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 31, 2010 4.806 4.871 4.727 4.812 76,761 +0.03(+0.62%)
Aug 30, 2010 4.924 4.924 4.773 4.783 13,738,215 -0.04(-0.75%)
Aug 27, 2010 4.970 4.989 4.766 4.819 20,999,750 -0.06(-1.21%)
Aug 26, 2010 4.871 4.937 4.783 4.878 24,339 +0.12(+2.48%)
Aug 25, 2010 4.793 4.865 4.668 4.760 25,825 -0.05(-1.09%)
Aug 24, 2010 4.917 5.002 4.793 4.812 1,791 -0.19(-3.80%)
Aug 23, 2010 5.074 5.166 4.983 5.002 14,854,955 +0.00(+0.00%)
Aug 20, 2010 4.943 5.028 4.858 5.002 15,774,332 +0.03(+0.53%)
Aug 19, 2010 5.074 5.153 4.937 4.976 1,791 -0.12(-2.31%)
Aug 18, 2010 5.140 5.205 5.071 5.094 17,796,572 -0.05(-0.89%)
Aug 17, 2010 5.146 5.166 5.061 5.140 7,746 +0.04(+0.77%)
Aug 16, 2010 5.087 5.107 5.021 5.100 12,033,391 -0.02(-0.38%)
Aug 13, 2010 5.120 5.251 5.094 5.120 15,477,105 +0.01(+0.26%)
Aug 12, 2010 5.107 5.212 5.041 5.107 19,576,144 -0.07(-1.39%)
Aug 11, 2010 5.434 5.467 5.166 5.179 13,651 -0.38(-6.83%)
Aug 10, 2010 5.415 5.578 5.382 5.559 24,209,054 +0.08(+1.43%)
Aug 09, 2010 5.388 5.487 5.225 5.480 18,676,702 +0.13(+2.45%)
Aug 06, 2010 5.349 5.487 5.303 5.349 13,876,055 -0.19(-3.43%)
Aug 05, 2010 5.513 5.559 5.454 5.539 11,291,739 -0.01(-0.24%)
Aug 04, 2010 5.591 5.657 5.519 5.552 17,676,498 -0.02(-0.35%)
Aug 03, 2010 5.781 5.814 5.526 5.572 25,825 -0.26(-4.49%)
Aug 02, 2010 5.611 5.834 5.572 5.834 25,903,664 +0.29(+5.32%)
Jul 30, 2010 5.539 5.565 5.421 5.539 16,079,054 +0.01(+0.24%)
Jul 29, 2010 5.598 5.624 5.438 5.526 13,848,630 +0.01(+0.24%)
Jul 28, 2010 5.513 5.585 5.454 5.513 19,093 +0.00(+0.00%)
Jul 27, 2010 5.513 5.657 5.461 5.513 14,353 +0.07(+1.32%)
Jul 26, 2010 5.251 5.467 5.205 5.441 16,918,096 +0.18(+3.49%)
Jul 23, 2010 5.205 5.290 5.074 5.258 16,908,840 +0.05(+1.01%)
Jul 22, 2010 5.225 5.316 5.048 5.205 458 +0.27(+5.44%)
Jul 21, 2010 5.166 5.186 4.930 4.937 25,915,888 -0.13(-2.58%)
Jul 20, 2010 5.068 5.117 4.911 5.068 26,442,232 -0.02(-0.39%)
Jul 19, 2010 5.074 5.166 4.976 5.087 22,462,222 +0.02(+0.39%)
Jul 16, 2010 5.074 5.356 5.002 5.068 23,837,204 -0.31(-5.72%)
Jul 15, 2010 5.402 5.434 5.205 5.375 18,387,460 -0.02(-0.36%)
Jul 14, 2010 5.428 5.451 5.303 5.395 18,128,602 -0.09(-1.55%)
Jul 13, 2010 5.480 5.533 5.421 5.480 916 +0.09(+1.70%)
Jul 12, 2010 5.447 5.506 5.362 5.388 16,305,695 -0.08(-1.44%)
Jul 09, 2010 5.467 5.519 5.310 5.467 13,617,825 +0.14(+2.71%)
Jul 08, 2010 5.284 5.369 5.218 5.323 40,474 +0.09(+1.75%)
Jul 07, 2010 4.884 5.251 4.852 5.231 21,911,826 +0.38(+7.83%)
Jul 06, 2010 4.852 4.937 4.786 4.852 7,754 +0.12(+2.63%)
Jul 02, 2010 4.727 4.937 4.675 4.727 14,824,738 -0.10(-2.04%)
Jul 01, 2010 4.989 5.087 4.694 4.825 38,016,096 -0.21(-4.16%)
Jun 30, 2010 5.114 5.264 5.022 5.035 23,086,838 -0.08(-1.54%)
Jun 29, 2010 5.087 5.362 5.068 5.114 8,103 -0.30(-5.56%)
Jun 25, 2010 5.415 5.467 5.290 5.415 17,407,836 +0.14(+2.73%)
Jun 24, 2010 5.343 5.428 5.238 5.271 13,442,594 -0.11(-2.07%)
Jun 23, 2010 5.382 5.467 5.323 5.382 19,384,964 +0.03(+0.61%)
Jun 22, 2010 5.519 5.526 5.343 5.349 13,529,459 -0.18(-3.20%)
Jun 21, 2010 5.565 5.605 5.480 5.526 13,832,247 +0.05(+0.84%)
Jun 18, 2010 5.480 5.526 5.395 5.480 11,708,588 +0.04(+0.72%)
Jun 17, 2010 5.546 5.559 5.356 5.441 13,295,043 -0.05(-0.95%)
Jun 16, 2010 5.382 5.598 5.382 5.493 21,779,578 +0.05(+0.96%)
Jun 15, 2010 5.395 5.467 5.284 5.441 17,309,108 +0.12(+2.34%)
Jun 14, 2010 5.434 5.500 5.303 5.316 13,659,320 -0.08(-1.46%)
Jun 11, 2010 5.303 5.402 5.239 5.395 11,458,992 +0.01(+0.12%)
Jun 10, 2010 5.258 5.388 5.186 5.388 25,507,858 +0.21(+4.05%)
Jun 09, 2010 5.146 5.316 5.133 5.179 34,240,256 +0.07(+1.28%)
Jun 08, 2010 4.976 5.123 4.891 5.114 24,925,332 +0.18(+3.58%)
Jun 07, 2010 5.114 5.172 4.904 4.937 19,270,146 -0.15(-2.96%)
Jun 04, 2010 5.087 5.271 5.055 5.087 24,931,724 -0.26(-4.90%)
Jun 03, 2010 5.480 5.533 5.316 5.349 17,783,262 -0.05(-0.85%)
Jun 02, 2010 5.205 5.395 5.172 5.395 176,091 +0.23(+4.44%)
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.