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 )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2013 8.294 8.423 8.288 8.328 14,727,933 +0.05(+0.66%)
Jul 30, 2013 8.274 8.335 8.213 8.274 13,044,574 +0.02(+0.25%)
Jul 29, 2013 8.396 8.410 8.220 8.254 12,075,967 -0.16(-1.85%)
Jul 26, 2013 8.301 8.417 8.301 8.410 14,015,117 +0.03(+0.32%)
Jul 25, 2013 8.369 8.474 8.315 8.383 19,744,434 -0.01(-0.08%)
Jul 24, 2013 8.376 8.437 8.311 8.389 15,899,670 +0.05(+0.65%)
Jul 23, 2013 8.417 8.423 8.288 8.335 18,525,586 -0.05(-0.65%)
Jul 22, 2013 8.186 8.396 8.159 8.389 19,786,314 +0.22(+2.74%)
Jul 19, 2013 8.044 8.193 8.030 8.166 19,579,328 +0.14(+1.78%)
Jul 18, 2013 7.806 8.139 7.759 8.023 26,485,148 +0.12(+1.55%)
Jul 17, 2013 7.854 7.949 7.833 7.901 13,667,984 +0.07(+0.87%)
Jul 16, 2013 7.989 7.993 7.745 7.833 14,589,914 -0.14(-1.79%)
Jul 15, 2013 8.030 8.077 7.976 7.976 9,959,938 -0.02(-0.25%)
Jul 12, 2013 7.874 7.999 7.854 7.996 12,277,957 +0.15(+1.90%)
Jul 11, 2013 8.111 8.111 7.806 7.847 21,647,920 -0.15(-1.87%)
Jul 10, 2013 8.050 8.077 7.921 7.996 15,115,953 -0.06(-0.76%)
Jul 09, 2013 8.132 8.118 8.010 8.057 20,281,280 -0.02(-0.25%)
Jul 08, 2013 8.179 8.227 8.064 8.077 16,577,299 -0.06(-0.75%)
Jul 05, 2013 7.820 8.139 7.820 8.139 20,829,352 +0.39(+4.99%)
Jul 03, 2013 7.684 7.772 7.657 7.752 7,674,780 +0.02(+0.26%)
Jul 02, 2013 7.623 7.793 7.603 7.732 17,877,068 +0.11(+1.42%)
Jul 01, 2013 7.508 7.732 7.501 7.623 18,121,098 +0.14(+1.81%)
Jun 28, 2013 7.487 7.521 7.399 7.487 14,822,145 -0.03(-0.36%)
Jun 27, 2013 7.447 7.521 7.399 7.515 14,016,559 +0.14(+1.84%)
Jun 26, 2013 7.440 7.440 7.311 7.379 19,362,076 +0.11(+1.49%)
Jun 25, 2013 7.148 7.291 7.108 7.270 16,587,653 +0.19(+2.68%)
Jun 24, 2013 7.053 7.162 7.023 7.080 19,220,216 -0.07(-0.95%)
Jun 21, 2013 7.114 7.203 7.022 7.148 25,810,716 +0.12(+1.64%)
Jun 20, 2013 6.999 7.209 6.945 7.033 39,701,556 -0.03(-0.38%)
Jun 19, 2013 7.108 7.135 7.040 7.060 15,087,883 -0.06(-0.86%)
Jun 18, 2013 7.047 7.182 7.023 7.121 14,830,905 +0.05(+0.77%)
Jun 17, 2013 7.101 7.121 7.019 7.067 12,961,452 +0.01(+0.10%)
Jun 14, 2013 7.223 7.230 6.992 7.060 16,893,476 -0.18(-2.53%)
Jun 13, 2013 7.108 7.250 7.060 7.243 14,711,264 +0.14(+1.91%)
Jun 12, 2013 7.331 7.352 7.108 7.108 17,455,084 -0.18(-2.42%)
Jun 11, 2013 7.386 7.420 7.281 7.284 15,743,968 -0.17(-2.27%)
Jun 10, 2013 7.372 7.501 7.352 7.454 22,696,120 +0.09(+1.20%)
Jun 07, 2013 7.250 7.386 7.203 7.365 18,372,098 +0.18(+2.55%)
Jun 06, 2013 7.094 7.189 7.054 7.182 12,521,562 +0.07(+1.05%)
Jun 05, 2013 7.216 7.264 7.108 7.108 12,842,536 -0.13(-1.78%)
Jun 04, 2013 7.298 7.386 7.223 7.236 9,826,647 -0.07(-0.93%)
Jun 03, 2013 7.325 7.386 7.203 7.304 12,324,703 -0.01(-0.09%)
May 31, 2013 7.345 7.386 7.291 7.311 18,384,160 -0.05(-0.65%)
May 30, 2013 7.291 7.420 7.284 7.359 16,335,097 +0.09(+1.21%)
May 29, 2013 7.230 7.338 7.169 7.270 17,438,102 -0.01(-0.19%)
May 28, 2013 7.311 7.359 7.230 7.284 14,491,643 +0.05(+0.75%)
May 24, 2013 7.155 7.236 7.142 7.230 10,270,847 +0.02(+0.28%)
May 23, 2013 7.108 7.250 7.080 7.209 12,464,115 -0.00(-0.05%)
May 22, 2013 7.321 7.422 7.186 7.213 18,595,408 -0.11(-1.57%)
May 21, 2013 7.334 7.388 7.301 7.327 9,475,732 +0.01(+0.09%)
May 20, 2013 7.267 7.375 7.260 7.321 12,998,287 +0.03(+0.46%)
May 17, 2013 7.192 7.321 7.172 7.287 14,356,608 +0.16(+2.18%)
May 16, 2013 7.172 7.233 7.125 7.132 13,895,332 -0.04(-0.56%)
May 15, 2013 7.085 7.233 7.031 7.172 18,217,606 +0.19(+2.71%)
May 13, 2013 6.943 7.037 6.929 6.983 8,385,055 +0.03(+0.49%)
May 10, 2013 6.956 6.990 6.909 6.950 8,937,071 +0.01(+0.10%)
May 09, 2013 6.970 6.997 6.916 6.943 8,082,013 -0.04(-0.58%)
May 08, 2013 6.889 7.004 6.855 6.983 11,591,866 +0.08(+1.17%)
May 07, 2013 6.869 6.909 6.815 6.902 13,141,997 +0.06(+0.89%)
May 06, 2013 6.781 6.848 6.754 6.842 10,011,849 +0.07(+1.10%)
May 03, 2013 6.734 6.774 6.693 6.767 11,372,504 +0.07(+1.11%)
May 02, 2013 6.673 6.734 6.639 6.693 12,592,571 +0.03(+0.40%)
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.