.815 4.835 18,338,710 -0.24(-4.70%)
May 21, 2010 4.738 5.105 4.686 5.073 32,044,432 +0.26(+5.35%)
May 20, 2010 4.760 4.989 4.712 4.815 36,432 -0.21(-4.11%)
May 19, 2010 5.034 5.144 4.918 5.022 25,767,510 -0.05(-1.05%)
May 18, 2010 5.415 5.428 5.002 5.075 1,706 -0.25(-4.69%)
May 17, 2010 5.441 5.479 5.125 5.325 30,948,570 -0.11(-2.02%)
May 14, 2010 5.434 5.518 5.299 5.434 36,595,968 -0.16(-2.88%)
May 13, 2010 5.608 5.744 5.563 5.595 25,774,200 -0.01(-0.23%)
May 12, 2010 5.615 5.660 5.518 5.608 20,337,310 +0.08(+1.40%)
May 11, 2010 5.595 5.647 5.505 5.531 46,074,064 +0.15(+2.75%)
May 10, 2010 5.260 5.389 5.228 5.383 38,291,812 +0.30(+5.96%)
May 07, 2010 5.131 5.286 5.022 5.080 52,738,212 +0.02(+0.38%)
May 06, 2010 5.133 5.524 4.815 5.060 20,368 -0.38(-7.05%)
May 05, 2010 5.531 5.666 5.415 5.444 28,695,936 -0.13(-2.26%)
May 04, 2010 5.776 5.776 5.511 5.570 33,884,644 -0.23(-3.89%)
May 03, 2010 5.860 5.918 5.679 5.795 23,895,006 -0.02(-0.33%)
Apr 30, 2010 5.789 5.866 5.686 5.814 35,784,500 +0.04(+0.67%)
Apr 29, 2010 5.686 5.879 5.653 5.776 27,754,640 +0.16(+2.87%)
Apr 28, 2010 5.679 5.789 5.550 5.615 44,162,184 +0.06(+1.04%)
Apr 27, 2010 5.634 5.705 5.453 5.557 43,886,512 -0.12(-2.05%)
Apr 26, 2010 5.950 5.963 5.640 5.673 37,761,052 -0.25(-4.24%)
Apr 23, 2010 5.905 5.976 5.657 5.924 46,801,216 +0.05(+0.77%)
Apr 22, 2010 5.595 5.918 5.524 5.879 47,332,724 +0.12(+2.01%)
Apr 21, 2010 5.763 6.343 5.660 5.763 63,259 +0.23(+4.20%)
Apr 20, 2010 5.279 5.634 5.247 5.531 7,663 +0.29(+5.54%)
Apr 19, 2010 5.118 5.292 5.086 5.241 47,182,864 +0.08(+1.62%)
Apr 16, 2010 5.363 5.370 5.060 5.157 56,374,728 -0.23(-4.19%)
Apr 15, 2010 5.505 5.524 5.337 5.383 27,862,788 -0.11(-2.00%)
Apr 14, 2010 5.312 5.524 5.299 5.492 32,439,582 +0.24(+4.67%)
Apr 13, 2010 5.215 5.312 5.086 5.247 48,442,024 -0.13(-2.40%)
Apr 12, 2010 5.421 5.428 5.331 5.376 18,017,626 -0.01(-0.12%)
Apr 09, 2010 5.428 5.441 5.318 5.383 20,788,564 +0.01(+0.12%)
Apr 08, 2010 5.331 5.415 5.170 5.376 58,291,000 -0.12(-2.11%)
Apr 07, 2010 5.782 5.782 5.486 5.492 79,862,664 +0.03(+0.59%)
Apr 06, 2010 5.241 5.544 5.221 5.460 47,389,128 +0.30(+5.87%)
Apr 05, 2010 5.080 5.267 5.022 5.157 25,073,962 +0.13(+2.56%)
Apr 01, 2010 5.034 5.028 5.028 5.028 15,751,304 +0.03(+0.65%)
Mar 31, 2010 4.951 5.060 4.944 4.996 9,866,493 -0.01(-0.13%)
Mar 30, 2010 4.976 5.028 4.931 5.002 17,177,948 +0.03(+0.52%)
Mar 29, 2010 5.086 5.112 4.893 4.976 26,429,476 -0.09(-1.78%)
Mar 26, 2010 5.144 5.170 4.970 5.067 27,234,752 -0.05(-0.88%)
Mar 25, 2010 5.176 5.234 5.086 5.112 37,163,216 +0.02(+0.38%)
Mar 24, 2010 4.944 5.157 4.938 5.093 32,297,836 +0.14(+2.73%)
Mar 23, 2010 4.925 4.970 4.893 4.957 17,079,832 +0.03(+0.65%)
Mar 22, 2010 4.835 4.983 4.777 4.925 21,760,008 +0.03(+0.53%)
Mar 19, 2010 4.886 4.944 4.815 4.899 23,518,600 +0.03(+0.53%)
Mar 18, 2010 5.041 5.041 4.835 4.873 30,456,534 -0.22(-4.30%)
Mar 17, 2010 5.002 5.170 4.976 5.093 27,851,034 +0.13(+2.60%)
Mar 16, 2010 4.906 4.976 4.815 4.964 26,375,778 +0.08(+1.72%)
Mar 15, 2010 4.796 4.886 4.793 4.880 40,929,168 +0.01(+0.26%)
Mar 12, 2010 5.196 5.279 4.815 4.867 49,568,636 -0.21(-4.19%)
Mar 11, 2010 4.899 5.093 4.860 5.080 27,260,562 +0.21(+4.23%)
Mar 10, 2010 4.738 4.957 4.706 4.873 31,444,298 +0.19(+4.13%)
Mar 09, 2010 4.654 4.732 4.564 4.680 19,701,242 -0.01(-0.14%)
Mar 08, 2010 4.648 4.738 4.635 4.686 12,683,310 +0.01(+0.28%)
Mar 05, 2010 4.622 4.680 4.583 4.673 16,994,640 +0.10(+2.11%)
Mar 04, 2010 4.538 4.622 4.512 4.577 10,380,013 +0.04(+0.85%)
Mar 03, 2010 4.538 4.596 4.499 4.538 14,464,643 +0.00(+0.00%)
Mar 02, 2010 4.493 4.603 4.493 4.538 12,084,131 +0.05(+1.00%)
Mar 01, 2010 4.615 4.648 4.448 4.493 15,424,457 -0.12(-2.52%)
Feb 26, 2010 4.512 4.628 4.487 4.609 21,842,372 +0.11(+2.44%)
Feb 25, 2010 4.474 4.519 4.364 4.499 24,120,914 -0.07(-1.58%)
Feb 24, 2010 4.358 4.583 4.351 4.572 29,653,746 +0.23(+5.37%)
Feb 23, 2010 4.461 4.474 4.319 4.339 18,531,666 -0.15(-3.30%)
Feb 22, 2010 4.364 4.499 4.364 4.487 31,454,662 +0.12(+2.65%)
Feb 19, 2010 4.313 4.396 4.313 4.371 16,512,073 +0.03(+0.74%)
Feb 18, 2010 4.377 4.390 4.300 4.339 21,767,604 -0.06(-1.32%)
Feb 17, 2010 4.480 4.487 4.364 4.396 19,417,136 -0.06(-1.30%)
Feb 16, 2010 4.371 4.480 4.409 4.454 14,670,714 +0.08(+1.91%)
Feb 12, 2010 4.364 4.371 4.371 4.371 14,122,630 -0.05(-1.16%)
Feb 11, 2010 4.429 4.461 4.377 4.422 14,623,715 -0.01(-0.15%)
Feb 10, 2010 4.371 4.506 4.339 4.429 37,699,728 -0.03(-0.58%)
Feb 09, 2010 4.461 4.525 4.403 4.454 19,628,754 +0.16(+3.75%)
Feb 08, 2010 4.448 4.496 4.287 4.293 39,679,644 -0.14(-3.19%)
Feb 05, 2010 4.467 4.532 4.268 4.435 55,075,860 -0.04(-0.86%)
Feb 04, 2010 4.693 4.731 4.467 4.474 46,630,692 -0.30(-6.21%)
Feb 03, 2010 4.808 4.808 4.660 4.770 47,742,936 -0.07(-1.46%)
Feb 02, 2010 4.686 4.853 4.686 4.841 46,246,644 +0.15(+3.30%)
Feb 01, 2010 4.654 4.744 4.590 4.686 27,774,554 +0.06(+1.39%)
Jan 29, 2010 4.718 4.821 4.596 4.622 27,685,532 -0.06(-1.24%)
Jan 28, 2010 4.673 4.815 4.635 4.680 42,743,260 +0.08(+1.68%)
Jan 27, 2010 4.422 4.673 4.403 4.602 36,323,396 +0.17(+3.77%)
Jan 26, 2010 4.570 4.641 4.429 4.435 57,457,640 -0.11(-2.41%)
Jan 25, 2010 4.783 4.815 4.429 4.545 46,274,992 -0.12(-2.62%)
Jan 22, 2010 4.609 4.821 4.339 4.667 42,107,440 -0.06(-1.23%)
Jan 21, 2010 4.738 4.989 4.699 4.725 88,558,808 +0.24(+5.46%)
Jan 20, 2010 4.300 4.499 4.300 4.480 32,121,712 +0.13(+2.96%)
Jan 19, 2010 4.390 4.422 4.306 4.351 27,804,600 -0.08(-1.74%)
Jan 15, 2010 4.371 4.429 4.429 4.429 45,845,612 +0.02(+0.44%)
Jan 14, 2010 4.145 4.435 4.145 4.409 37,441,776 +0.23(+5.55%)
Jan 13, 2010 4.145 4.268 4.049 4.178 25,208,128 +0.05(+1.25%)
Jan 12, 2010 4.158 4.216 4.094 4.126 31,392,454 -0.08(-1.84%)
Jan 11, 2010 4.184 4.248 4.113 4.203 23,049,020 +0.02(+0.46%)
Jan 08, 2010 4.087 4.223 4.081 4.184 25,653,644 +0.07(+1.72%)
Jan 07, 2010 3.907 4.171 3.888 4.113 39,699,904 +0.17(+4.24%)
Jan 06, 2010 3.972 3.991 3.901 3.946 18,309,516 -0.03(-0.65%)
Jan 05, 2010 3.785 3.984 3.785 3.972 25,882,938 +0.15(+3.87%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.