Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

13.34 -0.33 (-2.45%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 11, 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 (%)
Mar 30, 2012 5.619 5.619 5.474 5.599 18,887,630 +0.01(+0.24%)
Mar 29, 2012 5.533 5.593 5.494 5.586 19,318,146 +0.00(+0.00%)
Mar 28, 2012 5.507 5.593 5.481 5.586 18,574,362 +0.08(+1.44%)
Mar 27, 2012 5.579 5.583 5.487 5.507 23,441,974 -0.07(-1.18%)
Mar 26, 2012 5.560 5.599 5.512 5.573 19,276,570 +0.07(+1.20%)
Mar 23, 2012 5.481 5.520 5.408 5.507 18,068,160 +0.01(+0.12%)
Mar 22, 2012 5.573 5.589 5.441 5.500 24,743,350 -0.14(-2.57%)
Mar 21, 2012 5.724 5.738 5.619 5.645 16,771,663 -0.08(-1.38%)
Mar 20, 2012 5.658 5.744 5.606 5.724 19,758,264 +0.02(+0.35%)
Mar 19, 2012 5.678 5.810 5.632 5.705 24,240,452 +0.08(+1.41%)
Mar 16, 2012 5.658 5.718 5.533 5.626 29,469,572 +0.00(+0.00%)
Mar 15, 2012 5.632 5.691 5.566 5.626 26,325,940 +0.03(+0.59%)
Mar 14, 2012 5.481 5.629 5.441 5.593 41,164,992 +0.15(+2.78%)
Mar 13, 2012 5.257 5.507 5.224 5.441 36,512,672 +0.25(+4.82%)
Mar 12, 2012 5.283 5.290 5.158 5.191 15,741,828 -0.09(-1.75%)
Mar 09, 2012 5.230 5.342 5.211 5.283 13,710,291 +0.05(+1.01%)
Mar 08, 2012 5.184 5.237 5.099 5.230 14,601,000 +0.10(+1.93%)
Mar 07, 2012 5.072 5.174 5.052 5.131 14,933,312 +0.11(+2.23%)
Mar 06, 2012 5.072 5.099 5.006 5.020 19,713,224 -0.13(-2.43%)
Mar 05, 2012 5.237 5.267 5.118 5.145 22,297,336 -0.11(-2.13%)
Mar 02, 2012 5.323 5.355 5.230 5.257 19,291,156 -0.07(-1.36%)
Mar 01, 2012 5.369 5.428 5.309 5.329 25,195,040 -0.01(-0.12%)
Feb 29, 2012 5.454 5.467 5.283 5.336 36,241,944 -0.11(-2.06%)
Feb 28, 2012 5.375 5.454 5.329 5.448 24,235,306 +0.09(+1.72%)
Feb 27, 2012 5.283 5.402 5.250 5.355 19,754,946 +0.05(+0.87%)
Feb 24, 2012 5.309 5.375 5.270 5.309 16,192,970 +0.02(+0.37%)
Feb 23, 2012 5.165 5.290 5.119 5.290 20,978,316 +0.11(+2.15%)
Feb 22, 2012 5.290 5.296 5.165 5.178 13,778,685 -0.12(-2.23%)
Feb 21, 2012 5.355 5.359 5.257 5.296 12,037,878 -0.03(-0.62%)
Feb 17, 2012 5.270 5.336 5.250 5.329 14,465,859 +0.09(+1.63%)
Feb 16, 2012 5.165 5.257 5.135 5.244 18,671,048 +0.07(+1.40%)
Feb 15, 2012 5.231 5.270 5.158 5.171 17,954,024 -0.05(-1.00%)
Feb 14, 2012 5.290 5.306 5.185 5.224 15,329,090 -0.09(-1.61%)
Feb 13, 2012 5.283 5.316 5.257 5.309 14,036,251 +0.10(+1.89%)
Feb 10, 2012 5.244 5.250 5.185 5.211 16,019,516 -0.10(-1.85%)
Feb 09, 2012 5.381 5.381 5.283 5.309 13,625,536 -0.05(-0.98%)
Feb 08, 2012 5.329 5.381 5.270 5.362 12,793,417 +0.07(+1.24%)
Feb 07, 2012 5.316 5.342 5.296 5.296 23,749,626 -0.04(-0.74%)
Feb 06, 2012 5.388 5.408 5.329 5.336 10,997,715 -0.07(-1.33%)
Feb 03, 2012 5.276 5.414 5.270 5.408 21,884,884 +0.20(+3.78%)
Feb 02, 2012 5.165 5.237 5.126 5.211 16,050,735 +0.06(+1.15%)
Feb 01, 2012 5.211 5.224 5.106 5.152 26,456,988 +0.05(+1.03%)
Jan 31, 2012 5.171 5.198 5.080 5.099 29,808,498 -0.05(-1.02%)
Jan 30, 2012 5.198 5.211 5.099 5.152 18,341,950 -0.11(-2.00%)
Jan 27, 2012 5.132 5.283 5.109 5.257 29,312,164 +0.09(+1.65%)
Jan 26, 2012 5.414 5.427 5.106 5.171 35,555,600 -0.24(-4.37%)
Jan 25, 2012 5.250 5.427 5.237 5.408 29,986,876 +0.07(+1.35%)
Jan 24, 2012 5.290 5.427 5.244 5.336 41,047,636 +0.01(+0.25%)
Jan 23, 2012 5.460 5.486 5.276 5.322 24,607,806 -0.12(-2.29%)
Jan 20, 2012 5.408 5.447 5.296 5.447 20,561,662 +0.00(+0.00%)
Jan 19, 2012 5.480 5.486 5.375 5.447 25,215,248 -0.01(-0.12%)
Jan 18, 2012 5.375 5.493 5.329 5.454 18,835,546 +0.07(+1.28%)
Jan 17, 2012 5.500 5.539 5.355 5.385 20,263,604 -0.07(-1.32%)
Jan 13, 2012 5.329 5.473 5.237 5.457 20,557,326 +0.06(+1.16%)
Jan 12, 2012 5.401 5.434 5.290 5.395 25,145,038 +0.02(+0.31%)
Jan 11, 2012 5.303 5.401 5.231 5.378 20,229,480 +0.04(+0.68%)
Jan 10, 2012 5.322 5.349 5.231 5.342 21,639,268 +0.10(+1.88%)
Jan 09, 2012 5.270 5.276 5.191 5.244 17,160,372 +0.01(+0.13%)
Jan 06, 2012 5.244 5.276 5.139 5.237 15,250,913 -0.01(-0.25%)
Jan 05, 2012 5.099 5.303 5.040 5.250 22,155,914 +0.12(+2.43%)
Jan 04, 2012 5.080 5.178 5.034 5.126 16,110,912 +0.08(+1.56%)
Dec 30, 2011 5.099 5.099 5.034 5.047 10,148,634 -0.05(-1.03%)
Dec 29, 2011 5.014 5.112 4.994 5.099 9,377,138 +0.09(+1.83%)
Dec 28, 2011 5.073 5.080 4.981 5.007 9,028,150 -0.07(-1.29%)
Dec 27, 2011 5.112 5.112 5.034 5.073 7,298,719 -0.03(-0.64%)
Dec 23, 2011 5.119 5.178 5.021 5.106 14,785,645 +0.16(+3.18%)
Dec 21, 2011 4.843 4.948 4.797 4.948 22,527,586 +0.11(+2.31%)
Dec 20, 2011 4.758 4.883 4.732 4.837 17,390,648 +0.15(+3.22%)
Dec 19, 2011 4.706 4.732 4.614 4.686 19,484,558 -0.03(-0.56%)
Dec 16, 2011 4.706 4.791 4.686 4.712 17,342,798 +0.04(+0.84%)
Dec 15, 2011 4.732 4.765 4.666 4.673 14,189,900 +0.01(+0.14%)
Dec 14, 2011 4.640 4.738 4.594 4.666 17,279,614 -0.02(-0.42%)
Dec 13, 2011 4.791 4.824 4.627 4.686 16,220,829 -0.05(-1.11%)
Dec 12, 2011 4.778 4.794 4.660 4.738 14,192,034 -0.11(-2.17%)
Dec 09, 2011 4.771 4.866 4.738 4.843 12,710,043 +0.12(+2.64%)
Dec 08, 2011 4.824 4.824 4.699 4.719 21,977,136 -0.14(-2.97%)
Dec 07, 2011 4.771 4.893 4.725 4.863 12,100,816 +0.05(+1.09%)
Dec 06, 2011 4.824 4.850 4.732 4.811 14,931,079 -0.05(-1.08%)
Dec 05, 2011 4.804 4.916 4.774 4.863 19,682,814 +0.14(+2.92%)
Dec 02, 2011 4.791 4.863 4.699 4.725 26,008,836 -0.01(-0.28%)
Dec 01, 2011 4.732 4.797 4.660 4.738 13,951,808 -0.05(-0.96%)
Nov 30, 2011 4.719 4.804 4.646 4.784 31,237,746 +0.22(+4.74%)
Nov 29, 2011 4.495 4.627 4.443 4.568 21,762,500 +0.09(+2.05%)
Nov 28, 2011 4.541 4.574 4.397 4.476 16,724,665 +0.10(+2.25%)
Nov 25, 2011 4.345 4.495 4.331 4.377 4,861,390 +0.02(+0.45%)
Nov 23, 2011 4.364 4.482 4.338 4.358 27,301,220 -0.07(-1.48%)
Nov 22, 2011 4.456 4.495 4.358 4.423 26,560,270 -0.05(-1.17%)
Nov 21, 2011 4.554 4.619 4.475 4.475 31,816,658 -0.15(-3.25%)
Nov 18, 2011 4.717 4.730 4.619 4.626 22,606,290 -0.04(-0.84%)
Nov 17, 2011 4.717 4.867 4.639 4.665 24,078,010 -0.07(-1.38%)
Nov 16, 2011 4.750 4.906 4.717 4.730 19,655,170 -0.04(-0.82%)
Nov 15, 2011 4.684 4.835 4.671 4.769 15,105,703 +0.05(+1.11%)
Nov 14, 2011 4.828 4.841 4.678 4.717 15,651,817 -0.16(-3.35%)
Nov 11, 2011 4.815 4.913 4.802 4.880 14,497,032 +0.14(+3.03%)
Nov 10, 2011 4.717 4.782 4.639 4.737 21,226,238 +0.10(+2.26%)
Nov 09, 2011 4.769 4.802 4.619 4.632 24,844,902 -0.29(-5.97%)
Nov 08, 2011 4.861 4.946 4.802 4.926 20,892,472 +0.10(+2.03%)
Nov 07, 2011 4.769 4.920 4.753 4.828 19,770,858 +0.04(+0.82%)
Nov 04, 2011 4.750 4.808 4.632 4.789 25,895,870 -0.02(-0.41%)
Nov 03, 2011 4.737 4.857 4.593 4.808 26,393,530 +0.14(+2.94%)
Nov 02, 2011 4.586 4.697 4.541 4.671 23,160,000 +0.21(+4.69%)
Nov 01, 2011 4.423 4.652 4.332 4.462 37,630,912 -0.15(-3.26%)
Oct 31, 2011 4.671 4.808 4.612 4.612 23,270,332 -0.18(-3.68%)
Oct 28, 2011 4.920 4.920 4.697 4.789 28,190,190 -0.10(-2.01%)
Oct 27, 2011 4.985 5.057 4.727 4.887 46,098,320 +0.13(+2.75%)
Oct 26, 2011 4.658 4.776 4.573 4.756 32,893,188 +0.22(+4.90%)
Oct 25, 2011 4.599 4.671 4.514 4.534 25,484,830 -0.15(-3.21%)
Oct 24, 2011 4.619 4.724 4.560 4.684 25,275,310 +0.14(+3.17%)
Oct 21, 2011 4.521 4.606 4.488 4.541 36,362,732 +0.09(+2.06%)
Oct 20, 2011 4.201 4.501 4.142 4.449 37,353,064 +0.29(+6.91%)
Oct 19, 2011 4.345 4.416 4.122 4.162 34,511,448 -0.18(-4.07%)
Oct 18, 2011 4.109 4.410 4.073 4.338 26,835,256 +0.27(+6.58%)
Oct 17, 2011 4.194 4.260 4.057 4.070 18,424,634 -0.18(-4.30%)
Oct 14, 2011 4.345 4.377 4.116 4.253 27,427,030 -0.03(-0.76%)
Oct 13, 2011 4.338 4.371 4.162 4.286 32,411,804 -0.13(-2.96%)
Oct 12, 2011 4.351 4.554 4.332 4.416 26,439,130 +0.10(+2.42%)
Oct 11, 2011 4.201 4.351 4.116 4.312 22,931,798 +0.08(+2.01%)
Oct 10, 2011 4.129 4.227 4.096 4.227 18,689,632 +0.20(+5.03%)
Oct 07, 2011 4.292 4.305 3.992 4.024 21,472,742 -0.25(-5.95%)
Oct 06, 2011 4.162 4.286 4.109 4.279 42,684,988 +0.30(+7.55%)
Oct 05, 2011 3.874 4.038 3.848 3.979 22,158,152 +0.06(+1.50%)
Oct 04, 2011 3.659 3.940 3.652 3.920 34,614,212 +0.18(+4.90%)
Oct 03, 2011 3.868 3.920 3.737 3.737 26,688,458 -0.14(-3.54%)
Sep 30, 2011 4.011 4.064 3.868 3.874 23,545,020 -0.20(-4.82%)
Sep 29, 2011 3.900 4.070 3.835 4.070 41,792,800 +0.29(+7.60%)
Sep 28, 2011 3.940 3.962 3.783 3.783 23,754,740 -0.15(-3.82%)
Sep 27, 2011 4.129 4.155 3.897 3.933 37,038,992 -0.03(-0.82%)
Sep 26, 2011 3.809 3.972 3.776 3.966 26,384,694 +0.24(+6.30%)
Sep 23, 2011 3.750 3.848 3.678 3.730 26,989,636 -0.05(-1.38%)
Sep 22, 2011 3.737 3.828 3.678 3.783 30,100,704 -0.09(-2.36%)
Sep 21, 2011 4.129 4.168 3.861 3.874 27,294,936 -0.27(-6.47%)
Sep 20, 2011 4.155 4.227 4.109 4.142 12,495,073 +0.01(+0.32%)
Sep 19, 2011 4.162 4.181 4.070 4.129 16,326,947 -0.14(-3.22%)
Sep 16, 2011 4.279 4.305 4.181 4.266 19,534,700 -0.01(-0.15%)
Sep 15, 2011 4.279 4.312 4.214 4.273 20,390,020 +0.05(+1.08%)
Sep 14, 2011 4.181 4.266 4.083 4.227 22,144,196 +0.08(+1.89%)
Sep 13, 2011 4.142 4.273 4.109 4.149 14,857,354 +0.03(+0.79%)
Sep 12, 2011 3.940 4.168 3.933 4.116 27,059,268 +0.12(+2.94%)
Sep 09, 2011 4.136 4.175 3.985 3.998 22,117,292 -0.20(-4.67%)
Sep 08, 2011 4.299 4.358 4.122 4.194 21,965,248 -0.14(-3.31%)
Sep 07, 2011 4.077 4.338 4.057 4.338 18,471,796 +0.35(+8.67%)
Sep 06, 2011 3.966 4.070 3.920 3.992 20,303,094 -0.08(-2.08%)
Sep 02, 2011 4.103 4.171 4.064 4.077 18,486,088 -0.13(-3.11%)
Sep 01, 2011 4.318 4.371 4.175 4.207 19,485,784 -0.13(-3.01%)
Aug 31, 2011 4.325 4.403 4.266 4.338 13,106,401 +0.05(+1.07%)
Aug 30, 2011 4.379 4.390 4.247 4.292 19,021,244 -0.12(-2.67%)
Aug 29, 2011 4.253 4.416 4.253 4.410 15,542,280 +0.22(+5.14%)
Aug 26, 2011 4.116 4.253 4.011 4.194 20,593,122 +0.07(+1.58%)
Aug 25, 2011 4.337 4.441 4.077 4.129 31,128,382 -0.07(-1.70%)
Aug 24, 2011 4.116 4.253 4.077 4.201 24,275,764 +0.07(+1.73%)
Aug 23, 2011 3.940 4.129 3.862 4.129 22,244,014 +0.20(+4.96%)
Aug 22, 2011 4.031 4.057 3.888 3.934 21,958,360 +0.03(+0.67%)
Aug 19, 2011 3.979 4.090 3.888 3.908 24,211,902 -0.16(-3.84%)
Aug 18, 2011 4.214 4.220 4.025 4.064 29,791,906 -0.29(-6.58%)
Aug 17, 2011 4.396 4.467 4.266 4.350 20,100,544 +0.01(+0.15%)
Aug 16, 2011 4.363 4.422 4.272 4.344 19,533,830 -0.08(-1.91%)
Aug 15, 2011 4.240 4.448 4.240 4.428 17,466,358 +0.25(+5.91%)
Aug 12, 2011 4.435 4.493 4.149 4.181 30,271,300 -0.18(-4.03%)
Aug 11, 2011 4.129 4.415 4.070 4.357 30,329,764 +0.33(+8.06%)
Aug 10, 2011 4.402 4.402 4.005 4.031 48,919,728 -0.47(-10.40%)
Aug 09, 2011 4.506 4.506 4.142 4.500 29,257,924 +0.27(+6.46%)
Aug 08, 2011 4.506 4.701 4.194 4.227 36,949,184 -0.49(-10.34%)
Aug 05, 2011 4.968 4.974 4.675 4.714 34,459,572 -0.16(-3.33%)
Aug 04, 2011 5.059 5.117 4.870 4.877 26,278,388 -0.27(-5.30%)
Aug 03, 2011 5.104 5.182 4.981 5.150 29,758,368 +0.04(+0.76%)
Aug 02, 2011 5.221 5.267 5.104 5.111 24,936,432 -0.16(-3.08%)
Aug 01, 2011 5.312 5.332 5.169 5.273 22,587,964 +0.05(+0.87%)
Jul 29, 2011 5.176 5.280 5.117 5.228 24,555,366 -0.02(-0.37%)
Jul 28, 2011 5.267 5.390 5.241 5.247 21,847,918 -0.02(-0.37%)
Jul 27, 2011 5.377 5.442 5.260 5.267 25,583,492 -0.14(-2.53%)
Jul 26, 2011 5.462 5.475 5.351 5.403 14,983,549 -0.07(-1.19%)
Jul 25, 2011 5.377 5.514 5.377 5.469 21,703,532 +0.00(+0.00%)
Jul 22, 2011 5.439 5.501 5.351 5.469 17,414,440 +0.01(+0.12%)
Jul 21, 2011 5.403 5.508 5.358 5.462 26,266,328 +0.08(+1.57%)
Jul 20, 2011 5.319 5.449 5.286 5.377 31,148,658 +0.14(+2.61%)
Jul 19, 2011 5.156 5.306 5.072 5.241 34,809,228 +0.21(+4.27%)
Jul 18, 2011 5.163 5.169 5.000 5.026 17,450,594 -0.13(-2.52%)
Jul 15, 2011 5.215 5.221 5.111 5.156 15,111,303 -0.02(-0.38%)
Jul 14, 2011 5.299 5.306 5.169 5.176 15,005,321 -0.08(-1.61%)
Jul 13, 2011 5.241 5.351 5.228 5.260 18,759,554 +0.05(+1.00%)
Jul 12, 2011 5.215 5.319 5.182 5.208 19,285,042 +0.00(+0.00%)
Jul 11, 2011 5.267 5.312 5.195 5.208 18,407,918 -0.16(-3.03%)
Jul 08, 2011 5.351 5.429 5.325 5.371 17,895,856 -0.08(-1.43%)
Jul 07, 2011 5.416 5.501 5.397 5.449 13,886,558 +0.09(+1.70%)
Jul 06, 2011 5.377 5.377 5.306 5.358 13,827,896 -0.04(-0.72%)
Jul 05, 2011 5.442 5.442 5.338 5.397 14,930,960 -0.09(-1.66%)
Jul 01, 2011 5.423 5.514 5.416 5.488 15,707,956 +0.07(+1.32%)
Jun 30, 2011 5.403 5.455 5.377 5.416 14,936,989 +0.03(+0.48%)
Jun 29, 2011 5.306 5.403 5.247 5.390 14,930,883 +0.12(+2.35%)
Jun 28, 2011 5.273 5.273 5.189 5.267 13,556,816 +0.01(+0.25%)
Jun 27, 2011 5.182 5.280 5.130 5.254 13,626,939 +0.10(+1.89%)
Jun 24, 2011 5.260 5.280 5.085 5.156 23,375,344 -0.10(-1.98%)
Jun 23, 2011 5.241 5.306 5.208 5.260 18,442,272 -0.06(-1.10%)
Jun 22, 2011 5.364 5.429 5.319 5.319 15,502,301 -0.05(-0.97%)
Jun 21, 2011 5.377 5.429 5.325 5.371 14,114,399 +0.04(+0.73%)
Jun 20, 2011 5.329 5.351 5.306 5.332 17,309,386 -0.07(-1.20%)
Jun 17, 2011 5.299 5.403 5.273 5.397 28,475,092 +0.14(+2.72%)
Jun 16, 2011 5.234 5.306 5.202 5.254 18,100,528 +0.02(+0.37%)
Jun 15, 2011 5.221 5.273 5.189 5.234 23,521,360 -0.04(-0.74%)
Jun 14, 2011 5.267 5.332 5.228 5.273 24,088,270 +0.07(+1.38%)
Jun 13, 2011 5.254 5.254 5.156 5.202 24,265,148 -0.01(-0.12%)
Jun 10, 2011 5.247 5.280 5.111 5.208 26,273,020 -0.08(-1.48%)
Jun 09, 2011 5.202 5.325 5.169 5.286 18,602,846 +0.10(+1.88%)
Jun 08, 2011 5.130 5.254 5.124 5.189 16,310,964 +0.03(+0.50%)
Jun 07, 2011 5.247 5.306 5.163 5.163 19,339,176 +0.01(+0.13%)
Jun 06, 2011 5.241 5.260 5.137 5.156 20,710,110 -0.08(-1.61%)
Jun 03, 2011 5.260 5.338 5.215 5.241 18,056,590 -0.14(-2.66%)
May 24, 2011 5.371 5.410 5.345 5.384 13,109,537 +0.03(+0.48%)
May 23, 2011 5.371 5.416 5.345 5.358 14,317,992 -0.08(-1.55%)
May 20, 2011 5.565 5.578 5.436 5.442 17,052,960 -0.12(-2.21%)
May 19, 2011 5.572 5.598 5.514 5.565 11,564,133 +0.02(+0.35%)
May 18, 2011 5.514 5.552 5.475 5.546 13,270,873 +0.03(+0.47%)
May 17, 2011 5.423 5.533 5.423 5.520 19,129,494 +0.06(+1.19%)
May 16, 2011 5.358 5.520 5.352 5.455 22,626,238 +0.10(+1.81%)
May 13, 2011 5.488 5.527 5.345 5.358 27,975,866 -0.17(-3.05%)
May 12, 2011 5.533 5.559 5.442 5.527 19,421,642 -0.01(-0.12%)
May 11, 2011 5.533 5.588 5.507 5.533 13,820,155 -0.03(-0.58%)
May 10, 2011 5.514 5.598 5.494 5.565 15,222,313 +0.07(+1.30%)
May 09, 2011 5.520 5.546 5.494 5.494 17,485,030 -0.03(-0.59%)
May 06, 2011 5.591 5.611 5.449 5.527 19,765,126 +0.02(+0.35%)
May 05, 2011 5.559 5.598 5.488 5.507 11,373,800 -0.08(-1.51%)
May 04, 2011 5.701 5.701 5.572 5.591 22,496,482 -0.12(-2.15%)
May 03, 2011 5.656 5.727 5.585 5.714 26,665,084 +0.07(+1.26%)
May 02, 2011 5.637 5.656 5.630 5.643 14,441,299 +0.03(+0.46%)
Apr 29, 2011 5.617 5.695 5.617 5.617 18,485,218 -0.01(-0.12%)
Apr 28, 2011 5.585 5.650 5.572 5.624 16,525,682 +0.02(+0.35%)
Apr 27, 2011 5.514 5.643 5.514 5.604 31,038,392 +0.07(+1.29%)
Apr 26, 2011 5.481 5.559 5.423 5.533 16,615,286 +0.08(+1.55%)
Apr 25, 2011 5.455 5.475 5.429 5.449 10,094,292 +0.04(+0.72%)
Apr 21, 2011 5.455 5.455 5.358 5.410 22,136,920 +0.00(+0.00%)
Apr 20, 2011 5.520 5.546 5.365 5.410 21,296,386 -0.03(-0.48%)
Apr 19, 2011 5.591 5.591 5.410 5.436 25,721,528 -0.13(-2.33%)
Apr 18, 2011 5.572 5.669 5.416 5.565 38,459,900 -0.15(-2.61%)
Apr 15, 2011 5.721 5.760 5.663 5.714 19,983,702 +0.05(+0.80%)
Apr 14, 2011 5.714 5.727 5.650 5.669 15,022,261 -0.06(-1.13%)
Apr 13, 2011 5.721 5.766 5.701 5.734 32,214,954 +0.05(+0.91%)
Apr 12, 2011 5.656 5.721 5.643 5.682 20,887,334 -0.04(-0.68%)
Apr 11, 2011 5.740 5.792 5.695 5.721 17,993,594 -0.03(-0.45%)
Apr 08, 2011 5.838 5.850 5.708 5.747 16,818,336 -0.04(-0.67%)
Apr 07, 2011 5.805 5.857 5.753 5.786 18,931,584 -0.03(-0.56%)
Apr 06, 2011 5.786 5.831 5.708 5.818 17,257,342 +0.08(+1.35%)
Apr 05, 2011 5.786 5.799 5.721 5.740 13,047,337 -0.04(-0.67%)
Apr 04, 2011 5.831 5.896 5.740 5.779 19,487,182 -0.02(-0.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.