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 )

13.93 UNCHANGED
Official Closing 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 (%)
Jul 29, 2016 8.409 8.591 8.409 8.504 105,738,680 +0.04(+0.43%)
Jul 28, 2016 8.402 8.522 8.337 8.467 19,435,210 +0.06(+0.69%)
Jul 27, 2016 8.409 8.518 8.380 8.409 25,852,338 +0.03(+0.39%)
Jul 26, 2016 8.413 8.449 8.254 8.377 34,853,696 -0.05(-0.60%)
Jul 25, 2016 8.492 8.543 8.398 8.427 20,279,154 -0.09(-1.10%)
Jul 22, 2016 8.456 8.535 8.384 8.521 15,963,782 +0.09(+1.11%)
Jul 21, 2016 8.499 8.586 8.398 8.427 14,731,076 -0.10(-1.18%)
Jul 20, 2016 8.492 8.543 8.390 8.528 12,995,716 +0.07(+0.85%)
Jul 19, 2016 8.420 8.526 8.377 8.456 10,793,051 -0.01(-0.09%)
Jul 18, 2016 8.434 8.478 8.384 8.463 12,828,503 +0.02(+0.26%)
Jul 15, 2016 8.557 8.593 8.398 8.442 17,499,044 -0.06(-0.68%)
Jul 14, 2016 8.535 8.579 8.463 8.499 20,463,216 +0.16(+1.90%)
Jul 13, 2016 8.319 8.377 8.207 8.341 18,117,950 +0.06(+0.78%)
Jul 12, 2016 8.225 8.337 8.211 8.276 20,955,108 +0.18(+2.23%)
Jul 11, 2016 8.110 8.196 8.059 8.095 15,642,031 +0.09(+1.17%)
Jul 08, 2016 8.059 8.128 7.893 8.001 19,552,954 +0.11(+1.37%)
Jul 07, 2016 7.799 8.001 7.799 7.893 20,114,248 +0.10(+1.30%)
Jul 06, 2016 7.612 7.828 7.489 7.792 22,289,196 +0.09(+1.12%)
Jul 05, 2016 7.886 7.908 7.648 7.706 19,656,326 -0.20(-2.55%)
Jul 01, 2016 7.915 7.908 7.908 7.908 24,444,562 -0.06(-0.81%)
Jun 30, 2016 7.958 7.973 7.792 7.973 32,223,068 +0.17(+2.13%)
Jun 29, 2016 7.792 7.850 7.612 7.807 30,315,350 +0.11(+1.41%)
Jun 28, 2016 7.605 7.720 7.468 7.698 40,216,672 +0.27(+3.69%)
Jun 27, 2016 7.879 7.879 7.367 7.424 32,821,190 -0.56(-7.05%)
Jun 24, 2016 8.139 8.290 7.973 7.987 34,069,428 -0.66(-7.67%)
Jun 23, 2016 8.485 8.651 8.485 8.651 14,490,992 +0.30(+3.63%)
Jun 22, 2016 8.398 8.514 8.341 8.348 11,718,143 -0.04(-0.52%)
Jun 21, 2016 8.405 8.434 8.268 8.391 14,989,950 +0.02(+0.26%)
Jun 20, 2016 8.521 8.629 8.351 8.369 14,592,160 -0.01(-0.17%)
Jun 17, 2016 8.283 8.496 8.283 8.384 21,732,722 +0.06(+0.78%)
Jun 16, 2016 8.341 8.362 8.182 8.319 20,972,702 -0.09(-1.11%)
Jun 15, 2016 8.420 8.579 8.384 8.413 16,358,086 +0.01(+0.09%)
Jun 14, 2016 8.651 8.773 8.319 8.405 26,863,100 -0.31(-3.56%)
Jun 13, 2016 8.781 8.896 8.709 8.716 14,959,595 -0.12(-1.39%)
Jun 10, 2016 8.882 8.885 8.788 8.838 15,788,767 -0.14(-1.53%)
Jun 09, 2016 9.091 9.098 8.867 8.975 20,552,460 -0.19(-2.05%)
Jun 08, 2016 9.149 9.228 9.105 9.163 19,362,676 +0.01(+0.08%)
Jun 07, 2016 9.286 9.293 9.149 9.156 13,657,129 -0.11(-1.17%)
Jun 06, 2016 9.185 9.354 9.170 9.264 19,278,552 +0.09(+1.02%)
Jun 03, 2016 8.961 9.185 8.939 9.170 14,924,772 -0.18(-1.93%)
Jun 02, 2016 9.271 9.365 9.221 9.351 11,788,125 +0.05(+0.54%)
Jun 01, 2016 9.141 9.329 9.062 9.300 17,489,668 +0.05(+0.55%)
May 31, 2016 9.336 9.365 9.206 9.250 19,347,678 -0.04(-0.47%)
May 27, 2016 9.221 9.293 9.293 9.293 18,592,880 +0.09(+1.02%)
May 26, 2016 9.329 9.336 9.156 9.199 10,997,470 -0.09(-0.97%)
May 25, 2016 9.196 9.375 9.196 9.289 19,553,894 +0.15(+1.65%)
May 24, 2016 9.031 9.175 9.003 9.139 15,488,235 +0.19(+2.16%)
May 23, 2016 8.945 9.003 8.823 8.945 13,948,186 +0.00(+0.00%)
May 20, 2016 8.917 9.031 8.902 8.945 12,715,515 +0.06(+0.73%)
May 19, 2016 8.952 9.081 8.802 8.881 19,944,854 -0.09(-1.04%)
May 18, 2016 8.551 9.010 8.544 8.974 26,701,572 +0.42(+4.86%)
May 17, 2016 8.494 8.659 8.429 8.558 15,510,079 +0.03(+0.34%)
May 16, 2016 8.386 8.565 8.363 8.530 14,949,140 +0.16(+1.97%)
May 13, 2016 8.501 8.630 8.336 8.365 12,500,750 -0.15(-1.77%)
May 12, 2016 8.630 8.716 8.451 8.515 11,659,990 -0.06(-0.67%)
May 11, 2016 8.594 8.723 8.573 8.573 12,569,634 -0.05(-0.58%)
May 10, 2016 8.537 8.666 8.530 8.623 14,014,267 +0.16(+1.95%)
May 09, 2016 8.508 8.573 8.386 8.458 15,455,283 -0.06(-0.67%)
May 06, 2016 8.429 8.544 8.401 8.515 14,168,931 +0.01(+0.08%)
May 05, 2016 8.544 8.601 8.440 8.508 14,713,629 -0.01(-0.17%)
May 04, 2016 8.644 8.687 8.436 8.522 19,418,140 -0.22(-2.46%)
May 03, 2016 8.795 8.809 8.637 8.737 17,827,352 -0.19(-2.17%)
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.