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 (%)
Sep 30, 2010 5.138 5.295 5.127 5.142 114,101 +0.01(+0.17%)
Sep 29, 2010 5.075 5.211 5.037 5.134 17,241,680 +0.03(+0.51%)
Sep 28, 2010 5.082 5.127 5.017 5.108 74,297 +0.05(+0.89%)
Sep 27, 2010 5.082 5.185 5.056 5.063 17,459,808 -0.04(-0.76%)
Sep 24, 2010 5.056 5.166 4.991 5.101 20,445,856 +0.16(+3.27%)
Sep 23, 2010 4.940 5.166 4.920 4.940 23,869,382 -0.15(-2.92%)
Sep 22, 2010 5.263 5.314 5.075 5.088 19,531,300 -0.18(-3.43%)
Sep 21, 2010 5.411 5.482 5.256 5.269 3,097 -0.13(-2.39%)
Sep 20, 2010 5.327 5.431 5.263 5.398 14,216,711 +0.08(+1.58%)
Sep 17, 2010 5.314 5.353 5.208 5.314 13,986,351 +0.01(+0.24%)
Sep 15, 2010 5.179 5.340 5.140 5.301 15,528,253 +0.09(+1.73%)
Sep 14, 2010 5.360 5.369 5.172 5.211 309 -0.15(-2.89%)
Sep 13, 2010 5.418 5.489 5.321 5.366 23,912,656 +0.06(+1.09%)
Sep 10, 2010 5.224 5.314 5.198 5.308 15,411,057 +0.06(+1.23%)
Sep 09, 2010 5.276 5.366 5.179 5.243 13,079 +0.09(+1.75%)
Sep 08, 2010 4.991 5.243 4.985 5.153 7,743 +0.17(+3.37%)
Sep 07, 2010 5.088 5.121 4.914 4.985 1,452 -0.20(-3.86%)
Sep 03, 2010 5.205 5.256 5.082 5.185 12,256,983 +0.06(+1.26%)
Sep 02, 2010 5.056 5.127 5.017 5.121 12,878,110 +0.05(+1.02%)
Sep 01, 2010 4.837 5.075 4.811 5.069 20,128,774 +0.33(+6.95%)
Aug 31, 2010 4.733 4.798 4.656 4.740 77,936 +0.03(+0.62%)
Aug 30, 2010 4.849 4.849 4.701 4.711 13,948,607 -0.04(-0.75%)
Aug 27, 2010 4.895 4.914 4.694 4.746 21,321,348 -0.06(-1.21%)
Aug 26, 2010 4.798 4.862 4.711 4.804 24,712 +0.12(+2.48%)
Aug 25, 2010 4.720 4.791 4.598 4.688 26,221 -0.05(-1.09%)
Aug 24, 2010 4.843 4.927 4.720 4.740 1,818 -0.19(-3.80%)
Aug 23, 2010 4.998 5.088 4.907 4.927 15,082,449 +0.00(+0.00%)
Aug 20, 2010 4.869 4.953 4.785 4.927 16,015,906 +0.03(+0.53%)
Aug 19, 2010 4.998 5.075 4.862 4.901 1,818 -0.12(-2.31%)
Aug 18, 2010 5.062 5.127 4.994 5.017 18,069,114 -0.05(-0.89%)
Aug 17, 2010 5.069 5.088 4.985 5.062 7,865 +0.04(+0.77%)
Aug 16, 2010 5.011 5.030 4.945 5.023 12,217,674 -0.02(-0.38%)
Aug 13, 2010 5.043 5.172 5.017 5.043 15,714,127 +0.01(+0.26%)
Aug 12, 2010 5.030 5.133 4.965 5.030 19,875,940 -0.07(-1.39%)
Aug 11, 2010 5.352 5.385 5.088 5.101 13,860 -0.37(-6.83%)
Aug 10, 2010 5.333 5.494 5.301 5.475 24,579,798 +0.08(+1.43%)
Aug 09, 2010 5.307 5.404 5.146 5.398 18,962,722 +0.13(+2.45%)
Aug 06, 2010 5.269 5.404 5.223 5.269 14,088,558 -0.19(-3.43%)
Aug 05, 2010 5.430 5.475 5.372 5.456 11,464,665 -0.01(-0.24%)
Aug 04, 2010 5.507 5.572 5.436 5.468 17,947,202 -0.02(-0.35%)
Aug 03, 2010 5.694 5.726 5.443 5.488 26,221 -0.26(-4.49%)
Aug 02, 2010 5.526 5.746 5.488 5.746 26,300,360 +0.29(+5.32%)
Jul 30, 2010 5.456 5.481 5.339 5.456 16,325,294 +0.01(+0.24%)
Jul 29, 2010 5.514 5.539 5.356 5.443 14,060,713 +0.01(+0.24%)
Jul 28, 2010 5.430 5.501 5.372 5.430 19,385 +0.00(+0.00%)
Jul 27, 2010 5.430 5.572 5.378 5.430 14,573 +0.07(+1.32%)
Jul 26, 2010 5.172 5.385 5.127 5.359 17,177,186 +0.18(+3.49%)
Jul 23, 2010 5.127 5.210 4.998 5.178 17,167,788 +0.05(+1.01%)
Jul 22, 2010 5.146 5.236 4.972 5.127 465 +0.26(+5.44%)
Jul 21, 2010 5.088 5.107 4.856 4.862 26,312,772 -0.13(-2.58%)
Jul 20, 2010 4.991 5.040 4.836 4.991 26,847,178 -0.02(-0.39%)
Jul 19, 2010 4.998 5.088 4.901 5.011 22,806,216 +0.02(+0.39%)
Jul 16, 2010 4.998 5.275 4.927 4.991 24,202,256 -0.30(-5.72%)
Jul 15, 2010 5.320 5.352 5.127 5.294 18,669,052 -0.02(-0.36%)
Jul 14, 2010 5.346 5.368 5.223 5.314 18,406,230 -0.08(-1.55%)
Jul 13, 2010 5.398 5.449 5.339 5.398 930 +0.09(+1.70%)
Jul 12, 2010 5.365 5.423 5.281 5.307 16,555,406 -0.08(-1.44%)
Jul 09, 2010 5.385 5.436 5.230 5.385 13,826,373 +0.14(+2.71%)
Jul 08, 2010 5.204 5.288 5.140 5.243 41,093 +0.09(+1.75%)
Jul 07, 2010 4.811 5.172 4.778 5.152 22,247,392 +0.37(+7.83%)
Jul 06, 2010 4.778 4.862 4.714 4.778 7,872 +0.12(+2.63%)
Jul 02, 2010 4.656 4.862 4.604 4.656 15,051,770 -0.10(-2.04%)
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.