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 )

15.40 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 9.500 9.578 9.578 9.578 6,369,636 +0.07(+0.74%)
Aug 28, 2014 9.521 9.557 9.451 9.507 7,258,415 -0.03(-0.33%)
Aug 27, 2014 9.623 9.651 9.511 9.539 8,380,187 -0.08(-0.87%)
Aug 26, 2014 9.616 9.651 9.588 9.623 8,111,410 +0.02(+0.22%)
Aug 25, 2014 9.560 9.651 9.553 9.602 8,941,898 +0.11(+1.18%)
Aug 22, 2014 9.497 9.616 9.455 9.490 11,391,416 -0.01(-0.15%)
Aug 21, 2014 9.420 9.553 9.385 9.504 12,644,009 +0.09(+0.97%)
Aug 20, 2014 9.294 9.434 9.280 9.413 11,220,089 +0.12(+1.28%)
Aug 19, 2014 9.343 9.441 9.287 9.294 11,889,909 -0.04(-0.45%)
Aug 18, 2014 9.294 9.451 9.280 9.336 12,128,931 +0.10(+1.06%)
Aug 15, 2014 9.231 9.322 9.147 9.238 12,435,927 +0.04(+0.46%)
Aug 14, 2014 9.238 9.294 9.175 9.196 7,725,238 -0.02(-0.23%)
Aug 13, 2014 9.217 9.266 9.182 9.217 6,648,222 +0.04(+0.38%)
Aug 12, 2014 9.133 9.210 9.105 9.182 8,790,384 +0.04(+0.46%)
Aug 11, 2014 9.273 9.273 9.126 9.140 16,223,428 -0.11(-1.21%)
Aug 08, 2014 9.126 9.231 9.084 9.252 11,703,301 +0.15(+1.69%)
Aug 07, 2014 9.287 9.301 9.084 9.098 9,083,278 -0.15(-1.59%)
Aug 06, 2014 9.182 9.308 9.175 9.245 8,991,809 +0.02(+0.23%)
Aug 05, 2014 9.217 9.332 9.175 9.224 10,912,946 -0.04(-0.45%)
Aug 04, 2014 9.385 9.420 9.203 9.266 16,195,553 -0.08(-0.90%)
Aug 01, 2014 9.455 9.546 9.280 9.350 14,611,598 -0.13(-1.40%)
Jul 31, 2014 9.567 9.616 9.476 9.483 16,288,675 -0.14(-1.46%)
Jul 30, 2014 9.630 9.686 9.539 9.623 10,177,618 +0.09(+0.96%)
Jul 29, 2014 9.602 9.630 9.525 9.532 8,991,919 -0.05(-0.51%)
Jul 28, 2014 9.700 9.742 9.581 9.581 12,904,318 -0.13(-1.30%)
Jul 25, 2014 9.630 9.742 9.609 9.707 20,693,656 +0.08(+0.80%)
Jul 24, 2014 9.539 9.679 9.528 9.630 28,202,982 +0.12(+1.25%)
Jul 23, 2014 9.525 9.581 9.490 9.511 21,992,816 +0.02(+0.22%)
Jul 22, 2014 9.609 9.630 9.483 9.490 21,107,606 -0.09(-0.95%)
Jul 21, 2014 9.546 9.630 9.511 9.581 13,826,616 -0.01(-0.15%)
Jul 18, 2014 9.630 9.714 9.504 9.595 21,101,644 +0.06(+0.59%)
Jul 17, 2014 9.749 9.812 9.462 9.539 28,863,402 -0.40(-4.02%)
Jul 16, 2014 10.12 10.12 9.882 9.938 19,182,130 -0.13(-1.32%)
Jul 15, 2014 10.00 10.12 9.980 10.07 15,002,376 +0.15(+1.48%)
Jul 14, 2014 10.02 10.04 9.917 9.924 6,671,765 +0.00(+0.00%)
Jul 11, 2014 9.896 9.973 9.819 9.924 7,703,304 +0.01(+0.14%)
Jul 10, 2014 9.868 9.973 9.805 9.910 10,670,824 -0.10(-0.98%)
Jul 09, 2014 10.06 10.06 9.966 10.01 10,580,542 +0.06(+0.56%)
Jul 08, 2014 10.06 10.06 9.910 9.952 11,532,653 -0.11(-1.04%)
Jul 07, 2014 10.05 10.13 10.02 10.06 8,439,190 -0.11(-1.03%)
Jul 03, 2014 10.13 10.16 10.16 10.16 5,493,946 +0.13(+1.26%)
Jul 02, 2014 10.09 10.15 10.00 10.04 10,939,991 -0.05(-0.49%)
Jul 01, 2014 10.05 10.20 10.04 10.09 10,621,870 +0.05(+0.49%)
Jun 30, 2014 10.07 10.10 10.00 10.04 9,122,453 -0.05(-0.49%)
Jun 27, 2014 10.00 10.09 9.994 10.09 9,532,574 +0.04(+0.42%)
Jun 26, 2014 9.994 10.08 9.861 10.04 11,150,865 +0.02(+0.21%)
Jun 25, 2014 9.910 10.06 9.798 10.02 11,459,956 +0.09(+0.92%)
Jun 24, 2014 9.987 10.11 9.917 9.931 9,893,417 -0.08(-0.84%)
Jun 23, 2014 10.03 10.07 9.945 10.02 8,384,079 -0.01(-0.14%)
Jun 20, 2014 10.04 10.10 10.01 10.03 11,076,810 +0.06(+0.63%)
Jun 19, 2014 10.02 10.02 9.896 9.966 9,941,355 -0.04(-0.35%)
Jun 18, 2014 9.973 10.04 9.896 10.00 12,918,035 +0.04(+0.42%)
Jun 17, 2014 9.819 10.03 9.791 9.959 12,239,670 +0.12(+1.21%)
Jun 16, 2014 9.938 9.938 9.791 9.840 9,918,528 -0.13(-1.26%)
Jun 13, 2014 9.924 10.03 9.917 9.966 9,914,065 +0.04(+0.42%)
Jun 12, 2014 9.973 10.00 9.886 9.924 9,229,493 -0.06(-0.63%)
Jun 11, 2014 10.04 10.04 9.903 9.987 7,698,753 -0.08(-0.83%)
Jun 10, 2014 10.10 10.13 10.02 10.07 9,186,940 +0.18(+1.77%)
Jun 06, 2014 9.812 9.917 9.805 9.896 7,571,426 +0.10(+1.00%)
Jun 05, 2014 9.749 9.805 9.665 9.798 11,648,090 +0.07(+0.72%)
Jun 04, 2014 9.728 9.791 9.700 9.728 11,985,553 -0.01(-0.07%)
Jun 03, 2014 9.630 9.798 9.609 9.735 9,758,543 +0.08(+0.80%)
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.