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 )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 8.823 8.917 8.737 8.809 24,002,926 -0.09(-1.05%)
Apr 28, 2016 8.924 9.060 8.859 8.902 18,470,310 -0.11(-1.19%)
Apr 27, 2016 9.017 9.085 8.924 9.010 15,053,221 +0.00(+0.00%)
Apr 26, 2016 8.952 9.060 8.874 9.010 15,507,231 +0.11(+1.29%)
Apr 25, 2016 8.981 8.988 8.831 8.895 16,037,500 -0.12(-1.35%)
Apr 22, 2016 8.831 9.071 8.823 9.017 23,379,134 +0.21(+2.36%)
Apr 21, 2016 8.616 8.967 8.601 8.809 26,491,900 +0.11(+1.24%)
Apr 20, 2016 8.630 8.716 8.565 8.702 22,621,502 +0.11(+1.34%)
Apr 19, 2016 8.472 8.623 8.458 8.587 17,206,832 +0.14(+1.61%)
Apr 18, 2016 8.315 8.501 8.303 8.451 12,027,340 +0.06(+0.77%)
Apr 15, 2016 8.458 8.458 8.336 8.386 15,106,536 -0.02(-0.26%)
Apr 14, 2016 8.214 8.508 8.200 8.408 22,851,784 +0.16(+2.00%)
Apr 13, 2016 7.999 8.300 7.985 8.243 24,883,020 +0.34(+4.36%)
Apr 12, 2016 7.806 7.906 7.770 7.899 12,823,384 +0.09(+1.19%)
Apr 11, 2016 7.755 7.899 7.741 7.806 16,288,219 +0.12(+1.59%)
Apr 08, 2016 7.741 7.856 7.677 7.684 12,340,950 +0.04(+0.56%)
Apr 07, 2016 7.763 7.820 7.598 7.641 21,137,872 -0.24(-3.00%)
Apr 06, 2016 7.748 7.917 7.698 7.877 19,289,374 +0.14(+1.76%)
Apr 05, 2016 7.741 7.820 7.712 7.741 16,892,992 -0.11(-1.46%)
Apr 04, 2016 7.841 8.042 7.806 7.856 15,036,438 -0.01(-0.09%)
Apr 01, 2016 7.856 7.913 7.741 7.863 16,505,985 -0.05(-0.63%)
Mar 31, 2016 7.963 8.028 7.849 7.913 15,903,417 -0.08(-0.99%)
Mar 30, 2016 7.963 8.092 7.920 7.992 18,417,392 +0.09(+1.18%)
Mar 29, 2016 7.942 7.942 7.791 7.899 18,861,838 -0.11(-1.43%)
Mar 28, 2016 8.042 8.078 7.974 8.013 11,855,073 -0.01(-0.09%)
Mar 24, 2016 8.006 8.021 8.021 8.021 13,702,584 -0.05(-0.62%)
Mar 23, 2016 8.164 8.171 8.021 8.071 17,234,154 -0.11(-1.31%)
Mar 22, 2016 8.100 8.236 8.074 8.178 17,262,636 -0.01(-0.18%)
Mar 21, 2016 8.135 8.261 8.121 8.193 14,785,383 +0.03(+0.35%)
Mar 18, 2016 8.049 8.207 8.035 8.164 31,943,466 +0.19(+2.34%)
Mar 17, 2016 7.870 8.028 7.784 7.978 20,964,620 +0.09(+1.09%)
Mar 16, 2016 7.992 8.128 7.856 7.892 20,106,288 -0.11(-1.43%)
Mar 15, 2016 7.906 8.006 7.856 8.006 16,243,970 +0.02(+0.27%)
Mar 14, 2016 8.042 8.049 7.906 7.985 18,127,676 -0.06(-0.71%)
Mar 11, 2016 7.949 8.071 7.910 8.042 15,852,366 +0.19(+2.37%)
Mar 10, 2016 7.877 7.935 7.705 7.856 17,655,632 +0.04(+0.55%)
Mar 09, 2016 7.985 8.031 7.777 7.813 15,787,013 -0.14(-1.71%)
Mar 08, 2016 8.092 8.125 7.906 7.949 15,821,739 -0.25(-3.06%)
Mar 07, 2016 8.200 8.272 8.135 8.200 11,538,443 -0.08(-0.95%)
Mar 04, 2016 8.293 8.393 8.236 8.279 18,936,582 +0.06(+0.70%)
Mar 03, 2016 8.107 8.221 8.042 8.221 16,947,760 +0.11(+1.41%)
Mar 02, 2016 7.820 8.107 7.820 8.107 30,576,942 +0.29(+3.76%)
Mar 01, 2016 7.598 7.877 7.576 7.813 41,721,788 +0.25(+3.32%)
Feb 29, 2016 7.677 7.687 7.490 7.562 24,236,164 -0.12(-1.59%)
Feb 26, 2016 7.734 7.791 7.612 7.684 29,762,336 +0.08(+0.99%)
Feb 25, 2016 7.530 7.637 7.466 7.609 15,651,474 +0.11(+1.42%)
Feb 24, 2016 7.452 7.521 7.281 7.502 16,250,872 -0.06(-0.85%)
Feb 23, 2016 7.758 7.765 7.523 7.566 15,054,734 -0.21(-2.74%)
Feb 22, 2016 7.715 7.786 7.665 7.779 17,777,934 +0.16(+2.15%)
Feb 19, 2016 7.516 7.665 7.466 7.616 18,895,582 +0.04(+0.56%)
Feb 18, 2016 7.815 7.815 7.473 7.573 42,971,020 -0.21(-2.65%)
Feb 17, 2016 7.858 7.932 7.730 7.779 23,825,350 +0.01(+0.18%)
Feb 16, 2016 7.694 7.886 7.534 7.765 24,806,914 +0.30(+4.00%)
Feb 12, 2016 7.253 7.466 7.466 7.466 21,900,520 +0.35(+4.90%)
Feb 11, 2016 7.238 7.253 7.032 7.117 35,653,308 -0.37(-4.94%)
Feb 10, 2016 7.644 7.687 7.438 7.488 31,108,508 -0.09(-1.13%)
Feb 09, 2016 7.381 7.637 7.356 7.573 19,565,072 +0.06(+0.85%)
Feb 08, 2016 7.601 7.605 7.431 7.509 20,597,374 -0.18(-2.31%)
Feb 05, 2016 7.843 7.900 7.665 7.687 24,375,144 -0.08(-1.01%)
Feb 04, 2016 7.644 7.829 7.630 7.765 24,260,856 +0.09(+1.21%)
Feb 03, 2016 7.708 7.722 7.345 7.673 32,878,076 +0.01(+0.19%)
Feb 02, 2016 7.765 7.765 7.616 7.658 23,192,502 -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.