Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

13.67 -0.26 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2010 4.733 4.798 4.656 4.740 77,936 +0.03(+0.62%)
Aug 30, 2010 4.849 4.849 4.701 4.711 13,948,607 -0.04(-0.75%)
Aug 27, 2010 4.895 4.914 4.694 4.746 21,321,348 -0.06(-1.21%)
Aug 26, 2010 4.798 4.862 4.711 4.804 24,712 +0.12(+2.48%)
Aug 25, 2010 4.720 4.791 4.598 4.688 26,221 -0.05(-1.09%)
Aug 24, 2010 4.843 4.927 4.720 4.740 1,818 -0.19(-3.80%)
Aug 23, 2010 4.998 5.088 4.907 4.927 15,082,449 +0.00(+0.00%)
Aug 20, 2010 4.869 4.953 4.785 4.927 16,015,906 +0.03(+0.53%)
Aug 19, 2010 4.998 5.075 4.862 4.901 1,818 -0.12(-2.31%)
Aug 18, 2010 5.062 5.127 4.994 5.017 18,069,114 -0.05(-0.89%)
Aug 17, 2010 5.069 5.088 4.985 5.062 7,865 +0.04(+0.77%)
Aug 16, 2010 5.011 5.030 4.945 5.023 12,217,674 -0.02(-0.38%)
Aug 13, 2010 5.043 5.172 5.017 5.043 15,714,127 +0.01(+0.26%)
Aug 12, 2010 5.030 5.133 4.965 5.030 19,875,940 -0.07(-1.39%)
Aug 11, 2010 5.352 5.385 5.088 5.101 13,860 -0.37(-6.83%)
Aug 10, 2010 5.333 5.494 5.301 5.475 24,579,798 +0.08(+1.43%)
Aug 09, 2010 5.307 5.404 5.146 5.398 18,962,722 +0.13(+2.45%)
Aug 06, 2010 5.269 5.404 5.223 5.269 14,088,558 -0.19(-3.43%)
Aug 05, 2010 5.430 5.475 5.372 5.456 11,464,665 -0.01(-0.24%)
Aug 04, 2010 5.507 5.572 5.436 5.468 17,947,202 -0.02(-0.35%)
Aug 03, 2010 5.694 5.726 5.443 5.488 26,221 -0.26(-4.49%)
Aug 02, 2010 5.526 5.746 5.488 5.746 26,300,360 +0.29(+5.32%)
Jul 30, 2010 5.456 5.481 5.339 5.456 16,325,294 +0.01(+0.24%)
Jul 29, 2010 5.514 5.539 5.356 5.443 14,060,713 +0.01(+0.24%)
Jul 28, 2010 5.430 5.501 5.372 5.430 19,385 +0.00(+0.00%)
Jul 27, 2010 5.430 5.572 5.378 5.430 14,573 +0.07(+1.32%)
Jul 26, 2010 5.172 5.385 5.127 5.359 17,177,186 +0.18(+3.49%)
Jul 23, 2010 5.127 5.210 4.998 5.178 17,167,788 +0.05(+1.01%)
Jul 22, 2010 5.146 5.236 4.972 5.127 465 +0.26(+5.44%)
Jul 21, 2010 5.088 5.107 4.856 4.862 26,312,772 -0.13(-2.58%)
Jul 20, 2010 4.991 5.040 4.836 4.991 26,847,178 -0.02(-0.39%)
Jul 19, 2010 4.998 5.088 4.901 5.011 22,806,216 +0.02(+0.39%)
Jul 16, 2010 4.998 5.275 4.927 4.991 24,202,256 -0.30(-5.72%)
Jul 15, 2010 5.320 5.352 5.127 5.294 18,669,052 -0.02(-0.36%)
Jul 14, 2010 5.346 5.368 5.223 5.314 18,406,230 -0.08(-1.55%)
Jul 13, 2010 5.398 5.449 5.339 5.398 930 +0.09(+1.70%)
Jul 12, 2010 5.365 5.423 5.281 5.307 16,555,406 -0.08(-1.44%)
Jul 09, 2010 5.385 5.436 5.230 5.385 13,826,373 +0.14(+2.71%)
Jul 08, 2010 5.204 5.288 5.140 5.243 41,093 +0.09(+1.75%)
Jul 07, 2010 4.811 5.172 4.778 5.152 22,247,392 +0.37(+7.83%)
Jul 06, 2010 4.778 4.862 4.714 4.778 7,872 +0.12(+2.63%)
Jul 02, 2010 4.656 4.862 4.604 4.656 15,051,770 -0.10(-2.04%)
Jul 01, 2010 4.914 5.011 4.624 4.753 38,598,284 -0.21(-4.16%)
Jun 30, 2010 5.036 5.185 4.946 4.959 23,440,398 -0.08(-1.54%)
Jun 29, 2010 5.011 5.281 4.991 5.036 8,228 -0.30(-5.56%)
Jun 25, 2010 5.333 5.385 5.210 5.333 17,674,426 +0.14(+2.73%)
Jun 24, 2010 5.262 5.346 5.159 5.191 13,648,458 -0.11(-2.07%)
Jun 23, 2010 5.301 5.385 5.243 5.301 19,681,832 +0.03(+0.61%)
Jun 22, 2010 5.436 5.443 5.262 5.269 13,736,654 -0.17(-3.20%)
Jun 21, 2010 5.481 5.520 5.398 5.443 14,044,078 +0.05(+0.84%)
Jun 18, 2010 5.398 5.443 5.314 5.398 11,887,897 +0.04(+0.72%)
Jun 17, 2010 5.462 5.475 5.275 5.359 13,498,648 -0.05(-0.95%)
Jun 16, 2010 5.301 5.514 5.301 5.410 22,113,118 +0.05(+0.96%)
Jun 15, 2010 5.314 5.385 5.204 5.359 17,574,186 +0.12(+2.34%)
Jun 14, 2010 5.352 5.417 5.223 5.236 13,868,503 -0.08(-1.46%)
Jun 11, 2010 5.223 5.320 5.160 5.314 11,634,479 +0.01(+0.12%)
Jun 10, 2010 5.178 5.307 5.107 5.307 25,898,494 +0.21(+4.05%)
Jun 09, 2010 5.069 5.236 5.056 5.101 34,764,624 +0.06(+1.28%)
Jun 08, 2010 4.901 5.046 4.817 5.036 25,307,048 +0.17(+3.58%)
Jun 07, 2010 5.036 5.094 4.830 4.862 19,565,256 -0.15(-2.96%)
Jun 04, 2010 5.011 5.191 4.978 5.011 25,313,538 -0.26(-4.90%)
Jun 03, 2010 5.398 5.449 5.236 5.269 18,055,602 -0.05(-0.85%)
Jun 02, 2010 5.127 5.314 5.094 5.314 178,788 +0.23(+4.44%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.