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 )

14.34 -0.14 (-1.00%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 28, 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 (%)
May 31, 2013 7.338 7.379 7.284 7.304 18,401,078 -0.05(-0.65%)
May 30, 2013 7.284 7.413 7.277 7.352 16,350,130 +0.09(+1.21%)
May 29, 2013 7.223 7.331 7.162 7.264 17,454,150 -0.01(-0.19%)
May 28, 2013 7.304 7.352 7.223 7.277 14,504,980 +0.05(+0.75%)
May 24, 2013 7.149 7.230 7.135 7.223 10,280,299 +0.02(+0.28%)
May 23, 2013 7.101 7.243 7.074 7.203 12,475,586 -0.00(-0.05%)
May 22, 2013 7.314 7.415 7.179 7.206 18,612,522 -0.11(-1.57%)
May 21, 2013 7.327 7.381 7.295 7.321 9,484,453 +0.01(+0.09%)
May 20, 2013 7.260 7.368 7.253 7.314 13,010,249 +0.03(+0.46%)
May 17, 2013 7.186 7.314 7.166 7.280 14,369,821 +0.16(+2.18%)
May 16, 2013 7.166 7.226 7.118 7.125 13,908,119 -0.04(-0.56%)
May 15, 2013 7.078 7.226 7.024 7.166 18,234,372 +0.19(+2.71%)
May 13, 2013 6.936 7.031 6.923 6.977 8,392,772 +0.03(+0.49%)
May 10, 2013 6.950 6.984 6.903 6.943 8,945,295 +0.01(+0.10%)
May 09, 2013 6.963 6.990 6.910 6.936 8,089,451 -0.04(-0.58%)
May 08, 2013 6.883 6.997 6.849 6.977 11,602,534 +0.08(+1.17%)
May 07, 2013 6.862 6.903 6.808 6.896 13,154,091 +0.06(+0.89%)
May 06, 2013 6.775 6.842 6.748 6.835 10,021,063 +0.07(+1.10%)
May 03, 2013 6.728 6.768 6.687 6.761 11,382,970 +0.07(+1.11%)
May 02, 2013 6.667 6.728 6.633 6.687 12,604,160 +0.03(+0.40%)
May 01, 2013 6.707 6.741 6.653 6.660 11,377,061 -0.06(-0.90%)
Apr 30, 2013 6.633 6.741 6.599 6.721 19,845,936 +0.04(+0.61%)
Apr 29, 2013 6.620 6.734 6.620 6.680 13,835,103 +0.07(+1.12%)
Apr 26, 2013 6.626 6.670 6.552 6.606 11,598,364 -0.02(-0.31%)
Apr 25, 2013 6.579 6.674 6.579 6.626 9,645,742 +0.07(+1.03%)
Apr 24, 2013 6.458 6.572 6.458 6.559 9,607,420 +0.09(+1.46%)
Apr 23, 2013 6.390 6.505 6.390 6.465 14,592,312 +0.10(+1.59%)
Apr 22, 2013 6.330 6.431 6.269 6.363 11,899,084 +0.02(+0.32%)
Apr 19, 2013 6.316 6.370 6.262 6.343 13,858,603 +0.05(+0.86%)
Apr 18, 2013 6.424 6.465 6.259 6.289 31,507,496 -0.13(-2.10%)
Apr 17, 2013 6.458 6.498 6.377 6.424 20,659,374 -0.08(-1.24%)
Apr 16, 2013 6.539 6.539 6.431 6.505 19,467,544 +0.07(+1.05%)
Apr 15, 2013 6.606 6.626 6.438 6.438 18,637,902 -0.20(-2.95%)
Apr 12, 2013 6.707 6.761 6.626 6.633 21,327,324 -0.13(-1.89%)
Apr 11, 2013 6.768 6.916 6.697 6.761 35,535,768 +0.00(+0.00%)
Apr 10, 2013 6.680 6.768 6.653 6.761 13,846,277 +0.12(+1.83%)
Apr 09, 2013 6.620 6.674 6.576 6.640 9,894,317 +0.03(+0.41%)
Apr 08, 2013 6.512 6.613 6.444 6.613 12,106,044 +0.10(+1.55%)
Apr 05, 2013 6.451 6.532 6.363 6.512 24,494,788 -0.03(-0.51%)
Apr 04, 2013 6.465 6.552 6.451 6.545 14,584,411 +0.08(+1.25%)
Apr 03, 2013 6.566 6.572 6.433 6.465 15,589,628 -0.11(-1.64%)
Apr 02, 2013 6.640 6.640 6.545 6.572 10,987,679 -0.05(-0.71%)
Apr 01, 2013 6.687 6.701 6.572 6.620 13,704,271 -0.09(-1.41%)
Mar 28, 2013 6.748 6.808 6.660 6.714 16,988,966 -0.05(-0.80%)
Mar 27, 2013 6.754 6.768 6.701 6.768 10,041,032 -0.03(-0.50%)
Mar 26, 2013 6.748 6.808 6.707 6.802 13,603,042 +0.08(+1.20%)
Mar 25, 2013 6.808 6.815 6.707 6.721 12,472,875 -0.05(-0.80%)
Mar 22, 2013 6.781 6.788 6.741 6.775 10,021,830 +0.02(+0.30%)
Mar 21, 2013 6.815 6.832 6.741 6.754 12,028,450 -0.09(-1.28%)
Mar 20, 2013 6.835 6.869 6.815 6.842 15,003,865 +0.05(+0.79%)
Mar 19, 2013 6.842 6.849 6.717 6.788 22,176,538 -0.03(-0.40%)
Mar 18, 2013 6.714 6.842 6.701 6.815 16,876,926 +0.00(+0.00%)
Mar 15, 2013 6.734 6.835 6.687 6.815 29,193,322 +0.07(+1.10%)
Mar 14, 2013 6.768 6.775 6.667 6.741 16,551,249 +0.00(+0.00%)
Mar 13, 2013 6.647 6.754 6.633 6.741 20,607,854 +0.09(+1.42%)
Mar 12, 2013 6.680 6.680 6.599 6.647 17,475,406 -0.03(-0.50%)
Mar 11, 2013 6.660 6.707 6.623 6.680 21,534,858 +0.03(+0.51%)
Mar 08, 2013 6.761 6.761 6.606 6.647 34,790,392 -0.04(-0.60%)
Mar 07, 2013 6.599 6.704 6.579 6.687 41,929,992 +0.18(+2.69%)
Mar 06, 2013 6.458 6.572 6.444 6.512 24,703,560 +0.09(+1.47%)
Mar 05, 2013 6.424 6.492 6.397 6.417 22,679,740 +0.02(+0.32%)
Mar 04, 2013 6.283 6.404 6.269 6.397 22,935,876 +0.11(+1.71%)
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.