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, 2016 8.942 9.037 8.855 8.928 23,684,412 -0.09(-1.05%)
Apr 28, 2016 9.044 9.182 8.978 9.022 18,225,212 -0.11(-1.19%)
Apr 27, 2016 9.138 9.207 9.044 9.131 14,853,467 +0.00(+0.00%)
Apr 26, 2016 9.073 9.182 8.993 9.131 15,301,453 +0.12(+1.29%)
Apr 25, 2016 9.102 9.109 8.949 9.015 15,824,685 -0.12(-1.35%)
Apr 22, 2016 8.949 9.193 8.942 9.138 23,068,896 +0.21(+2.36%)
Apr 21, 2016 8.731 9.087 8.717 8.928 26,140,358 +0.11(+1.24%)
Apr 20, 2016 8.746 8.833 8.681 8.819 22,321,320 +0.12(+1.34%)
Apr 19, 2016 8.586 8.739 8.572 8.702 16,978,500 +0.14(+1.61%)
Apr 18, 2016 8.426 8.615 8.415 8.564 11,867,740 +0.07(+0.77%)
Apr 15, 2016 8.572 8.572 8.448 8.499 14,906,075 -0.02(-0.26%)
Apr 14, 2016 8.325 8.622 8.310 8.521 22,548,544 +0.17(+2.00%)
Apr 13, 2016 8.107 8.412 8.092 8.354 24,552,826 +0.35(+4.36%)
Apr 12, 2016 7.911 8.012 7.874 8.005 12,653,220 +0.09(+1.19%)
Apr 11, 2016 7.860 8.005 7.845 7.911 16,072,078 +0.12(+1.59%)
Apr 08, 2016 7.845 7.961 7.780 7.787 12,177,188 +0.04(+0.56%)
Apr 07, 2016 7.867 7.925 7.700 7.744 20,857,376 -0.24(-3.00%)
Apr 06, 2016 7.852 8.023 7.802 7.983 19,033,406 +0.14(+1.76%)
Apr 05, 2016 7.845 7.925 7.816 7.845 16,668,825 -0.12(-1.46%)
Apr 04, 2016 7.947 8.150 7.911 7.961 14,836,908 -0.01(-0.09%)
Apr 01, 2016 7.961 8.020 7.845 7.969 16,286,954 -0.05(-0.63%)
Mar 31, 2016 8.070 8.136 7.954 8.020 15,692,381 -0.08(-0.99%)
Mar 30, 2016 8.070 8.201 8.027 8.099 18,172,996 +0.09(+1.18%)
Mar 29, 2016 8.049 8.049 7.896 8.005 18,611,546 -0.12(-1.43%)
Mar 28, 2016 8.150 8.187 8.081 8.121 11,697,758 -0.01(-0.09%)
Mar 24, 2016 8.114 8.129 8.129 8.129 13,520,753 -0.05(-0.62%)
Mar 23, 2016 8.274 8.281 8.129 8.179 17,005,460 -0.11(-1.31%)
Mar 22, 2016 8.208 8.346 8.183 8.288 17,033,564 -0.01(-0.17%)
Mar 21, 2016 8.245 8.372 8.230 8.303 14,589,184 +0.03(+0.35%)
Mar 18, 2016 8.158 8.317 8.143 8.274 31,519,582 +0.19(+2.34%)
Mar 17, 2016 7.976 8.136 7.889 8.085 20,686,424 +0.09(+1.09%)
Mar 16, 2016 8.099 8.237 7.961 7.998 19,839,482 -0.12(-1.43%)
Mar 15, 2016 8.012 8.114 7.961 8.114 16,028,415 +0.02(+0.27%)
Mar 14, 2016 8.150 8.158 8.012 8.092 17,887,124 -0.06(-0.71%)
Mar 11, 2016 8.056 8.179 8.016 8.150 15,642,007 +0.19(+2.37%)
Mar 10, 2016 7.983 8.041 7.809 7.961 17,421,344 +0.04(+0.55%)
Mar 09, 2016 8.092 8.139 7.882 7.918 15,577,522 -0.14(-1.71%)
Mar 08, 2016 8.201 8.234 8.012 8.056 15,611,788 -0.25(-3.06%)
Mar 07, 2016 8.310 8.383 8.245 8.310 11,385,330 -0.08(-0.95%)
Mar 04, 2016 8.405 8.506 8.346 8.390 18,685,296 +0.06(+0.70%)
Mar 03, 2016 8.216 8.332 8.150 8.332 16,722,866 +0.12(+1.41%)
Mar 02, 2016 7.925 8.216 7.925 8.216 30,171,190 +0.30(+3.76%)
Mar 01, 2016 7.700 7.983 7.678 7.918 41,168,144 +0.25(+3.32%)
Feb 29, 2016 7.780 7.791 7.591 7.664 23,914,554 -0.12(-1.59%)
Feb 26, 2016 7.838 7.896 7.714 7.787 29,367,396 +0.08(+0.99%)
Feb 25, 2016 7.631 7.740 7.567 7.711 15,443,782 +0.11(+1.42%)
Feb 24, 2016 7.552 7.622 7.379 7.603 16,035,226 -0.06(-0.85%)
Feb 23, 2016 7.862 7.870 7.624 7.668 14,854,961 -0.22(-2.74%)
Feb 22, 2016 7.819 7.891 7.769 7.884 17,542,024 +0.17(+2.15%)
Feb 19, 2016 7.617 7.769 7.567 7.718 18,644,842 +0.04(+0.56%)
Feb 18, 2016 7.920 7.920 7.574 7.675 42,400,804 -0.21(-2.65%)
Feb 17, 2016 7.963 8.039 7.833 7.884 23,509,192 +0.01(+0.18%)
Feb 16, 2016 7.797 7.992 7.635 7.870 24,477,732 +0.30(+4.00%)
Feb 12, 2016 7.350 7.567 7.567 7.567 21,609,904 +0.35(+4.90%)
Feb 11, 2016 7.336 7.350 7.127 7.213 35,180,196 -0.38(-4.94%)
Feb 10, 2016 7.747 7.790 7.538 7.588 30,695,706 -0.09(-1.13%)
Feb 09, 2016 7.480 7.740 7.455 7.675 19,305,448 +0.06(+0.85%)
Feb 08, 2016 7.704 7.707 7.530 7.610 20,324,052 -0.18(-2.31%)
Feb 05, 2016 7.949 8.007 7.769 7.790 24,051,692 -0.08(-1.01%)
Feb 04, 2016 7.747 7.934 7.732 7.870 23,938,920 +0.09(+1.21%)
Feb 03, 2016 7.812 7.826 7.444 7.776 32,441,792 +0.01(+0.19%)
Feb 02, 2016 7.870 7.870 7.718 7.761 22,884,742 -0.23(-2.89%)
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.