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 )

14.93 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 5.693 5.772 5.693 5.693 18,239,920 -0.01(-0.12%)
Apr 28, 2011 5.660 5.726 5.647 5.699 16,306,388 +0.02(+0.35%)
Apr 27, 2011 5.588 5.719 5.588 5.680 30,626,516 +0.07(+1.29%)
Apr 26, 2011 5.555 5.634 5.496 5.607 16,394,803 +0.09(+1.55%)
Apr 25, 2011 5.529 5.548 5.502 5.522 9,960,342 +0.04(+0.72%)
Apr 21, 2011 5.529 5.529 5.430 5.483 21,843,164 +0.00(+0.00%)
Apr 20, 2011 5.594 5.621 5.437 5.483 21,013,786 -0.03(-0.48%)
Apr 19, 2011 5.667 5.667 5.483 5.509 25,380,206 -0.13(-2.33%)
Apr 18, 2011 5.647 5.745 5.489 5.640 37,949,540 -0.15(-2.61%)
Apr 15, 2011 5.798 5.837 5.739 5.791 19,718,520 +0.05(+0.80%)
Apr 14, 2011 5.791 5.804 5.726 5.745 14,822,917 -0.07(-1.13%)
Apr 13, 2011 5.798 5.844 5.778 5.811 31,787,466 +0.05(+0.91%)
Apr 12, 2011 5.732 5.798 5.719 5.758 20,610,162 -0.04(-0.68%)
Apr 11, 2011 5.818 5.870 5.772 5.798 17,754,822 -0.03(-0.45%)
Apr 08, 2011 5.916 5.929 5.785 5.824 16,595,158 -0.04(-0.67%)
Apr 07, 2011 5.883 5.936 5.831 5.863 18,680,364 -0.03(-0.56%)
Apr 06, 2011 5.863 5.909 5.785 5.896 17,028,340 +0.08(+1.35%)
Apr 05, 2011 5.863 5.877 5.798 5.818 12,874,200 -0.04(-0.67%)
Apr 04, 2011 5.909 5.975 5.818 5.857 19,228,588 -0.02(-0.34%)
Apr 01, 2011 5.844 5.942 5.844 5.877 20,351,036 +0.05(+0.79%)
Mar 31, 2011 5.804 5.863 5.791 5.831 23,871,364 -0.03(-0.56%)
Mar 30, 2011 5.863 5.863 5.863 5.863 38,280,640 +0.12(+2.17%)
Mar 29, 2011 5.726 5.765 5.693 5.739 17,210,764 -0.01(-0.23%)
Mar 28, 2011 5.726 5.765 5.647 5.752 19,212,794 +0.03(+0.46%)
Mar 25, 2011 5.706 5.752 5.627 5.726 22,588,088 +0.04(+0.69%)
Mar 24, 2011 5.712 5.712 5.555 5.686 25,918,518 +0.05(+0.81%)
Mar 23, 2011 5.686 5.706 5.568 5.640 26,503,086 -0.07(-1.15%)
Mar 22, 2011 5.785 5.785 5.653 5.706 40,408,220 -0.01(-0.12%)
Mar 21, 2011 5.745 5.804 5.706 5.712 134,423,248 -0.14(-2.47%)
Mar 18, 2011 5.903 6.192 5.818 5.857 59,838,604 +0.05(+0.79%)
Mar 17, 2011 5.765 5.818 5.634 5.811 17,083,628 +0.13(+2.31%)
Mar 16, 2011 5.778 5.850 5.667 5.680 22,759,312 -0.11(-1.93%)
Mar 15, 2011 5.778 5.890 5.752 5.791 19,310,546 -0.10(-1.67%)
Mar 14, 2011 5.916 5.962 5.804 5.890 17,735,858 -0.07(-1.21%)
Mar 11, 2011 5.883 6.054 5.883 5.962 23,388,134 +0.05(+0.89%)
Mar 10, 2011 6.093 6.093 5.883 5.909 28,246,654 -0.25(-4.05%)
Mar 09, 2011 6.113 6.238 6.103 6.159 17,724,828 +0.05(+0.75%)
Mar 08, 2011 6.106 6.192 6.074 6.113 19,879,100 +0.03(+0.43%)
Mar 07, 2011 6.067 6.120 6.021 6.087 19,809,836 +0.01(+0.11%)
Mar 04, 2011 6.093 6.120 5.949 6.080 27,459,056 -0.05(-0.86%)
Mar 03, 2011 6.120 6.192 6.067 6.133 26,796,966 +0.20(+3.32%)
Mar 02, 2011 5.870 6.014 5.850 5.936 20,085,518 +0.06(+1.01%)
Mar 01, 2011 6.041 6.041 5.844 5.877 17,905,002 -0.12(-2.08%)
Feb 28, 2011 6.126 6.166 5.969 6.001 17,854,936 -0.10(-1.61%)
Feb 25, 2011 6.028 6.159 6.001 6.100 15,199,467 +0.17(+2.88%)
Feb 24, 2011 6.014 6.106 5.877 5.929 37,283,504 -0.10(-1.63%)
Feb 23, 2011 6.021 6.132 5.942 6.028 26,117,560 -0.01(-0.22%)
Feb 22, 2011 6.159 6.191 6.001 6.041 23,397,820 -0.21(-3.36%)
Feb 18, 2011 6.191 6.355 6.172 6.251 32,454,184 +0.06(+0.95%)
Feb 17, 2011 6.257 6.277 6.172 6.191 13,918,230 -0.07(-1.15%)
Feb 16, 2011 6.316 6.362 6.244 6.264 16,281,212 -0.07(-1.04%)
Feb 15, 2011 6.277 6.408 6.270 6.329 22,035,690 +0.03(+0.52%)
Feb 14, 2011 6.264 6.316 6.205 6.296 11,889,232 +0.04(+0.63%)
Feb 11, 2011 6.073 6.323 6.041 6.257 19,705,318 +0.16(+2.58%)
Feb 10, 2011 6.185 6.218 6.093 6.100 24,666,054 -0.18(-2.82%)
Feb 09, 2011 6.369 6.283 6.152 6.277 24,582,414 -0.09(-1.44%)
Feb 08, 2011 6.310 6.408 6.251 6.369 17,185,370 +0.09(+1.36%)
Feb 07, 2011 6.231 6.323 6.205 6.283 16,297,653 +0.09(+1.38%)
Feb 04, 2011 6.198 6.355 6.126 6.198 16,827,572 -0.01(-0.21%)
Feb 03, 2011 6.047 6.211 6.041 6.211 18,603,930 +0.10(+1.72%)
Feb 02, 2011 6.041 6.152 5.995 6.106 21,610,570 +0.03(+0.54%)
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.