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 )

14.37 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 5.612 5.672 5.565 5.612 12,073,300 +0.02(+0.36%)
Oct 26, 2012 5.672 5.592 5.592 5.592 19,175,112 -0.09(-1.64%)
Oct 25, 2012 5.652 5.695 5.585 5.685 15,902,610 +0.08(+1.43%)
Oct 24, 2012 5.665 5.702 5.599 5.605 12,521,355 -0.01(-0.24%)
Oct 23, 2012 5.658 5.712 5.612 5.619 30,124,404 -0.21(-3.55%)
Oct 19, 2012 5.838 5.865 5.778 5.825 20,346,000 -0.03(-0.46%)
Oct 18, 2012 5.898 5.978 5.818 5.852 61,898,252 +0.25(+4.40%)
Oct 17, 2012 5.525 5.632 5.505 5.605 31,563,212 +0.10(+1.82%)
Oct 16, 2012 5.579 5.599 5.452 5.505 29,197,346 -0.06(-1.08%)
Oct 15, 2012 5.605 5.612 5.512 5.565 26,320,514 +0.01(+0.24%)
Oct 12, 2012 5.718 5.718 5.499 5.552 35,158,460 -0.20(-3.48%)
Oct 11, 2012 5.785 5.798 5.738 5.752 19,751,948 +0.03(+0.47%)
Oct 10, 2012 5.758 5.785 5.678 5.725 16,790,850 -0.01(-0.23%)
Oct 09, 2012 5.838 5.845 5.738 5.738 17,235,356 -0.09(-1.60%)
Oct 08, 2012 5.858 5.898 5.785 5.832 19,647,618 -0.09(-1.46%)
Oct 05, 2012 5.985 6.005 5.898 5.918 14,519,425 -0.02(-0.28%)
Oct 04, 2012 5.852 5.938 5.845 5.935 20,068,452 +0.10(+1.77%)
Oct 03, 2012 5.818 5.865 5.785 5.832 30,758,362 +0.04(+0.69%)
Oct 02, 2012 5.845 5.865 5.765 5.792 18,329,190 -0.01(-0.23%)
Oct 01, 2012 5.852 5.918 5.798 5.805 15,060,259 -0.02(-0.34%)
Sep 28, 2012 5.852 5.878 5.812 5.825 20,410,532 -0.05(-0.79%)
Sep 27, 2012 5.845 5.925 5.812 5.872 10,304,752 +0.07(+1.26%)
Sep 26, 2012 5.865 5.885 5.798 5.798 14,957,214 -0.05(-0.80%)
Sep 25, 2012 5.972 5.988 5.845 5.845 17,497,422 -0.10(-1.68%)
Sep 24, 2012 5.932 5.998 5.898 5.945 17,979,036 +0.01(+0.11%)
Sep 21, 2012 6.065 6.078 5.938 5.938 15,014,413 -0.05(-0.78%)
Sep 20, 2012 5.992 5.998 5.905 5.985 19,231,946 -0.04(-0.66%)
Sep 19, 2012 5.958 6.058 5.925 6.025 22,692,578 +0.10(+1.69%)
Sep 18, 2012 5.932 5.945 5.898 5.925 18,500,480 -0.01(-0.22%)
Sep 17, 2012 6.032 6.038 5.932 5.938 21,894,282 -0.09(-1.44%)
Sep 14, 2012 5.912 6.052 5.912 6.025 40,962,648 +0.14(+2.38%)
Sep 13, 2012 5.792 5.908 5.732 5.885 21,095,924 +0.09(+1.61%)
Sep 12, 2012 5.785 5.825 5.752 5.792 13,014,295 +0.03(+0.46%)
Sep 11, 2012 5.752 5.792 5.718 5.765 14,504,961 +0.01(+0.23%)
Sep 10, 2012 5.712 5.812 5.698 5.752 19,319,974 +0.01(+0.23%)
Sep 07, 2012 5.712 5.818 5.692 5.738 26,810,732 +0.07(+1.18%)
Sep 06, 2012 5.592 5.705 5.579 5.672 28,257,686 +0.13(+2.41%)
Sep 05, 2012 5.585 5.599 5.532 5.539 12,239,349 -0.06(-1.07%)
Sep 04, 2012 5.599 5.628 5.552 5.599 13,172,883 -0.02(-0.36%)
Aug 31, 2012 5.625 5.632 5.565 5.619 16,232,401 +0.02(+0.36%)
Aug 30, 2012 5.539 5.619 5.519 5.599 12,874,427 +0.03(+0.48%)
Aug 29, 2012 5.539 5.592 5.532 5.572 9,298,712 +0.03(+0.60%)
Aug 27, 2012 5.599 5.599 5.519 5.539 13,560,807 -0.03(-0.48%)
Aug 24, 2012 5.519 5.585 5.492 5.565 9,683,410 +0.04(+0.72%)
Aug 23, 2012 5.519 5.565 5.499 5.525 17,420,482 +0.00(+0.00%)
Aug 22, 2012 5.512 5.578 5.499 5.525 13,330,565 +0.01(+0.12%)
Aug 21, 2012 5.538 5.598 5.512 5.519 13,605,985 -0.01(-0.24%)
Aug 20, 2012 5.512 5.558 5.499 5.532 27,885,110 -0.01(-0.12%)
Aug 17, 2012 5.552 5.565 5.525 5.538 21,143,588 +0.02(+0.36%)
Aug 16, 2012 5.452 5.545 5.452 5.519 22,579,052 +0.07(+1.22%)
Aug 15, 2012 5.452 5.485 5.406 5.452 12,098,021 +0.01(+0.12%)
Aug 14, 2012 5.532 5.552 5.426 5.446 13,763,018 -0.02(-0.36%)
Aug 13, 2012 5.505 5.525 5.452 5.466 9,205,975 -0.06(-1.08%)
Aug 10, 2012 5.472 5.525 5.466 5.525 11,085,935 +0.01(+0.12%)
Aug 09, 2012 5.492 5.532 5.479 5.519 13,546,246 -0.01(-0.12%)
Aug 08, 2012 5.432 5.538 5.426 5.525 12,983,607 +0.06(+1.09%)
Aug 07, 2012 5.472 5.519 5.452 5.466 12,037,205 +0.01(+0.24%)
Aug 06, 2012 5.466 5.499 5.446 5.452 17,650,246 -0.01(-0.12%)
Aug 03, 2012 5.333 5.472 5.320 5.459 22,620,564 +0.21(+3.91%)
Aug 02, 2012 5.260 5.300 5.181 5.254 22,859,918 -0.03(-0.50%)
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.