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 )

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 (%)
May 28, 2010 5.246 5.384 5.194 5.246 16,715,487 -0.12(-2.20%)
May 27, 2010 5.155 5.364 5.056 5.364 28,133,962 +0.33(+6.49%)
May 26, 2010 5.200 5.226 4.998 5.037 153 -0.05(-1.03%)
May 25, 2010 4.743 5.122 4.684 5.089 1,806 +0.19(+3.87%)
May 24, 2010 5.154 5.161 4.880 4.900 18,095,358 -0.24(-4.70%)
May 21, 2010 4.802 5.174 4.749 5.141 31,619,204 +0.26(+5.35%)
May 20, 2010 4.824 5.056 4.776 4.880 35,948 -0.21(-4.11%)
May 19, 2010 5.102 5.213 4.985 5.089 25,425,578 -0.05(-1.05%)
May 18, 2010 5.488 5.501 5.070 5.143 1,683 -0.25(-4.69%)
May 17, 2010 5.514 5.553 5.194 5.396 30,537,886 -0.11(-2.02%)
May 14, 2010 5.507 5.592 5.370 5.507 36,110,344 -0.16(-2.88%)
May 13, 2010 5.684 5.821 5.638 5.671 25,432,178 -0.01(-0.23%)
May 12, 2010 5.690 5.736 5.592 5.684 20,067,436 +0.08(+1.40%)
May 11, 2010 5.671 5.723 5.579 5.605 45,462,664 +0.15(+2.75%)
May 10, 2010 5.331 5.461 5.298 5.455 37,783,684 +0.31(+5.96%)
May 07, 2010 5.200 5.357 5.089 5.148 52,038,380 +0.02(+0.38%)
May 06, 2010 5.202 5.599 4.880 5.128 20,098 -0.39(-7.05%)
May 05, 2010 5.605 5.742 5.488 5.517 28,315,144 -0.13(-2.26%)
May 04, 2010 5.853 5.853 5.586 5.644 33,435,000 -0.23(-3.89%)
May 03, 2010 5.938 5.997 5.755 5.873 23,577,922 -0.02(-0.33%)
Apr 30, 2010 5.867 5.945 5.762 5.893 35,309,644 +0.04(+0.67%)
Apr 29, 2010 5.762 5.958 5.729 5.853 27,386,338 +0.16(+2.87%)
Apr 28, 2010 5.755 5.867 5.625 5.690 43,576,156 +0.06(+1.04%)
Apr 27, 2010 5.710 5.782 5.527 5.631 43,304,144 -0.12(-2.05%)
Apr 26, 2010 6.030 6.043 5.716 5.749 37,259,968 -0.25(-4.24%)
Apr 23, 2010 5.984 6.056 5.733 6.004 46,180,168 +0.05(+0.77%)
Apr 22, 2010 5.671 5.997 5.599 5.958 46,704,624 +0.12(+2.01%)
Apr 21, 2010 5.840 6.428 5.736 5.840 62,419 +0.24(+4.20%)
Apr 20, 2010 5.350 5.710 5.318 5.605 7,561 +0.29(+5.54%)
Apr 19, 2010 5.187 5.364 5.154 5.311 46,556,752 +0.08(+1.63%)
Apr 16, 2010 5.435 5.442 5.128 5.226 55,626,640 -0.23(-4.19%)
Apr 15, 2010 5.579 5.599 5.409 5.455 27,493,050 -0.11(-2.00%)
Apr 14, 2010 5.383 5.599 5.370 5.566 32,009,112 +0.25(+4.67%)
Apr 13, 2010 5.285 5.383 5.154 5.318 47,799,204 -0.13(-2.40%)
Apr 12, 2010 5.494 5.501 5.403 5.448 17,778,534 -0.01(-0.12%)
Apr 09, 2010 5.501 5.514 5.390 5.455 20,512,702 +0.01(+0.12%)
Apr 08, 2010 5.403 5.488 5.239 5.448 57,517,484 -0.12(-2.11%)
Apr 07, 2010 5.860 5.860 5.559 5.566 78,802,896 +0.03(+0.59%)
Apr 06, 2010 5.311 5.618 5.292 5.533 46,760,280 +0.31(+5.88%)
Apr 05, 2010 5.148 5.337 5.089 5.226 24,741,234 +0.13(+2.56%)
Apr 01, 2010 5.102 5.096 5.096 5.096 15,542,286 +0.03(+0.65%)
Mar 31, 2010 5.017 5.128 5.011 5.063 9,735,565 -0.01(-0.13%)
Mar 30, 2010 5.043 5.096 4.998 5.070 16,949,998 +0.03(+0.52%)
Mar 29, 2010 5.154 5.181 4.958 5.043 26,078,760 -0.09(-1.78%)
Mar 26, 2010 5.213 5.239 5.037 5.135 26,873,350 -0.05(-0.88%)
Mar 25, 2010 5.246 5.305 5.154 5.181 36,670,064 +0.02(+0.38%)
Mar 24, 2010 5.011 5.226 5.004 5.161 31,869,248 +0.14(+2.73%)
Mar 23, 2010 4.991 5.037 4.958 5.024 16,853,184 +0.03(+0.65%)
Mar 22, 2010 4.900 5.050 4.841 4.991 21,471,254 +0.03(+0.53%)
Mar 19, 2010 4.952 5.011 4.880 4.965 23,206,510 +0.03(+0.53%)
Mar 18, 2010 5.109 5.109 4.900 4.939 30,052,378 -0.22(-4.30%)
Mar 17, 2010 5.070 5.239 5.043 5.161 27,481,454 +0.13(+2.60%)
Mar 16, 2010 4.972 5.043 4.880 5.030 26,025,774 +0.08(+1.72%)
Mar 15, 2010 4.860 4.952 4.857 4.945 40,386,044 +0.01(+0.26%)
Mar 12, 2010 5.266 5.350 4.880 4.932 48,910,864 -0.22(-4.19%)
Mar 11, 2010 4.965 5.161 4.926 5.148 26,898,818 +0.21(+4.23%)
Mar 10, 2010 4.802 5.024 4.769 4.939 31,027,034 +0.20(+4.13%)
Mar 09, 2010 4.717 4.795 4.625 4.743 19,439,810 -0.01(-0.14%)
Mar 08, 2010 4.710 4.802 4.697 4.749 12,515,004 +0.01(+0.28%)
Mar 05, 2010 4.684 4.743 4.645 4.736 16,769,123 +0.10(+2.11%)
Mar 04, 2010 4.599 4.684 4.573 4.638 10,242,271 +0.04(+0.85%)
Mar 03, 2010 4.599 4.658 4.560 4.599 14,272,699 +0.00(+0.00%)
Mar 02, 2010 4.553 4.664 4.553 4.599 11,923,775 +0.05(+1.00%)
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.