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 )

15.32 +0.09 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 30, 2015 9.178 9.334 9.150 9.185 14,815,575 -0.15(-1.59%)
Jan 29, 2015 9.171 9.355 9.123 9.334 14,853,258 +0.18(+2.01%)
Jan 28, 2015 9.489 9.489 9.143 9.150 17,628,392 -0.26(-2.78%)
Jan 27, 2015 9.369 9.518 9.355 9.412 13,656,907 -0.12(-1.26%)
Jan 26, 2015 9.397 9.546 9.341 9.532 14,472,936 +0.15(+1.58%)
Jan 23, 2015 9.390 9.511 9.313 9.383 19,293,096 +0.00(+0.00%)
Jan 22, 2015 8.910 9.447 8.902 9.383 42,849,360 +0.66(+7.62%)
Jan 21, 2015 8.655 8.768 8.598 8.719 24,185,728 +0.05(+0.57%)
Jan 20, 2015 8.761 8.789 8.634 8.669 18,381,798 -0.10(-1.13%)
Jan 16, 2015 8.577 8.768 8.542 8.768 18,502,650 +0.17(+1.97%)
Jan 15, 2015 8.747 8.818 8.515 8.598 18,228,154 -0.18(-2.09%)
Jan 14, 2015 8.860 8.860 8.655 8.782 24,208,334 -0.20(-2.20%)
Jan 13, 2015 9.171 9.249 8.895 8.980 16,448,065 -0.11(-1.24%)
Jan 12, 2015 9.199 9.228 9.051 9.093 10,840,938 -0.11(-1.23%)
Jan 09, 2015 9.475 9.475 9.206 9.206 13,633,167 -0.27(-2.84%)
Jan 08, 2015 9.376 9.500 9.334 9.475 12,982,673 +0.19(+2.06%)
Jan 07, 2015 9.320 9.390 9.199 9.284 15,954,106 +0.07(+0.77%)
Jan 06, 2015 9.525 9.532 9.178 9.214 18,719,848 -0.29(-3.05%)
Jan 05, 2015 9.744 9.751 9.496 9.503 10,477,193 -0.30(-3.03%)
Jan 02, 2015 9.899 9.935 9.659 9.800 8,773,337 -0.03(-0.29%)
Dec 31, 2014 9.998 9.829 9.829 9.829 7,186,215 -0.14(-1.42%)
Dec 30, 2014 9.907 10.03 9.836 9.970 6,578,767 +0.02(+0.21%)
Dec 29, 2014 9.885 10.01 9.871 9.949 6,491,603 +0.05(+0.50%)
Dec 26, 2014 9.914 9.963 9.885 9.899 3,538,971 -0.01(-0.07%)
Dec 24, 2014 9.970 9.907 9.907 9.907 3,382,530 -0.04(-0.36%)
Dec 23, 2014 9.822 9.970 9.786 9.942 7,219,674 +0.16(+1.59%)
Dec 22, 2014 9.765 9.800 9.716 9.786 9,599,045 +0.03(+0.29%)
Dec 19, 2014 9.779 9.843 9.751 9.758 19,380,348 -0.01(-0.07%)
Dec 18, 2014 9.617 9.765 9.599 9.765 13,064,601 +0.27(+2.83%)
Dec 17, 2014 9.320 9.532 9.270 9.496 19,490,072 +0.23(+2.44%)
Dec 16, 2014 9.206 9.412 9.192 9.270 22,240,148 +0.00(+0.00%)
Dec 15, 2014 9.433 9.503 9.263 9.270 20,125,302 -0.13(-1.43%)
Dec 12, 2014 9.489 9.553 9.390 9.404 13,472,372 -0.16(-1.70%)
Dec 11, 2014 9.602 9.673 9.532 9.567 10,624,266 +0.04(+0.37%)
Dec 10, 2014 9.751 9.822 9.518 9.532 15,503,498 -0.24(-2.46%)
Dec 09, 2014 9.645 9.779 9.588 9.772 11,834,411 +0.06(+0.66%)
Dec 08, 2014 9.744 9.875 9.680 9.709 11,287,623 -0.04(-0.36%)
Dec 05, 2014 9.610 9.843 9.610 9.744 17,912,702 +0.21(+2.15%)
Dec 04, 2014 9.433 9.546 9.401 9.539 16,889,414 +0.12(+1.28%)
Dec 03, 2014 9.334 9.454 9.327 9.419 11,659,243 +0.08(+0.91%)
Dec 02, 2014 9.341 9.475 9.305 9.334 16,372,700 +0.01(+0.15%)
Dec 01, 2014 9.503 9.518 9.221 9.320 24,427,860 -0.23(-2.37%)
Nov 28, 2014 9.645 9.659 9.525 9.546 7,295,760 -0.04(-0.41%)
Nov 26, 2014 9.514 9.585 9.585 9.585 9,266,631 +0.06(+0.59%)
Nov 25, 2014 9.550 9.557 9.479 9.528 16,550,379 +0.01(+0.07%)
Nov 24, 2014 9.374 9.543 9.374 9.521 18,490,786 +0.20(+2.19%)
Nov 21, 2014 9.416 9.507 9.310 9.317 12,492,005 -0.08(-0.82%)
Nov 20, 2014 9.268 9.395 9.261 9.395 9,567,301 +0.04(+0.45%)
Nov 19, 2014 9.367 9.374 9.267 9.353 13,096,146 -0.01(-0.15%)
Nov 18, 2014 9.331 9.386 9.282 9.367 16,476,797 +0.05(+0.53%)
Nov 17, 2014 9.360 9.381 9.289 9.317 12,313,875 -0.08(-0.82%)
Nov 14, 2014 9.437 9.500 9.367 9.395 10,999,829 -0.07(-0.74%)
Nov 13, 2014 9.472 9.521 9.398 9.465 14,058,783 -0.02(-0.22%)
Nov 12, 2014 9.423 9.514 9.419 9.486 11,408,071 +0.00(+0.00%)
Nov 11, 2014 9.479 9.528 9.444 9.486 7,782,496 +0.00(+0.00%)
Nov 10, 2014 9.402 9.507 9.395 9.486 7,191,847 +0.06(+0.67%)
Nov 07, 2014 9.451 9.497 9.374 9.423 10,233,726 -0.06(-0.67%)
Nov 06, 2014 9.416 9.500 9.353 9.486 10,732,548 +0.11(+1.20%)
Nov 05, 2014 9.395 9.416 9.279 9.374 13,241,712 +0.05(+0.53%)
Nov 04, 2014 9.317 9.346 9.219 9.324 10,841,322 +0.02(+0.23%)
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.