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 30, 2013 6.729 6.838 6.694 6.817 19,564,580 +0.04(+0.61%)
Apr 29, 2013 6.715 6.831 6.715 6.776 13,638,962 +0.08(+1.12%)
Apr 26, 2013 6.722 6.766 6.646 6.701 11,433,934 -0.02(-0.31%)
Apr 25, 2013 6.674 6.770 6.674 6.722 9,508,994 +0.07(+1.03%)
Apr 24, 2013 6.551 6.667 6.551 6.653 9,471,215 +0.10(+1.46%)
Apr 23, 2013 6.482 6.599 6.482 6.558 14,385,436 +0.10(+1.59%)
Apr 22, 2013 6.421 6.523 6.359 6.455 11,730,390 +0.02(+0.32%)
Apr 19, 2013 6.407 6.462 6.352 6.434 13,662,129 +0.05(+0.86%)
Apr 18, 2013 6.517 6.558 6.349 6.380 31,060,812 -0.14(-2.10%)
Apr 17, 2013 6.551 6.592 6.469 6.517 20,366,486 -0.08(-1.24%)
Apr 16, 2013 6.633 6.633 6.523 6.599 19,191,552 +0.07(+1.05%)
Apr 15, 2013 6.701 6.722 6.530 6.530 18,373,672 -0.20(-2.95%)
Apr 12, 2013 6.804 6.858 6.722 6.729 21,024,966 -0.13(-1.89%)
Apr 11, 2013 6.865 7.016 6.793 6.858 35,031,972 +0.00(+0.00%)
Apr 10, 2013 6.776 6.865 6.749 6.858 13,649,977 +0.12(+1.83%)
Apr 09, 2013 6.715 6.770 6.670 6.735 9,754,045 +0.03(+0.41%)
Apr 08, 2013 6.605 6.708 6.537 6.708 11,934,416 +0.10(+1.55%)
Apr 05, 2013 6.544 6.626 6.455 6.605 24,147,524 -0.03(-0.51%)
Apr 04, 2013 6.558 6.646 6.544 6.640 14,377,647 +0.08(+1.25%)
Apr 03, 2013 6.660 6.667 6.525 6.558 15,368,613 -0.11(-1.64%)
Apr 02, 2013 6.735 6.735 6.640 6.667 10,831,906 -0.05(-0.71%)
Apr 01, 2013 6.783 6.797 6.667 6.715 13,509,985 -0.10(-1.41%)
Mar 28, 2013 6.845 6.906 6.756 6.811 16,748,112 -0.05(-0.80%)
Mar 27, 2013 6.852 6.865 6.797 6.865 9,898,680 -0.03(-0.50%)
Mar 26, 2013 6.845 6.906 6.804 6.899 13,410,191 +0.08(+1.20%)
Mar 25, 2013 6.906 6.913 6.804 6.817 12,296,046 -0.05(-0.80%)
Mar 22, 2013 6.879 6.886 6.838 6.872 9,879,750 +0.02(+0.30%)
Mar 21, 2013 6.913 6.930 6.838 6.852 11,857,922 -0.09(-1.28%)
Mar 20, 2013 6.934 6.968 6.913 6.940 14,791,154 +0.05(+0.79%)
Mar 19, 2013 6.940 6.947 6.814 6.886 21,862,140 -0.03(-0.40%)
Mar 18, 2013 6.811 6.940 6.797 6.913 16,637,660 +0.00(+0.00%)
Mar 15, 2013 6.831 6.934 6.783 6.913 28,779,448 +0.08(+1.10%)
Mar 14, 2013 6.865 6.872 6.763 6.838 16,316,601 +0.00(+0.00%)
Mar 13, 2013 6.742 6.852 6.729 6.838 20,315,696 +0.10(+1.42%)
Mar 12, 2013 6.776 6.776 6.694 6.742 17,227,656 -0.03(-0.50%)
Mar 11, 2013 6.756 6.804 6.718 6.776 21,229,558 +0.03(+0.51%)
Mar 08, 2013 6.858 6.858 6.701 6.742 34,297,168 -0.04(-0.60%)
Mar 07, 2013 6.694 6.800 6.674 6.783 41,335,548 +0.18(+2.69%)
Mar 06, 2013 6.551 6.667 6.537 6.605 24,353,336 +0.10(+1.47%)
Mar 05, 2013 6.517 6.585 6.489 6.510 22,358,208 +0.02(+0.32%)
Mar 04, 2013 6.373 6.496 6.359 6.489 22,610,714 +0.11(+1.71%)
Mar 01, 2013 6.332 6.428 6.291 6.380 15,428,821 -0.01(-0.11%)
Feb 28, 2013 6.366 6.448 6.325 6.387 17,521,174 +0.01(+0.11%)
Feb 27, 2013 6.285 6.387 6.278 6.380 18,551,520 +0.10(+1.52%)
Feb 26, 2013 6.332 6.346 6.217 6.285 29,950,452 +0.00(+0.00%)
Feb 25, 2013 6.495 6.529 6.271 6.285 29,687,802 -0.18(-2.84%)
Feb 22, 2013 6.393 6.475 6.387 6.468 12,629,436 +0.12(+1.82%)
Feb 21, 2013 6.359 6.400 6.298 6.353 23,400,776 -0.01(-0.11%)
Feb 20, 2013 6.489 6.502 6.353 6.359 16,803,828 -0.16(-2.40%)
Feb 19, 2013 6.461 6.557 6.441 6.516 16,923,402 +0.07(+1.05%)
Feb 15, 2013 6.482 6.499 6.387 6.448 14,095,497 +0.00(+0.00%)
Feb 14, 2013 6.427 6.482 6.421 6.448 13,562,795 +0.02(+0.32%)
Feb 13, 2013 6.495 6.495 6.427 6.427 16,790,474 -0.05(-0.84%)
Feb 12, 2013 6.475 6.495 6.427 6.482 13,085,159 +0.03(+0.53%)
Feb 11, 2013 6.468 6.502 6.434 6.448 15,816,289 -0.06(-0.94%)
Feb 08, 2013 6.461 6.529 6.448 6.509 11,165,812 +0.05(+0.74%)
Feb 07, 2013 6.482 6.502 6.421 6.461 11,582,084 -0.02(-0.31%)
Feb 06, 2013 6.393 6.492 6.376 6.482 14,471,018 +0.11(+1.71%)
Feb 04, 2013 6.380 6.414 6.336 6.373 13,014,571 -0.07(-1.06%)
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.