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, 2009 3.559 3.559 3.337 3.421 28,986,758 -0.05(-1.50%)
Jun 29, 2009 3.415 3.565 3.304 3.474 34,400,576 +0.08(+2.31%)
Jun 26, 2009 3.337 3.467 3.304 3.395 46,463,796 +0.05(+1.56%)
Jun 25, 2009 3.297 3.350 3.252 3.343 54,559,184 -0.03(-0.77%)
Jun 24, 2009 3.493 3.611 3.337 3.369 46,558,736 -0.07(-2.09%)
Jun 23, 2009 3.676 3.696 3.330 3.441 59,947,824 -0.15(-4.18%)
Jun 22, 2009 3.839 3.905 3.565 3.591 56,940,360 -0.37(-9.39%)
Jun 19, 2009 3.892 4.061 3.833 3.963 108,086,872 +0.13(+3.41%)
Jun 18, 2009 3.585 3.859 3.565 3.833 32,517,590 +0.27(+7.51%)
Jun 17, 2009 3.865 3.846 3.350 3.565 58,385,888 -0.30(-7.77%)
Jun 16, 2009 3.885 3.931 3.761 3.865 24,405,166 -0.01(-0.25%)
Jun 15, 2009 3.905 3.990 3.741 3.875 28,840,298 -0.12(-3.02%)
Jun 12, 2009 3.898 4.029 3.865 3.996 38,231,756 +0.10(+2.51%)
Jun 11, 2009 3.650 3.990 3.624 3.898 64,288,636 +0.24(+6.61%)
Jun 10, 2009 3.754 3.754 3.559 3.657 32,651,392 -0.03(-0.71%)
Jun 09, 2009 3.598 3.696 3.519 3.683 33,777,656 +0.12(+3.30%)
Jun 08, 2009 3.611 3.630 3.526 3.565 30,269,412 +0.02(+0.55%)
Jun 05, 2009 3.748 3.768 3.461 3.546 70,142,360 -0.05(-1.27%)
Jun 04, 2009 3.141 3.650 3.128 3.591 137,675,408 +0.59(+19.57%)
Jun 03, 2009 3.258 3.278 2.951 3.004 89,128,672 -0.14(-4.56%)
Jun 02, 2009 3.004 3.232 2.873 3.147 142,377,136 +0.05(+1.69%)
Jun 01, 2009 3.330 3.402 3.036 3.095 65,395,800 -0.17(-5.20%)
May 29, 2009 3.317 3.330 3.213 3.265 35,231,108 -0.02(-0.60%)
May 28, 2009 3.219 3.304 3.082 3.284 31,692,326 +0.18(+5.67%)
May 27, 2009 3.395 3.363 3.082 3.108 42,902,504 -0.29(-8.46%)
May 26, 2009 3.480 3.493 3.343 3.395 18,399,348 -0.04(-1.14%)
May 22, 2009 3.611 3.617 3.408 3.435 17,665,780 -0.12(-3.31%)
May 21, 2009 3.676 3.709 3.461 3.552 24,060,072 -0.13(-3.55%)
May 20, 2009 3.800 3.859 3.617 3.683 25,313,584 -0.04(-1.05%)
May 19, 2009 3.885 3.950 3.663 3.722 27,792,926 -0.23(-5.79%)
May 18, 2009 3.937 3.970 3.787 3.950 32,628,104 +0.16(+4.31%)
May 15, 2009 3.944 3.970 3.741 3.787 24,906,274 -0.08(-2.19%)
May 14, 2009 3.643 3.983 3.624 3.872 39,109,612 +0.18(+4.96%)
May 13, 2009 3.879 3.976 3.624 3.689 41,790,480 -0.23(-5.83%)
May 12, 2009 4.185 4.205 3.800 3.918 56,210,852 -0.18(-4.46%)
May 11, 2009 4.440 4.447 4.081 4.101 48,686,796 -0.45(-9.90%)
May 08, 2009 4.754 5.034 3.768 4.551 69,334,104 +0.12(+2.80%)
May 07, 2009 5.289 5.400 4.199 4.427 46,675,568 -0.59(-11.83%)
May 06, 2009 4.571 5.243 4.525 5.021 48,729,928 +0.72(+16.69%)
May 05, 2009 4.453 4.577 4.264 4.303 19,884,934 -0.28(-6.13%)
May 04, 2009 4.420 4.584 4.401 4.584 29,774,432 +0.74(+19.39%)
May 01, 2009 4.042 4.087 3.794 3.839 17,407,394 -0.18(-4.39%)
Apr 30, 2009 4.283 4.323 3.990 4.016 22,549,512 -0.07(-1.76%)
Apr 29, 2009 4.035 4.401 4.016 4.087 25,229,508 +0.12(+3.13%)
Apr 28, 2009 4.003 4.264 3.846 3.963 22,008,268 -0.06(-1.46%)
Apr 27, 2009 4.349 4.505 3.970 4.022 26,879,534 -0.55(-12.00%)
Apr 24, 2009 4.029 4.629 3.761 4.571 51,451,440 +0.56(+14.01%)
Apr 23, 2009 4.133 4.185 3.761 4.009 39,174,280 -0.01(-0.16%)
Apr 22, 2009 4.238 4.355 3.918 4.016 54,227,180 -0.59(-12.77%)
Apr 21, 2009 4.479 4.884 3.741 4.603 61,170,396 -0.23(-4.73%)
Apr 20, 2009 5.589 5.589 4.740 4.832 30,259,096 -1.08(-18.23%)
Apr 17, 2009 5.583 6.366 5.517 5.909 26,725,694 +0.29(+5.11%)
Apr 16, 2009 5.498 5.837 5.165 5.622 21,066,582 +0.17(+3.11%)
Apr 15, 2009 5.276 5.504 5.054 5.452 18,547,322 +0.10(+1.83%)
Apr 14, 2009 5.883 6.412 5.282 5.354 31,516,660 -0.67(-11.16%)
Apr 13, 2009 5.361 6.053 5.243 6.027 27,481,302 +0.64(+11.88%)
Apr 09, 2009 4.897 11.30 4.740 5.387 33,735,592 +1.10(+25.57%)
Apr 08, 2009 4.989 4.989 4.231 4.290 45,562,108 -0.66(-13.38%)
Apr 07, 2009 5.034 5.041 4.851 4.953 13,426,397 -0.23(-4.47%)
Apr 06, 2009 5.472 5.472 5.060 5.184 15,318,008 -0.39(-7.03%)
Apr 03, 2009 5.596 5.596 5.230 5.576 13,558,449 +0.05(+0.95%)
Apr 02, 2009 5.668 5.844 5.452 5.524 22,647,052 +0.07(+1.32%)
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.