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 (%)
Jun 30, 2016 8.065 8.080 7.897 8.080 31,795,472 +0.17(+2.13%)
Jun 29, 2016 7.897 7.956 7.714 7.912 29,913,070 +0.11(+1.41%)
Jun 28, 2016 7.707 7.824 7.568 7.802 39,683,004 +0.28(+3.69%)
Jun 27, 2016 7.985 7.985 7.466 7.524 32,385,658 -0.57(-7.05%)
Jun 24, 2016 8.248 8.402 8.080 8.094 33,617,332 -0.67(-7.67%)
Jun 23, 2016 8.599 8.767 8.599 8.767 14,298,699 +0.31(+3.63%)
Jun 22, 2016 8.511 8.628 8.453 8.460 11,562,645 -0.04(-0.52%)
Jun 21, 2016 8.519 8.548 8.380 8.504 14,791,036 +0.02(+0.26%)
Jun 20, 2016 8.636 8.745 8.464 8.482 14,398,525 -0.01(-0.17%)
Jun 17, 2016 8.394 8.610 8.394 8.497 21,444,332 +0.07(+0.78%)
Jun 16, 2016 8.453 8.475 8.292 8.431 20,694,398 -0.10(-1.11%)
Jun 15, 2016 8.533 8.694 8.497 8.526 16,141,017 +0.01(+0.09%)
Jun 14, 2016 8.767 8.891 8.431 8.519 26,506,630 -0.31(-3.56%)
Jun 13, 2016 8.899 9.016 8.826 8.833 14,761,084 -0.12(-1.39%)
Jun 10, 2016 9.001 9.005 8.906 8.957 15,579,252 -0.14(-1.53%)
Jun 09, 2016 9.213 9.220 8.987 9.096 20,279,732 -0.19(-2.05%)
Jun 08, 2016 9.272 9.352 9.228 9.286 19,105,736 +0.01(+0.08%)
Jun 07, 2016 9.411 9.418 9.272 9.279 13,475,901 -0.11(-1.17%)
Jun 06, 2016 9.308 9.480 9.294 9.389 19,022,728 +0.10(+1.02%)
Jun 03, 2016 9.082 9.308 9.060 9.294 14,726,723 -0.18(-1.93%)
Jun 02, 2016 9.396 9.491 9.345 9.476 11,631,699 +0.05(+0.54%)
Jun 01, 2016 9.264 9.454 9.184 9.425 17,257,582 +0.05(+0.55%)
May 31, 2016 9.462 9.491 9.330 9.374 19,090,938 -0.04(-0.47%)
May 27, 2016 9.345 9.418 9.418 9.418 18,346,154 +0.10(+1.02%)
May 26, 2016 9.454 9.462 9.279 9.323 10,851,536 -0.09(-0.97%)
May 25, 2016 9.320 9.501 9.320 9.414 19,294,416 +0.15(+1.65%)
May 24, 2016 9.153 9.298 9.124 9.262 15,282,709 +0.20(+2.16%)
May 23, 2016 9.066 9.124 8.942 9.066 13,763,096 +0.00(+0.00%)
May 20, 2016 9.037 9.153 9.022 9.066 12,546,783 +0.07(+0.73%)
May 19, 2016 9.073 9.204 8.920 9.000 19,680,188 -0.09(-1.04%)
May 18, 2016 8.666 9.131 8.659 9.095 26,347,246 +0.42(+4.86%)
May 17, 2016 8.608 8.775 8.543 8.673 15,304,263 +0.03(+0.34%)
May 16, 2016 8.499 8.681 8.475 8.644 14,750,767 +0.17(+1.97%)
May 13, 2016 8.615 8.746 8.448 8.477 12,334,868 -0.15(-1.77%)
May 12, 2016 8.746 8.833 8.564 8.630 11,505,264 -0.06(-0.67%)
May 11, 2016 8.710 8.840 8.688 8.688 12,402,838 -0.05(-0.58%)
May 10, 2016 8.652 8.782 8.644 8.739 13,828,300 +0.17(+1.95%)
May 09, 2016 8.622 8.688 8.499 8.572 15,250,194 -0.06(-0.67%)
May 06, 2016 8.543 8.659 8.514 8.630 13,980,912 +0.01(+0.08%)
May 05, 2016 8.659 8.717 8.553 8.622 14,518,382 -0.01(-0.17%)
May 04, 2016 8.761 8.804 8.550 8.637 19,160,464 -0.22(-2.46%)
May 03, 2016 8.913 8.928 8.753 8.855 17,590,786 -0.20(-2.17%)
May 02, 2016 8.986 9.095 8.862 9.051 16,811,234 +0.12(+1.38%)
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%)
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.