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 )

15.40 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2015 10.32 10.38 10.20 10.26 16,266,235 -0.03(-0.28%)
Apr 29, 2015 10.09 10.33 10.09 10.28 15,614,244 +0.16(+1.61%)
Apr 28, 2015 10.01 10.13 9.940 10.12 10,581,234 +0.11(+1.06%)
Apr 27, 2015 10.11 10.16 10.01 10.01 9,841,384 -0.09(-0.84%)
Apr 24, 2015 10.17 10.17 10.09 10.10 10,501,518 -0.08(-0.77%)
Apr 23, 2015 10.16 10.21 10.09 10.18 13,467,339 +0.00(+0.00%)
Apr 22, 2015 10.05 10.20 9.979 10.18 14,416,914 +0.11(+1.13%)
Apr 21, 2015 10.12 10.16 10.06 10.06 11,240,712 -0.02(-0.21%)
Apr 20, 2015 10.07 10.17 10.03 10.09 11,438,100 +0.09(+0.85%)
Apr 17, 2015 10.14 10.20 9.936 10.00 16,694,427 -0.22(-2.15%)
Apr 16, 2015 9.979 10.31 9.865 10.22 30,461,778 +0.15(+1.48%)
Apr 15, 2015 9.986 10.14 9.979 10.07 15,282,378 +0.06(+0.64%)
Apr 14, 2015 10.11 10.15 9.979 10.01 20,234,644 -0.11(-1.05%)
Apr 13, 2015 9.972 10.12 9.957 10.11 21,408,462 +0.13(+1.35%)
Apr 10, 2015 10.06 10.09 9.943 9.979 13,203,094 -0.09(-0.92%)
Apr 09, 2015 10.06 10.11 9.986 10.07 9,548,080 +0.00(+0.00%)
Apr 08, 2015 10.10 10.19 10.04 10.07 9,271,743 -0.04(-0.42%)
Apr 07, 2015 10.09 10.18 10.02 10.11 12,059,248 +0.06(+0.64%)
Apr 06, 2015 10.00 10.08 9.886 10.05 10,226,070 -0.06(-0.63%)
Apr 02, 2015 10.01 10.11 10.11 10.11 11,314,835 +0.06(+0.64%)
Apr 01, 2015 10.00 10.06 9.929 10.05 24,927,130 +0.00(+0.00%)
Mar 31, 2015 9.950 10.06 9.943 10.05 11,418,908 -0.03(-0.28%)
Mar 30, 2015 10.04 10.13 10.00 10.08 7,019,309 +0.14(+1.43%)
Mar 27, 2015 10.02 10.02 9.879 9.936 10,197,489 -0.11(-1.06%)
Mar 26, 2015 9.936 10.07 9.865 10.04 14,905,776 +0.09(+0.86%)
Mar 25, 2015 10.15 10.16 9.922 9.957 15,893,614 -0.20(-1.96%)
Mar 24, 2015 10.29 10.29 10.16 10.16 14,396,905 -0.17(-1.65%)
Mar 23, 2015 10.41 10.42 10.30 10.33 11,841,163 -0.07(-0.68%)
Mar 20, 2015 10.28 10.42 10.26 10.40 17,998,466 +0.16(+1.52%)
Mar 19, 2015 10.26 10.28 10.14 10.24 18,712,998 -0.03(-0.28%)
Mar 18, 2015 10.35 10.46 10.16 10.27 18,895,118 -0.10(-0.96%)
Mar 17, 2015 10.28 10.37 10.23 10.37 11,020,626 +0.01(+0.14%)
Mar 16, 2015 10.35 10.38 10.23 10.35 11,815,447 +0.06(+0.55%)
Mar 13, 2015 10.35 10.43 10.21 10.30 15,132,125 -0.07(-0.68%)
Mar 12, 2015 10.27 10.38 10.21 10.37 22,653,212 +0.27(+2.67%)
Mar 11, 2015 9.936 10.13 9.904 10.10 16,020,396 +0.18(+1.86%)
Mar 10, 2015 10.05 10.06 9.894 9.915 16,853,748 -0.26(-2.51%)
Mar 09, 2015 10.13 10.19 10.09 10.17 13,643,311 +0.01(+0.14%)
Mar 06, 2015 10.02 10.29 10.00 10.16 19,097,330 +0.16(+1.63%)
Mar 05, 2015 9.886 9.993 9.752 9.993 15,738,834 +0.13(+1.29%)
Mar 04, 2015 9.865 9.897 9.787 9.865 15,723,202 -0.07(-0.71%)
Mar 03, 2015 9.894 9.979 9.851 9.936 9,540,815 -0.01(-0.14%)
Mar 02, 2015 9.886 9.986 9.858 9.950 8,130,965 +0.06(+0.65%)
Feb 27, 2015 9.929 9.996 9.872 9.886 9,490,887 -0.08(-0.82%)
Feb 26, 2015 9.961 10.01 9.890 9.968 12,201,159 -0.03(-0.28%)
Feb 25, 2015 9.947 10.03 9.904 9.996 11,867,715 +0.05(+0.50%)
Feb 24, 2015 9.862 9.954 9.834 9.947 10,383,274 +0.12(+1.22%)
Feb 23, 2015 9.869 9.883 9.770 9.827 6,559,208 -0.08(-0.78%)
Feb 20, 2015 9.770 9.904 9.657 9.904 10,791,844 +0.08(+0.86%)
Feb 19, 2015 9.827 9.841 9.685 9.820 9,395,175 -0.03(-0.29%)
Feb 18, 2015 9.982 9.989 9.816 9.848 9,601,550 -0.15(-1.48%)
Feb 17, 2015 9.954 10.01 9.836 9.996 10,786,501 +0.03(+0.28%)
Feb 13, 2015 10.05 9.968 9.968 9.968 12,535,146 -0.06(-0.56%)
Feb 12, 2015 9.904 10.05 9.855 10.02 13,730,972 +0.19(+1.94%)
Feb 11, 2015 9.848 9.855 9.738 9.834 17,711,630 -0.04(-0.43%)
Feb 10, 2015 9.890 9.890 9.770 9.876 10,243,011 +0.07(+0.72%)
Feb 09, 2015 9.890 9.908 9.791 9.806 14,982,188 -0.20(-1.98%)
Feb 06, 2015 9.912 10.10 9.876 10.00 27,156,464 +0.25(+2.61%)
Feb 05, 2015 9.728 9.774 9.664 9.749 17,088,800 +0.18(+1.84%)
Feb 04, 2015 9.580 9.664 9.551 9.572 9,721,686 -0.02(-0.22%)
Feb 03, 2015 9.431 9.601 9.424 9.594 18,276,588 +0.22(+2.34%)
Feb 02, 2015 9.247 9.410 9.163 9.375 16,776,127 +0.20(+2.16%)
Jan 30, 2015 9.170 9.325 9.142 9.177 14,829,209 -0.15(-1.59%)
Jan 29, 2015 9.163 9.346 9.115 9.325 14,866,927 +0.18(+2.01%)
Jan 28, 2015 9.481 9.481 9.134 9.142 17,644,614 -0.26(-2.78%)
Jan 27, 2015 9.361 9.509 9.346 9.403 13,669,475 -0.12(-1.26%)
Jan 26, 2015 9.389 9.537 9.332 9.523 14,486,255 +0.15(+1.58%)
Jan 23, 2015 9.382 9.502 9.304 9.375 19,310,850 +0.00(+0.00%)
Jan 22, 2015 8.901 9.438 8.894 9.375 42,888,792 +0.66(+7.62%)
Jan 21, 2015 8.647 8.760 8.590 8.711 24,207,984 +0.05(+0.57%)
Jan 20, 2015 8.753 8.781 8.626 8.661 18,398,714 -0.10(-1.13%)
Jan 16, 2015 8.569 8.760 8.534 8.760 18,519,678 +0.17(+1.97%)
Jan 15, 2015 8.739 8.809 8.507 8.590 18,244,928 -0.18(-2.09%)
Jan 14, 2015 8.852 8.852 8.647 8.774 24,230,610 -0.20(-2.20%)
Jan 13, 2015 9.163 9.240 8.887 8.972 16,463,201 -0.11(-1.24%)
Jan 12, 2015 9.191 9.219 9.043 9.085 10,850,914 -0.11(-1.23%)
Jan 09, 2015 9.466 9.466 9.198 9.198 13,645,713 -0.27(-2.84%)
Jan 08, 2015 9.368 9.491 9.325 9.466 12,994,620 +0.19(+2.06%)
Jan 07, 2015 9.311 9.382 9.191 9.276 15,968,788 +0.07(+0.77%)
Jan 06, 2015 9.516 9.523 9.170 9.205 18,737,074 -0.29(-3.05%)
Jan 05, 2015 9.735 9.742 9.488 9.495 10,486,835 -0.30(-3.03%)
Jan 02, 2015 9.890 9.926 9.650 9.791 8,781,411 -0.03(-0.29%)
Dec 31, 2014 9.989 9.820 9.820 9.820 7,192,828 -0.14(-1.42%)
Dec 30, 2014 9.897 10.02 9.827 9.961 6,584,821 +0.02(+0.21%)
Dec 29, 2014 9.876 10.00 9.862 9.940 6,497,576 +0.05(+0.50%)
Dec 26, 2014 9.904 9.954 9.876 9.890 3,542,228 -0.01(-0.07%)
Dec 24, 2014 9.961 9.897 9.897 9.897 3,385,643 -0.04(-0.36%)
Dec 23, 2014 9.813 9.961 9.777 9.933 7,226,318 +0.16(+1.59%)
Dec 22, 2014 9.756 9.791 9.707 9.777 9,607,878 +0.03(+0.29%)
Dec 19, 2014 9.770 9.834 9.742 9.749 19,398,184 -0.01(-0.07%)
Dec 18, 2014 9.608 9.756 9.590 9.756 13,076,624 +0.27(+2.83%)
Dec 17, 2014 9.311 9.523 9.262 9.488 19,508,008 +0.23(+2.44%)
Dec 16, 2014 9.198 9.403 9.184 9.262 22,260,614 +0.00(+0.00%)
Dec 15, 2014 9.424 9.495 9.255 9.262 20,143,824 -0.13(-1.43%)
Dec 12, 2014 9.481 9.544 9.382 9.396 13,484,769 -0.16(-1.70%)
Dec 11, 2014 9.594 9.664 9.523 9.558 10,634,043 +0.04(+0.37%)
Dec 10, 2014 9.742 9.813 9.509 9.523 15,517,765 -0.24(-2.46%)
Dec 09, 2014 9.636 9.770 9.580 9.763 11,845,302 +0.06(+0.66%)
Dec 08, 2014 9.735 9.866 9.671 9.700 11,298,010 -0.04(-0.36%)
Dec 05, 2014 9.601 9.834 9.601 9.735 17,929,186 +0.20(+2.15%)
Dec 04, 2014 9.424 9.537 9.392 9.530 16,904,956 +0.12(+1.28%)
Dec 03, 2014 9.325 9.445 9.318 9.410 11,669,972 +0.08(+0.91%)
Dec 02, 2014 9.332 9.466 9.297 9.325 16,387,767 +0.01(+0.15%)
Dec 01, 2014 9.495 9.509 9.212 9.311 24,450,340 -0.23(-2.37%)
Nov 28, 2014 9.636 9.650 9.516 9.537 7,302,474 -0.04(-0.41%)
Nov 26, 2014 9.506 9.576 9.576 9.576 9,275,159 +0.06(+0.59%)
Nov 25, 2014 9.541 9.548 9.471 9.520 16,565,609 +0.01(+0.07%)
Nov 24, 2014 9.365 9.534 9.365 9.513 18,507,802 +0.20(+2.19%)
Nov 21, 2014 9.407 9.499 9.302 9.309 12,503,500 -0.08(-0.82%)
Nov 20, 2014 9.260 9.386 9.253 9.386 9,576,105 +0.04(+0.45%)
Nov 19, 2014 9.358 9.365 9.259 9.344 13,108,198 -0.01(-0.15%)
Nov 18, 2014 9.323 9.378 9.274 9.358 16,491,959 +0.05(+0.53%)
Nov 17, 2014 9.351 9.372 9.281 9.309 12,325,207 -0.08(-0.82%)
Nov 14, 2014 9.428 9.492 9.358 9.386 11,009,951 -0.07(-0.74%)
Nov 13, 2014 9.463 9.513 9.390 9.456 14,071,721 -0.02(-0.22%)
Nov 12, 2014 9.414 9.506 9.411 9.478 11,418,569 +0.00(+0.00%)
Nov 11, 2014 9.471 9.520 9.435 9.478 7,789,658 +0.00(+0.00%)
Nov 10, 2014 9.393 9.499 9.386 9.478 7,198,465 +0.06(+0.67%)
Nov 07, 2014 9.442 9.488 9.365 9.414 10,243,143 -0.06(-0.67%)
Nov 06, 2014 9.407 9.492 9.344 9.478 10,742,425 +0.11(+1.20%)
Nov 05, 2014 9.386 9.407 9.270 9.365 13,253,897 +0.05(+0.53%)
Nov 04, 2014 9.309 9.337 9.210 9.316 10,851,298 +0.02(+0.23%)
Nov 03, 2014 9.274 9.358 9.246 9.295 16,718,480 +0.01(+0.15%)
Oct 31, 2014 9.316 9.339 9.224 9.281 22,136,816 +0.11(+1.23%)
Oct 30, 2014 9.189 9.246 9.105 9.168 19,295,626 -0.05(-0.53%)
Oct 29, 2014 9.112 9.253 9.084 9.217 11,489,478 +0.08(+0.85%)
Oct 28, 2014 9.014 9.161 9.006 9.140 10,802,135 +0.15(+1.64%)
Oct 27, 2014 8.971 8.992 8.992 8.992 8,910,211 +0.00(+0.00%)
Oct 24, 2014 8.929 8.992 8.915 8.992 10,446,498 +0.06(+0.71%)
Oct 23, 2014 8.950 9.021 8.922 8.929 14,803,080 +0.08(+0.95%)
Oct 22, 2014 8.922 8.971 8.803 8.845 23,536,408 -0.04(-0.40%)
Oct 21, 2014 8.852 8.943 8.824 8.880 20,135,458 +0.09(+1.04%)
Oct 20, 2014 8.725 8.803 8.718 8.789 17,061,058 +0.11(+1.21%)
Oct 17, 2014 8.648 8.725 8.535 8.683 28,554,568 +0.11(+1.31%)
Oct 16, 2014 8.303 8.613 8.240 8.571 30,216,576 +0.04(+0.41%)
Oct 15, 2014 8.226 8.690 8.121 8.535 65,239,472 -0.53(-5.82%)
Oct 14, 2014 8.999 9.154 8.936 9.063 23,075,768 +0.08(+0.94%)
Oct 13, 2014 9.091 9.137 8.964 8.978 11,323,435 -0.08(-0.85%)
Oct 10, 2014 9.182 9.301 9.056 9.056 18,612,912 -0.15(-1.60%)
Oct 09, 2014 9.442 9.478 9.203 9.203 14,744,613 -0.29(-3.04%)
Oct 08, 2014 9.267 9.520 9.260 9.492 21,958,132 +0.25(+2.74%)
Oct 07, 2014 9.386 9.435 9.239 9.239 18,575,782 -0.18(-1.94%)
Oct 06, 2014 9.562 9.583 9.421 9.421 16,344,501 -0.08(-0.89%)
Oct 03, 2014 9.358 9.548 9.330 9.506 18,989,680 +0.22(+2.35%)
Oct 02, 2014 9.246 9.330 9.119 9.288 19,106,424 +0.02(+0.23%)
Oct 01, 2014 9.386 9.432 9.246 9.267 11,077,902 -0.11(-1.13%)
Sep 30, 2014 9.428 9.492 9.351 9.372 15,907,873 -0.07(-0.74%)
Sep 29, 2014 9.386 9.499 9.358 9.442 10,474,803 -0.04(-0.44%)
Sep 26, 2014 9.456 9.502 9.407 9.485 7,508,604 +0.06(+0.60%)
Sep 25, 2014 9.499 9.527 9.407 9.428 9,975,579 -0.11(-1.11%)
Sep 24, 2014 9.569 9.597 9.471 9.534 14,769,189 -0.02(-0.22%)
Sep 23, 2014 9.667 9.703 9.534 9.555 13,429,460 -0.12(-1.24%)
Sep 22, 2014 9.801 9.829 9.667 9.674 10,662,074 -0.14(-1.43%)
Sep 19, 2014 9.984 9.991 9.794 9.815 14,924,198 -0.12(-1.20%)
Sep 18, 2014 9.843 9.970 9.815 9.935 14,541,868 +0.12(+1.22%)
Sep 17, 2014 9.738 9.885 9.688 9.815 14,397,185 +0.10(+1.01%)
Sep 16, 2014 9.674 9.815 9.674 9.717 7,847,385 +0.01(+0.07%)
Sep 15, 2014 9.801 9.815 9.681 9.710 10,450,017 -0.08(-0.86%)
Sep 12, 2014 9.738 9.864 9.717 9.794 16,722,067 +0.06(+0.65%)
Sep 11, 2014 9.724 9.773 9.674 9.731 9,943,076 -0.04(-0.36%)
Sep 10, 2014 9.576 9.800 9.576 9.766 12,546,060 +0.20(+2.13%)
Sep 09, 2014 9.625 9.639 9.537 9.562 12,386,446 -0.12(-1.23%)
Sep 08, 2014 9.653 9.696 9.572 9.681 9,140,885 +0.02(+0.22%)
Sep 05, 2014 9.632 9.667 9.537 9.660 9,023,275 +0.01(+0.15%)
Sep 04, 2014 9.618 9.738 9.618 9.646 10,419,288 +0.05(+0.51%)
Sep 03, 2014 9.667 9.688 9.548 9.597 8,392,489 -0.04(-0.44%)
Sep 02, 2014 9.597 9.674 9.576 9.639 9,590,041 +0.07(+0.73%)
Aug 29, 2014 9.492 9.569 9.569 9.569 6,375,498 +0.07(+0.74%)
Aug 28, 2014 9.513 9.548 9.442 9.499 7,265,095 -0.03(-0.33%)
Aug 27, 2014 9.614 9.642 9.502 9.530 8,387,900 -0.08(-0.87%)
Aug 26, 2014 9.607 9.642 9.579 9.614 8,118,875 +0.02(+0.22%)
Aug 25, 2014 9.551 9.642 9.544 9.593 8,950,128 +0.11(+1.18%)
Aug 22, 2014 9.488 9.607 9.446 9.481 11,401,900 -0.01(-0.15%)
Aug 21, 2014 9.411 9.544 9.376 9.495 12,655,645 +0.09(+0.97%)
Aug 20, 2014 9.285 9.425 9.271 9.404 11,230,415 +0.12(+1.28%)
Aug 19, 2014 9.334 9.432 9.278 9.285 11,900,852 -0.04(-0.45%)
Aug 18, 2014 9.285 9.443 9.271 9.327 12,140,094 +0.10(+1.06%)
Aug 15, 2014 9.222 9.313 9.138 9.229 12,447,372 +0.04(+0.46%)
Aug 14, 2014 9.229 9.285 9.166 9.187 7,732,348 -0.02(-0.23%)
Aug 13, 2014 9.208 9.257 9.173 9.208 6,654,340 +0.03(+0.38%)
Aug 12, 2014 9.124 9.201 9.096 9.173 8,798,474 +0.04(+0.46%)
Aug 11, 2014 9.264 9.264 9.117 9.131 16,238,359 -0.11(-1.21%)
Aug 08, 2014 9.117 9.222 9.075 9.243 11,714,072 +0.15(+1.69%)
Aug 07, 2014 9.278 9.292 9.075 9.089 9,091,637 -0.15(-1.59%)
Aug 06, 2014 9.173 9.299 9.166 9.236 9,000,084 +0.02(+0.23%)
Aug 05, 2014 9.208 9.324 9.166 9.215 10,922,989 -0.04(-0.45%)
Aug 04, 2014 9.376 9.411 9.194 9.257 16,210,458 -0.08(-0.90%)
Aug 01, 2014 9.446 9.537 9.271 9.341 14,625,045 -0.13(-1.40%)
Jul 31, 2014 9.558 9.607 9.467 9.474 16,303,666 -0.14(-1.46%)
Jul 30, 2014 9.621 9.677 9.530 9.614 10,186,985 +0.09(+0.96%)
Jul 29, 2014 9.593 9.621 9.516 9.523 9,000,194 -0.05(-0.51%)
Jul 28, 2014 9.691 9.733 9.572 9.572 12,916,194 -0.13(-1.30%)
Jul 25, 2014 9.621 9.733 9.600 9.698 20,712,700 +0.08(+0.80%)
Jul 24, 2014 9.530 9.670 9.519 9.621 28,228,936 +0.12(+1.25%)
Jul 23, 2014 9.516 9.572 9.481 9.502 22,013,056 +0.02(+0.22%)
Jul 22, 2014 9.600 9.621 9.474 9.481 21,127,032 -0.09(-0.95%)
Jul 21, 2014 9.537 9.621 9.502 9.572 13,839,341 -0.01(-0.15%)
Jul 18, 2014 9.621 9.705 9.495 9.586 21,121,064 +0.06(+0.59%)
Jul 17, 2014 9.740 9.803 9.453 9.530 28,889,966 -0.40(-4.02%)
Jul 16, 2014 10.11 10.11 9.873 9.929 19,199,782 -0.13(-1.32%)
Jul 15, 2014 9.992 10.11 9.971 10.06 15,016,183 +0.15(+1.48%)
Jul 14, 2014 10.01 10.03 9.908 9.915 6,677,905 +0.00(+0.00%)
Jul 11, 2014 9.887 9.964 9.810 9.915 7,710,394 +0.01(+0.14%)
Jul 10, 2014 9.859 9.964 9.796 9.901 10,680,644 -0.10(-0.98%)
Jul 09, 2014 10.06 10.06 9.957 9.999 10,590,279 +0.06(+0.56%)
Jul 08, 2014 10.05 10.05 9.901 9.943 11,543,267 -0.10(-1.04%)
Jul 07, 2014 10.04 10.12 10.01 10.05 8,446,957 -0.10(-1.03%)
Jul 03, 2014 10.12 10.15 10.15 10.15 5,499,002 +0.13(+1.26%)
Jul 02, 2014 10.08 10.14 9.992 10.03 10,950,060 -0.05(-0.49%)
Jul 01, 2014 10.04 10.20 10.03 10.08 10,631,645 +0.05(+0.49%)
Jun 30, 2014 10.06 10.09 9.992 10.03 9,130,848 -0.05(-0.49%)
Jun 27, 2014 9.992 10.08 9.985 10.08 9,541,347 +0.04(+0.42%)
Jun 26, 2014 9.985 10.07 9.852 10.03 11,161,128 +0.02(+0.21%)
Jun 25, 2014 9.901 10.05 9.789 10.01 11,470,503 +0.09(+0.92%)
Jun 24, 2014 9.978 10.10 9.908 9.922 9,902,522 -0.08(-0.84%)
Jun 23, 2014 10.02 10.06 9.936 10.01 8,391,796 -0.01(-0.14%)
Jun 20, 2014 10.03 10.09 9.999 10.02 11,087,004 +0.06(+0.63%)
Jun 19, 2014 10.01 10.01 9.887 9.957 9,950,504 -0.03(-0.35%)
Jun 18, 2014 9.964 10.03 9.887 9.992 12,929,923 +0.04(+0.42%)
Jun 17, 2014 9.810 10.02 9.782 9.950 12,250,934 +0.12(+1.21%)
Jun 16, 2014 9.929 9.929 9.782 9.831 9,927,656 -0.13(-1.26%)
Jun 13, 2014 9.915 10.02 9.908 9.957 9,923,189 +0.04(+0.42%)
Jun 12, 2014 9.964 9.992 9.877 9.915 9,237,987 -0.06(-0.63%)
Jun 11, 2014 10.03 10.03 9.894 9.978 7,705,838 -0.08(-0.83%)
Jun 10, 2014 10.09 10.12 10.01 10.06 9,195,395 +0.17(+1.77%)
Jun 06, 2014 9.803 9.908 9.796 9.887 7,578,394 +0.10(+1.00%)
Jun 05, 2014 9.740 9.796 9.656 9.789 11,658,810 +0.07(+0.72%)
Jun 04, 2014 9.719 9.782 9.691 9.719 11,996,584 -0.01(-0.07%)
Jun 03, 2014 9.621 9.789 9.600 9.726 9,767,524 +0.08(+0.80%)
Jun 02, 2014 9.586 9.663 9.509 9.649 7,350,521 +0.07(+0.73%)
May 30, 2014 9.516 9.642 9.502 9.579 11,489,710 +0.04(+0.44%)
May 29, 2014 9.516 9.544 9.411 9.537 18,156,118 +0.05(+0.52%)
May 28, 2014 9.474 9.523 9.383 9.488 8,896,846 +0.01(+0.07%)
May 27, 2014 9.369 9.509 9.362 9.481 8,683,842 +0.13(+1.35%)
May 23, 2014 9.313 9.355 9.355 9.355 7,245,398 +0.06(+0.60%)
May 22, 2014 9.271 9.327 9.264 9.299 4,871,100 +0.02(+0.19%)
May 21, 2014 9.219 9.331 9.212 9.282 7,500,297 +0.07(+0.76%)
May 20, 2014 9.282 9.289 9.136 9.212 12,285,823 -0.05(-0.53%)
May 19, 2014 9.108 9.268 9.108 9.261 12,336,404 +0.13(+1.45%)
May 16, 2014 9.164 9.167 9.017 9.129 14,044,384 -0.04(-0.46%)
May 15, 2014 9.212 9.247 8.982 9.170 17,788,924 -0.13(-1.35%)
May 14, 2014 9.581 9.595 9.261 9.296 16,628,322 -0.32(-3.33%)
May 13, 2014 9.665 9.707 9.602 9.616 11,262,089 -0.03(-0.36%)
May 12, 2014 9.512 9.672 9.470 9.651 9,192,491 +0.18(+1.91%)
May 09, 2014 9.435 9.477 9.303 9.470 10,735,018 +0.01(+0.15%)
May 08, 2014 9.463 9.574 9.386 9.456 17,510,220 -0.03(-0.29%)
May 07, 2014 9.372 9.491 9.289 9.484 12,472,208 +0.16(+1.72%)
May 06, 2014 9.491 9.505 9.317 9.324 14,286,497 -0.19(-2.05%)
May 05, 2014 9.456 9.533 9.388 9.519 8,424,134 +0.00(+0.00%)
May 02, 2014 9.449 9.708 9.442 9.519 11,486,221 +0.10(+1.03%)
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.