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 (%)
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%)
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.