Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2016 9.328 9.356 9.198 9.241 19,365,484 -0.04(-0.47%)
May 27, 2016 9.212 9.284 9.284 9.284 18,609,990 +0.09(+1.02%)
May 26, 2016 9.320 9.328 9.147 9.191 11,007,591 -0.09(-0.97%)
May 25, 2016 9.188 9.367 9.188 9.281 19,571,888 +0.15(+1.65%)
May 24, 2016 9.023 9.166 8.994 9.130 15,502,488 +0.19(+2.16%)
May 23, 2016 8.937 8.994 8.815 8.937 13,961,021 +0.00(+0.00%)
May 20, 2016 8.908 9.023 8.894 8.937 12,727,216 +0.06(+0.73%)
May 19, 2016 8.944 9.073 8.794 8.873 19,963,206 -0.09(-1.04%)
May 18, 2016 8.543 9.002 8.536 8.966 26,726,144 +0.42(+4.86%)
May 17, 2016 8.486 8.651 8.421 8.550 15,524,351 +0.03(+0.34%)
May 16, 2016 8.379 8.558 8.355 8.522 14,962,897 +0.16(+1.97%)
May 13, 2016 8.493 8.622 8.328 8.357 12,512,254 -0.15(-1.77%)
May 12, 2016 8.622 8.708 8.443 8.507 11,670,720 -0.06(-0.67%)
May 11, 2016 8.586 8.715 8.565 8.565 12,581,201 -0.05(-0.58%)
May 10, 2016 8.529 8.658 8.522 8.615 14,027,163 +0.16(+1.95%)
May 09, 2016 8.500 8.565 8.379 8.450 15,469,505 -0.06(-0.67%)
May 06, 2016 8.421 8.536 8.393 8.507 14,181,970 +0.01(+0.08%)
May 05, 2016 8.536 8.593 8.432 8.500 14,727,169 -0.01(-0.17%)
May 04, 2016 8.636 8.679 8.429 8.515 19,436,010 -0.21(-2.46%)
May 03, 2016 8.787 8.801 8.629 8.729 17,843,758 -0.19(-2.17%)
May 02, 2016 8.858 8.966 8.737 8.923 17,052,994 +0.12(+1.38%)
Apr 29, 2016 8.815 8.908 8.729 8.801 24,025,014 -0.09(-1.05%)
Apr 28, 2016 8.916 9.052 8.851 8.894 18,487,308 -0.11(-1.19%)
Apr 27, 2016 9.009 9.077 8.916 9.002 15,067,073 +0.00(+0.00%)
Apr 26, 2016 8.944 9.052 8.865 9.002 15,521,501 +0.11(+1.29%)
Apr 25, 2016 8.973 8.980 8.822 8.887 16,052,259 -0.12(-1.35%)
Apr 22, 2016 8.822 9.062 8.815 9.009 23,400,648 +0.21(+2.36%)
Apr 21, 2016 8.608 8.959 8.593 8.801 26,516,280 +0.11(+1.24%)
Apr 20, 2016 8.622 8.708 8.558 8.694 22,642,320 +0.11(+1.34%)
Apr 19, 2016 8.464 8.615 8.450 8.579 17,222,666 +0.14(+1.61%)
Apr 18, 2016 8.307 8.493 8.296 8.443 12,038,408 +0.06(+0.77%)
Apr 15, 2016 8.450 8.450 8.328 8.379 15,120,438 -0.02(-0.26%)
Apr 14, 2016 8.207 8.500 8.192 8.400 22,872,812 +0.16(+2.00%)
Apr 13, 2016 7.992 8.293 7.977 8.235 24,905,918 +0.34(+4.36%)
Apr 12, 2016 7.798 7.899 7.763 7.892 12,835,184 +0.09(+1.19%)
Apr 11, 2016 7.748 7.892 7.734 7.798 16,303,208 +0.12(+1.59%)
Apr 08, 2016 7.734 7.849 7.670 7.677 12,352,307 +0.04(+0.56%)
Apr 07, 2016 7.755 7.813 7.591 7.634 21,157,324 -0.24(-3.00%)
Apr 06, 2016 7.741 7.909 7.691 7.870 19,307,124 +0.14(+1.76%)
Apr 05, 2016 7.734 7.813 7.705 7.734 16,908,538 -0.11(-1.46%)
Apr 04, 2016 7.834 8.035 7.798 7.849 15,050,275 -0.01(-0.09%)
Apr 01, 2016 7.849 7.906 7.734 7.856 16,521,175 -0.05(-0.63%)
Mar 31, 2016 7.956 8.020 7.841 7.906 15,918,052 -0.08(-0.99%)
Mar 30, 2016 7.956 8.085 7.913 7.985 18,434,340 +0.09(+1.18%)
Mar 29, 2016 7.935 7.935 7.784 7.892 18,879,196 -0.11(-1.43%)
Mar 28, 2016 8.035 8.071 7.967 8.006 11,865,983 -0.01(-0.09%)
Mar 24, 2016 7.999 8.013 8.013 8.013 13,715,193 -0.05(-0.62%)
Mar 23, 2016 8.156 8.164 8.013 8.063 17,250,014 -0.11(-1.31%)
Mar 22, 2016 8.092 8.228 8.067 8.171 17,278,522 -0.01(-0.17%)
Mar 21, 2016 8.128 8.253 8.114 8.185 14,798,989 +0.03(+0.35%)
Mar 18, 2016 8.042 8.199 8.028 8.156 31,972,862 +0.19(+2.34%)
Mar 17, 2016 7.863 8.020 7.777 7.970 20,983,914 +0.09(+1.09%)
Mar 16, 2016 7.985 8.121 7.849 7.884 20,124,790 -0.11(-1.43%)
Mar 15, 2016 7.899 7.999 7.849 7.999 16,258,918 +0.02(+0.27%)
Mar 14, 2016 8.035 8.042 7.899 7.977 18,144,358 -0.06(-0.71%)
Mar 11, 2016 7.942 8.063 7.902 8.035 15,866,953 +0.19(+2.37%)
Mar 10, 2016 7.870 7.927 7.698 7.849 17,671,880 +0.04(+0.55%)
Mar 09, 2016 7.977 8.024 7.770 7.806 15,801,540 -0.14(-1.71%)
Mar 08, 2016 8.085 8.117 7.899 7.942 15,836,299 -0.25(-3.06%)
Mar 07, 2016 8.192 8.264 8.128 8.192 11,549,061 -0.08(-0.95%)
Mar 04, 2016 8.285 8.386 8.228 8.271 18,954,008 +0.06(+0.70%)
Mar 03, 2016 8.099 8.214 8.035 8.214 16,963,356 +0.11(+1.41%)
Mar 02, 2016 7.813 8.099 7.813 8.099 30,605,078 +0.29(+3.76%)
Mar 01, 2016 7.591 7.870 7.569 7.806 41,760,180 +0.25(+3.32%)
Feb 29, 2016 7.670 7.680 7.483 7.555 24,258,468 -0.12(-1.59%)
Feb 26, 2016 7.727 7.784 7.605 7.677 29,789,724 +0.08(+0.99%)
Feb 25, 2016 7.523 7.630 7.459 7.602 15,665,878 +0.11(+1.42%)
Feb 24, 2016 7.445 7.514 7.274 7.495 16,265,827 -0.06(-0.85%)
Feb 23, 2016 7.751 7.758 7.516 7.559 15,068,589 -0.21(-2.74%)
Feb 22, 2016 7.708 7.779 7.658 7.772 17,794,294 +0.16(+2.15%)
Feb 19, 2016 7.509 7.658 7.459 7.609 18,912,972 +0.04(+0.56%)
Feb 18, 2016 7.808 7.808 7.466 7.566 43,010,568 -0.21(-2.65%)
Feb 17, 2016 7.850 7.925 7.722 7.772 23,847,276 +0.01(+0.18%)
Feb 16, 2016 7.687 7.879 7.527 7.758 24,829,744 +0.30(+4.00%)
Feb 12, 2016 7.246 7.459 7.459 7.459 21,920,674 +0.35(+4.90%)
Feb 11, 2016 7.232 7.246 7.026 7.111 35,686,120 -0.37(-4.94%)
Feb 10, 2016 7.637 7.680 7.431 7.481 31,137,138 -0.09(-1.13%)
Feb 09, 2016 7.374 7.630 7.349 7.566 19,583,078 +0.06(+0.85%)
Feb 08, 2016 7.594 7.598 7.424 7.502 20,616,330 -0.18(-2.31%)
Feb 05, 2016 7.836 7.893 7.658 7.680 24,397,576 -0.08(-1.01%)
Feb 04, 2016 7.637 7.822 7.623 7.758 24,283,182 +0.09(+1.21%)
Feb 03, 2016 7.701 7.715 7.338 7.666 32,908,334 +0.01(+0.19%)
Feb 02, 2016 7.758 7.758 7.609 7.651 23,213,844 -0.23(-2.89%)
Feb 01, 2016 8.000 8.000 7.836 7.879 19,809,910 -0.06(-0.72%)
Jan 29, 2016 7.929 7.964 7.786 7.936 24,326,086 +0.06(+0.72%)
Jan 28, 2016 7.914 8.000 7.790 7.879 19,675,808 +0.11(+1.47%)
Jan 27, 2016 7.744 8.018 7.722 7.765 23,584,620 -0.01(-0.18%)
Jan 26, 2016 7.758 7.872 7.715 7.779 22,634,144 +0.06(+0.83%)
Jan 25, 2016 8.021 8.042 7.687 7.715 26,569,014 -0.33(-4.15%)
Jan 22, 2016 8.078 8.227 8.007 8.050 28,179,678 +0.11(+1.34%)
Jan 21, 2016 7.737 8.156 7.708 7.943 31,944,826 -0.02(-0.27%)
Jan 20, 2016 7.893 8.050 7.666 7.964 41,505,804 -0.09(-1.15%)
Jan 19, 2016 8.284 8.313 8.000 8.057 20,619,238 -0.13(-1.56%)
Jan 15, 2016 8.078 8.185 8.185 8.185 27,328,876 -0.23(-2.71%)
Jan 14, 2016 8.377 8.476 8.213 8.412 23,779,450 +0.11(+1.28%)
Jan 13, 2016 8.625 8.661 8.231 8.305 31,170,058 -0.26(-3.07%)
Jan 12, 2016 8.604 8.618 8.352 8.569 20,410,200 +0.08(+0.92%)
Jan 11, 2016 8.526 8.579 8.355 8.490 31,413,470 +0.01(+0.17%)
Jan 08, 2016 8.739 8.771 8.455 8.476 20,176,314 -0.18(-2.13%)
Jan 07, 2016 8.839 8.945 8.640 8.661 28,761,758 -0.31(-3.49%)
Jan 06, 2016 9.024 9.109 8.953 8.974 29,176,526 -0.16(-1.79%)
Jan 05, 2016 9.251 9.301 9.066 9.137 25,334,062 -0.08(-0.85%)
Jan 04, 2016 9.237 9.265 9.137 9.216 25,393,500 -0.16(-1.74%)
Dec 31, 2015 9.365 9.379 9.379 9.379 13,444,071 -0.04(-0.45%)
Dec 30, 2015 9.514 9.514 9.422 9.422 10,010,883 -0.12(-1.27%)
Dec 29, 2015 9.514 9.571 9.454 9.543 11,071,518 +0.09(+0.90%)
Dec 28, 2015 9.436 9.465 9.329 9.457 14,837,246 -0.02(-0.23%)
Dec 24, 2015 9.472 9.479 9.479 9.479 6,041,879 -0.01(-0.07%)
Dec 23, 2015 9.301 9.493 9.205 9.486 19,763,888 +0.24(+2.62%)
Dec 22, 2015 9.187 9.273 9.045 9.244 16,602,588 +0.11(+1.25%)
Dec 21, 2015 9.052 9.137 8.981 9.130 19,016,636 +0.12(+1.34%)
Dec 18, 2015 9.180 9.194 8.995 9.009 52,916,256 -0.23(-2.54%)
Dec 17, 2015 9.529 9.578 9.237 9.244 21,582,724 -0.26(-2.77%)
Dec 16, 2015 9.415 9.536 9.230 9.507 26,422,056 +0.17(+1.83%)
Dec 15, 2015 9.152 9.386 9.152 9.337 24,278,772 +0.31(+3.39%)
Dec 14, 2015 9.073 9.209 8.889 9.031 22,266,928 -0.03(-0.31%)
Dec 11, 2015 9.102 9.180 9.017 9.059 19,360,932 -0.19(-2.08%)
Dec 10, 2015 9.159 9.397 9.105 9.251 16,313,370 +0.11(+1.25%)
Dec 09, 2015 9.230 9.372 9.024 9.137 24,499,192 -0.14(-1.46%)
Dec 08, 2015 9.337 9.415 9.244 9.273 16,135,927 -0.14(-1.51%)
Dec 07, 2015 9.514 9.529 9.358 9.415 16,112,864 -0.12(-1.27%)
Dec 04, 2015 9.251 9.557 9.187 9.536 26,836,488 +0.33(+3.55%)
Dec 03, 2015 9.386 9.415 9.187 9.209 20,382,882 -0.13(-1.37%)
Dec 02, 2015 9.486 9.536 9.315 9.337 17,489,706 -0.12(-1.28%)
Dec 01, 2015 9.365 9.486 9.308 9.457 16,283,376 +0.14(+1.45%)
Nov 30, 2015 9.344 9.390 9.273 9.322 14,108,834 -0.02(-0.23%)
Nov 27, 2015 9.337 9.358 9.251 9.344 6,553,859 +0.05(+0.50%)
Nov 25, 2015 9.297 9.297 9.297 9.297 15,096,368 +0.01(+0.08%)
Nov 24, 2015 9.213 9.305 9.114 9.290 14,631,708 +0.04(+0.38%)
Nov 23, 2015 9.312 9.375 9.234 9.255 14,733,374 +0.01(+0.08%)
Nov 20, 2015 9.290 9.333 9.191 9.248 13,720,146 +0.00(+0.00%)
Nov 19, 2015 9.269 9.305 9.177 9.248 12,020,601 -0.05(-0.53%)
Nov 18, 2015 9.149 9.305 9.092 9.297 18,089,810 +0.18(+2.02%)
Nov 17, 2015 9.163 9.241 9.071 9.114 17,202,294 +0.01(+0.08%)
Nov 16, 2015 8.986 9.156 8.951 9.107 19,410,224 +0.08(+0.94%)
Nov 13, 2015 9.135 9.181 8.979 9.022 24,304,768 -0.16(-1.69%)
Nov 12, 2015 9.234 9.244 9.142 9.177 27,952,986 -0.13(-1.37%)
Nov 11, 2015 9.432 9.432 9.252 9.305 21,374,408 -0.04(-0.45%)
Nov 10, 2015 9.297 9.396 9.184 9.347 22,240,992 +0.04(+0.38%)
Nov 09, 2015 9.418 9.495 9.248 9.312 28,647,700 -0.16(-1.64%)
Nov 06, 2015 9.488 9.552 9.326 9.467 33,905,404 +0.28(+3.08%)
Nov 05, 2015 9.149 9.220 9.071 9.184 28,066,590 +0.13(+1.41%)
Nov 04, 2015 9.050 9.110 8.986 9.057 25,005,664 +0.02(+0.23%)
Nov 03, 2015 9.008 9.071 8.972 9.036 20,279,592 +0.00(+0.00%)
Nov 02, 2015 8.979 9.064 8.838 9.036 47,288,120 +0.25(+2.90%)
Oct 30, 2015 8.958 9.008 8.746 8.781 113,674,768 -0.68(-7.17%)
Oct 29, 2015 9.821 9.905 9.389 9.460 45,198,084 -0.37(-3.74%)
Oct 28, 2015 9.425 9.849 9.411 9.828 14,453,225 +0.41(+4.35%)
Oct 27, 2015 9.418 9.495 9.368 9.418 10,422,609 -0.08(-0.89%)
Oct 26, 2015 9.559 9.594 9.404 9.502 14,882,023 -0.06(-0.59%)
Oct 23, 2015 9.432 9.598 9.389 9.559 19,812,582 +0.23(+2.42%)
Oct 22, 2015 9.283 9.467 9.283 9.333 20,437,602 +0.11(+1.23%)
Oct 21, 2015 9.453 9.457 9.220 9.220 20,815,718 -0.18(-1.95%)
Oct 20, 2015 9.262 9.481 9.227 9.404 17,818,746 +0.16(+1.76%)
Oct 19, 2015 9.269 9.425 9.227 9.241 12,022,706 -0.10(-1.06%)
Oct 16, 2015 9.446 9.481 9.262 9.340 14,356,597 -0.07(-0.75%)
Oct 15, 2015 8.986 9.474 8.972 9.411 29,419,830 +0.42(+4.72%)
Oct 14, 2015 9.191 9.191 8.944 8.986 18,176,478 -0.23(-2.46%)
Oct 13, 2015 9.269 9.326 9.191 9.213 10,708,803 -0.08(-0.91%)
Oct 12, 2015 9.241 9.340 9.213 9.297 10,108,991 +0.06(+0.69%)
Oct 09, 2015 9.432 9.495 9.206 9.234 18,432,802 -0.20(-2.10%)
Oct 08, 2015 9.375 9.488 9.305 9.432 12,149,087 +0.02(+0.23%)
Oct 07, 2015 9.439 9.545 9.333 9.411 10,754,921 +0.05(+0.53%)
Oct 06, 2015 9.375 9.439 9.312 9.361 9,314,816 -0.04(-0.38%)
Oct 05, 2015 9.241 9.428 9.234 9.396 8,620,342 +0.22(+2.39%)
Oct 02, 2015 8.993 9.184 8.795 9.177 15,620,101 -0.08(-0.84%)
Oct 01, 2015 9.191 9.276 9.142 9.255 11,925,607 +0.06(+0.61%)
Sep 30, 2015 9.135 9.198 9.039 9.198 13,566,213 +0.17(+1.88%)
Sep 29, 2015 9.043 9.111 8.965 9.029 16,687,299 +0.01(+0.08%)
Sep 28, 2015 9.290 9.297 9.015 9.022 14,347,721 -0.31(-3.33%)
Sep 25, 2015 9.191 9.361 9.191 9.333 20,936,964 +0.29(+3.21%)
Sep 24, 2015 9.008 9.085 8.944 9.043 20,499,742 -0.08(-0.85%)
Sep 23, 2015 9.043 9.195 9.029 9.121 14,360,910 +0.06(+0.62%)
Sep 22, 2015 9.135 9.209 8.986 9.064 20,061,270 -0.21(-2.29%)
Sep 21, 2015 9.227 9.326 9.184 9.276 10,274,248 +0.14(+1.55%)
Sep 18, 2015 9.361 9.361 9.107 9.135 22,323,398 -0.32(-3.37%)
Sep 17, 2015 9.764 9.799 9.418 9.453 15,181,863 -0.30(-3.12%)
Sep 16, 2015 9.736 9.778 9.587 9.757 11,711,773 -0.01(-0.14%)
Sep 15, 2015 9.601 9.778 9.601 9.771 9,627,827 +0.16(+1.62%)
Sep 14, 2015 9.552 9.715 9.517 9.616 10,034,329 +0.06(+0.67%)
Sep 11, 2015 9.531 9.566 9.474 9.552 10,671,499 -0.04(-0.44%)
Sep 10, 2015 9.517 9.711 9.488 9.594 11,468,074 +0.03(+0.30%)
Sep 09, 2015 9.785 9.835 9.545 9.566 11,150,490 -0.11(-1.10%)
Sep 08, 2015 9.609 9.686 9.510 9.672 10,896,593 +0.29(+3.09%)
Sep 04, 2015 9.396 9.382 9.382 9.382 10,651,584 -0.13(-1.34%)
Sep 03, 2015 9.446 9.591 9.407 9.510 11,590,015 +0.09(+0.98%)
Sep 02, 2015 9.418 9.439 9.248 9.418 13,425,000 +0.16(+1.76%)
Sep 01, 2015 9.488 9.552 9.191 9.255 15,390,540 -0.46(-4.73%)
Aug 31, 2015 9.679 9.771 9.630 9.715 10,826,536 -0.03(-0.29%)
Aug 28, 2015 9.672 9.792 9.609 9.743 11,889,162 -0.02(-0.18%)
Aug 27, 2015 9.592 9.775 9.564 9.761 23,735,138 +0.32(+3.35%)
Aug 26, 2015 9.191 9.479 9.047 9.444 28,513,178 +0.53(+6.00%)
Aug 25, 2015 9.325 9.416 8.910 8.910 20,234,992 -0.19(-2.09%)
Aug 24, 2015 9.212 9.423 8.980 9.100 33,957,676 -0.60(-6.16%)
Aug 21, 2015 9.880 9.915 9.697 9.697 19,295,616 -0.30(-3.02%)
Aug 20, 2015 10.21 10.24 10.000 10.000 16,271,056 -0.30(-2.87%)
Aug 19, 2015 10.37 10.42 10.29 10.29 14,681,361 -0.12(-1.15%)
Aug 18, 2015 10.38 10.45 10.35 10.41 7,908,632 +0.04(+0.41%)
Aug 17, 2015 10.30 10.42 10.25 10.37 7,714,970 -0.01(-0.13%)
Aug 14, 2015 10.27 10.39 10.23 10.39 8,779,030 +0.13(+1.23%)
Aug 13, 2015 10.16 10.28 10.14 10.26 9,312,488 +0.13(+1.32%)
Aug 12, 2015 10.27 10.29 10.01 10.13 17,104,906 -0.23(-2.17%)
Aug 11, 2015 10.38 10.43 10.28 10.35 17,224,372 -0.17(-1.60%)
Aug 10, 2015 10.36 10.55 10.35 10.52 13,992,502 +0.22(+2.19%)
Aug 07, 2015 10.43 10.50 10.22 10.29 16,352,414 -0.12(-1.15%)
Aug 06, 2015 10.51 10.56 10.41 10.41 9,622,247 -0.06(-0.60%)
Aug 05, 2015 10.48 10.61 10.45 10.48 8,960,533 +0.04(+0.34%)
Aug 04, 2015 10.39 10.53 10.37 10.44 8,910,984 +0.07(+0.68%)
Aug 03, 2015 10.43 10.47 10.31 10.37 9,214,931 -0.06(-0.61%)
Jul 31, 2015 10.53 10.55 10.41 10.44 10,104,578 -0.09(-0.87%)
Jul 30, 2015 10.49 10.56 10.46 10.53 7,339,451 +0.01(+0.07%)
Jul 29, 2015 10.42 10.55 10.38 10.52 12,773,489 +0.11(+1.01%)
Jul 28, 2015 10.39 10.49 10.33 10.41 10,436,363 +0.02(+0.20%)
Jul 27, 2015 10.48 10.50 10.37 10.39 10,895,344 -0.17(-1.60%)
Jul 24, 2015 10.63 10.68 10.55 10.56 10,877,241 -0.09(-0.86%)
Jul 23, 2015 10.79 10.87 10.64 10.65 15,697,487 -0.13(-1.17%)
Jul 22, 2015 10.57 10.82 10.57 10.78 14,461,965 +0.20(+1.93%)
Jul 21, 2015 10.70 10.79 10.58 10.58 15,999,962 -0.11(-1.05%)
Jul 20, 2015 10.53 10.72 10.53 10.69 11,817,601 +0.18(+1.74%)
Jul 17, 2015 10.62 10.65 10.41 10.51 16,109,557 -0.16(-1.52%)
Jul 16, 2015 10.78 10.82 10.55 10.67 20,744,682 -0.08(-0.78%)
Jul 15, 2015 10.72 10.82 10.67 10.75 14,606,242 +0.08(+0.73%)
Jul 14, 2015 10.52 10.67 10.48 10.67 10,679,164 +0.10(+0.93%)
Jul 13, 2015 10.61 10.66 10.55 10.58 14,476,778 +0.08(+0.80%)
Jul 10, 2015 10.58 10.61 10.46 10.49 14,602,207 +0.07(+0.67%)
Jul 09, 2015 10.52 10.52 10.37 10.42 8,407,211 +0.13(+1.30%)
Jul 08, 2015 10.39 10.43 10.28 10.29 9,216,488 -0.20(-1.88%)
Jul 07, 2015 10.53 10.56 10.30 10.48 13,188,202 -0.07(-0.67%)
Jul 06, 2015 10.51 10.58 10.44 10.56 10,459,482 -0.05(-0.46%)
Jul 02, 2015 10.73 10.60 10.60 10.60 11,461,291 -0.16(-1.50%)
Jul 01, 2015 10.74 10.79 10.69 10.77 11,564,769 +0.20(+1.93%)
Jun 30, 2015 10.60 10.75 10.53 10.56 14,734,657 +0.04(+0.33%)
Jun 29, 2015 10.67 10.76 10.52 10.53 12,399,979 -0.27(-2.54%)
Jun 26, 2015 10.85 10.93 10.79 10.80 11,243,056 -0.01(-0.06%)
Jun 25, 2015 10.91 10.96 10.77 10.81 13,898,507 -0.04(-0.39%)
Jun 24, 2015 10.99 11.04 10.85 10.85 9,853,391 -0.15(-1.41%)
Jun 23, 2015 10.89 11.02 10.88 11.01 16,257,256 +0.15(+1.43%)
Jun 22, 2015 10.82 10.85 10.78 10.85 7,546,612 +0.15(+1.45%)
Jun 19, 2015 10.75 10.80 10.70 10.70 10,626,821 -0.11(-1.04%)
Jun 18, 2015 10.76 10.81 10.63 10.81 11,533,801 +0.08(+0.79%)
Jun 17, 2015 10.91 10.97 10.69 10.72 13,987,056 -0.13(-1.23%)
Jun 16, 2015 10.77 10.88 10.73 10.86 7,802,742 +0.06(+0.59%)
Jun 15, 2015 10.70 10.85 10.65 10.79 6,237,670 -0.01(-0.13%)
Jun 12, 2015 10.79 10.82 10.70 10.81 9,156,938 +0.01(+0.06%)
Jun 11, 2015 10.86 10.88 10.77 10.80 7,728,529 -0.04(-0.32%)
Jun 10, 2015 10.84 10.94 10.79 10.84 15,926,882 +0.05(+0.46%)
Jun 09, 2015 10.65 10.82 10.53 10.79 15,343,389 +0.16(+1.52%)
Jun 08, 2015 10.61 10.71 10.57 10.63 11,977,100 +0.01(+0.07%)
Jun 05, 2015 10.45 10.63 10.45 10.62 15,638,069 +0.25(+2.37%)
Jun 04, 2015 10.23 10.46 10.23 10.37 12,939,449 -0.06(-0.61%)
Jun 03, 2015 10.35 10.51 10.34 10.44 16,199,679 +0.14(+1.37%)
Jun 02, 2015 10.19 10.35 10.18 10.29 12,308,479 +0.09(+0.90%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.