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 )

14.47 -0.56 (-3.73%)
Streaming Delayed Price Updated: 2:50 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 (%)
Nov 30, 2016 12.91 13.03 12.74 12.82 24,783,462 +0.22(+1.76%)
Nov 29, 2016 12.62 12.76 12.57 12.60 13,606,697 +0.01(+0.06%)
Nov 28, 2016 12.75 12.82 12.55 12.59 16,268,042 -0.24(-1.90%)
Nov 25, 2016 12.90 12.92 12.74 12.84 8,280,173 -0.08(-0.60%)
Nov 23, 2016 12.92 12.92 12.92 0 +0.25(+1.98%)
Nov 22, 2016 12.73 12.76 12.59 12.67 18,587,284 +0.00(+0.00%)
Nov 21, 2016 12.64 12.75 12.51 12.67 22,692,838 +0.13(+1.00%)
Nov 18, 2016 12.57 12.61 12.47 12.54 22,353,560 +0.01(+0.06%)
Nov 17, 2016 12.37 12.54 12.33 12.53 34,457,056 +0.20(+1.61%)
Nov 16, 2016 12.29 12.51 12.19 12.33 31,645,652 -0.27(-2.11%)
Nov 15, 2016 12.26 12.62 12.04 12.60 36,128,188 +0.22(+1.79%)
Nov 14, 2016 12.24 12.59 12.14 12.38 43,932,100 +0.34(+2.82%)
Nov 11, 2016 11.59 12.05 11.52 12.04 43,526,160 +0.40(+3.42%)
Nov 10, 2016 11.43 11.83 11.27 11.64 38,245,272 +0.41(+3.68%)
Nov 09, 2016 10.81 11.29 10.73 11.23 45,220,116 +0.60(+5.69%)
Nov 08, 2016 10.64 10.70 10.44 10.62 23,406,660 -0.10(-0.89%)
Nov 07, 2016 10.57 10.75 10.57 10.72 23,353,382 +0.36(+3.49%)
Nov 04, 2016 10.31 10.45 10.21 10.36 18,820,934 +0.07(+0.64%)
Nov 03, 2016 10.29 10.46 10.28 10.29 19,613,642 +0.01(+0.07%)
Nov 02, 2016 10.40 10.40 10.20 10.29 18,833,432 -0.14(-1.34%)
Nov 01, 2016 10.48 10.53 10.29 10.43 21,342,938 +0.01(+0.14%)
Oct 31, 2016 10.43 10.50 10.37 10.41 15,598,639 +0.04(+0.35%)
Oct 28, 2016 10.54 10.57 10.32 10.37 25,516,574 -0.15(-1.40%)
Oct 27, 2016 10.52 10.60 10.44 10.52 20,823,172 +0.07(+0.63%)
Oct 26, 2016 10.23 10.52 10.21 10.45 32,662,286 +0.23(+2.24%)
Oct 25, 2016 9.813 10.24 9.732 10.23 49,777,628 +0.57(+5.88%)
Oct 24, 2016 9.658 9.769 9.651 9.658 17,470,868 +0.04(+0.46%)
Oct 21, 2016 9.518 9.629 9.467 9.614 13,827,415 +0.01(+0.15%)
Oct 20, 2016 9.526 9.695 9.496 9.599 26,863,494 +0.07(+0.77%)
Oct 19, 2016 9.363 9.570 9.341 9.526 21,544,702 +0.21(+2.30%)
Oct 18, 2016 9.245 9.327 9.113 9.312 24,724,582 +0.21(+2.27%)
Oct 17, 2016 9.245 9.268 9.091 9.105 12,721,953 -0.13(-1.36%)
Oct 14, 2016 9.238 9.304 9.157 9.231 19,971,252 +0.15(+1.71%)
Oct 13, 2016 9.253 9.268 8.995 9.076 19,533,448 -0.29(-3.07%)
Oct 12, 2016 9.400 9.430 9.327 9.363 25,436,954 -0.03(-0.31%)
Oct 11, 2016 9.422 9.467 9.312 9.393 21,309,380 -0.04(-0.47%)
Oct 10, 2016 9.452 9.507 9.419 9.437 14,091,829 +0.09(+0.95%)
Oct 07, 2016 9.371 9.452 9.260 9.349 14,740,496 -0.04(-0.39%)
Oct 06, 2016 9.422 9.474 9.349 9.386 13,780,835 -0.02(-0.24%)
Oct 05, 2016 9.194 9.430 9.194 9.408 20,836,556 +0.26(+2.82%)
Oct 04, 2016 9.002 9.264 8.980 9.150 21,307,544 +0.19(+2.14%)
Oct 03, 2016 8.928 9.010 8.888 8.958 14,913,411 -0.01(-0.16%)
Sep 30, 2016 8.936 9.010 8.847 8.973 30,787,288 +0.09(+1.00%)
Sep 29, 2016 8.995 9.120 8.825 8.884 17,893,758 -0.14(-1.55%)
Sep 28, 2016 8.980 9.032 8.884 9.024 15,509,576 +0.07(+0.74%)
Sep 27, 2016 8.818 8.980 8.766 8.958 16,176,175 +0.10(+1.17%)
Sep 26, 2016 8.995 9.039 8.843 8.855 24,046,124 -0.22(-2.44%)
Sep 23, 2016 9.068 9.191 9.039 9.076 15,596,777 -0.02(-0.24%)
Sep 22, 2016 9.061 9.120 9.035 9.098 17,663,576 +0.07(+0.82%)
Sep 21, 2016 9.024 9.076 8.906 9.024 19,163,722 +0.04(+0.41%)
Sep 20, 2016 9.127 9.135 8.951 8.987 11,953,175 -0.05(-0.57%)
Sep 19, 2016 9.091 9.135 8.991 9.039 13,075,579 +0.00(+0.00%)
Sep 16, 2016 9.024 9.054 8.943 9.039 23,093,688 -0.08(-0.89%)
Sep 15, 2016 8.973 9.135 8.958 9.120 19,180,746 +0.11(+1.23%)
Sep 14, 2016 9.076 9.139 8.987 9.010 19,045,294 -0.07(-0.81%)
Sep 13, 2016 9.179 9.194 8.980 9.083 26,993,644 -0.22(-2.38%)
Sep 12, 2016 8.980 9.304 8.906 9.304 35,825,156 +0.27(+2.94%)
Sep 09, 2016 9.113 9.245 9.039 9.039 25,726,796 -0.10(-1.13%)
Sep 08, 2016 9.142 9.179 9.054 9.142 23,625,622 +0.02(+0.24%)
Sep 07, 2016 9.076 9.142 9.024 9.120 15,125,204 +0.01(+0.16%)
Sep 06, 2016 9.245 9.260 9.024 9.105 18,216,428 -0.15(-1.59%)
Sep 02, 2016 9.216 9.253 9.253 9.253 18,294,382 +0.08(+0.88%)
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.