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 31, 2012 4.984 5.099 4.951 5.045 15,148,208 +0.05(+0.94%)
May 30, 2012 5.078 5.085 4.974 4.998 16,362,563 -0.12(-2.37%)
May 29, 2012 5.139 5.142 5.065 5.119 11,716,192 +0.07(+1.47%)
May 25, 2012 5.085 5.119 5.018 5.045 19,004,550 -0.03(-0.53%)
May 24, 2012 5.105 5.122 5.011 5.072 16,856,312 +0.01(+0.13%)
May 23, 2012 4.985 5.085 4.951 5.065 17,811,208 +0.05(+0.93%)
May 22, 2012 4.985 5.098 4.978 5.018 15,225,853 +0.04(+0.81%)
May 21, 2012 4.958 5.038 4.931 4.978 16,825,168 +0.03(+0.54%)
May 18, 2012 5.005 5.025 4.918 4.951 21,258,824 +0.01(+0.14%)
May 17, 2012 5.018 5.072 4.931 4.945 20,142,820 -0.07(-1.46%)
May 16, 2012 5.098 5.155 5.018 5.018 15,673,489 -0.06(-1.18%)
May 15, 2012 5.118 5.179 5.052 5.078 18,252,660 -0.05(-0.91%)
May 14, 2012 5.185 5.232 5.105 5.125 19,608,080 -0.15(-2.79%)
May 11, 2012 5.212 5.312 5.152 5.272 15,478,953 +0.00(+0.00%)
May 10, 2012 5.326 5.406 5.259 5.272 17,081,892 +0.01(+0.25%)
May 09, 2012 5.212 5.285 5.172 5.259 24,085,286 -0.03(-0.51%)
May 08, 2012 5.245 5.319 5.212 5.285 16,991,520 -0.01(-0.13%)
May 07, 2012 5.192 5.326 5.192 5.292 12,704,611 +0.07(+1.28%)
May 04, 2012 5.332 5.336 5.192 5.225 17,586,768 -0.11(-2.13%)
May 03, 2012 5.372 5.402 5.319 5.339 25,397,306 -0.02(-0.37%)
May 02, 2012 5.419 5.419 5.352 5.359 15,221,437 -0.09(-1.72%)
May 01, 2012 5.359 5.513 5.359 5.453 19,456,850 +0.08(+1.49%)
Apr 30, 2012 5.379 5.412 5.319 5.372 14,913,870 -0.05(-0.86%)
Apr 27, 2012 5.459 5.479 5.379 5.419 15,498,434 -0.03(-0.61%)
Apr 26, 2012 5.386 5.459 5.346 5.453 17,539,094 +0.05(+0.87%)
Apr 25, 2012 5.439 5.473 5.339 5.406 17,537,856 +0.04(+0.75%)
Apr 24, 2012 5.279 5.399 5.272 5.366 24,981,392 +0.10(+1.90%)
Apr 23, 2012 5.179 5.326 5.159 5.265 19,962,404 +0.01(+0.13%)
Apr 20, 2012 5.346 5.352 5.185 5.259 33,277,656 -0.03(-0.51%)
Apr 19, 2012 5.372 5.426 5.225 5.285 55,218,348 -0.05(-1.00%)
Apr 18, 2012 5.419 5.493 5.319 5.339 37,155,848 -0.11(-2.08%)
Apr 17, 2012 5.446 5.499 5.406 5.453 27,804,504 +0.08(+1.49%)
Apr 16, 2012 5.366 5.459 5.319 5.372 28,084,238 +0.05(+0.88%)
Apr 13, 2012 5.566 5.566 5.326 5.326 38,385,368 -0.25(-4.55%)
Apr 12, 2012 5.539 5.640 5.493 5.579 27,431,088 +0.04(+0.72%)
Apr 11, 2012 5.426 5.539 5.392 5.539 21,670,590 +0.18(+3.37%)
Apr 10, 2012 5.426 5.466 5.346 5.359 25,243,220 -0.09(-1.60%)
Apr 09, 2012 5.432 5.459 5.379 5.446 14,118,308 -0.08(-1.45%)
Apr 05, 2012 5.559 5.623 5.503 5.526 17,379,146 -0.01(-0.12%)
Apr 04, 2012 5.533 5.579 5.466 5.533 28,048,682 -0.07(-1.19%)
Apr 03, 2012 5.653 5.673 5.513 5.600 29,407,814 -0.07(-1.18%)
Apr 02, 2012 5.606 5.706 5.539 5.666 19,084,370 -0.01(-0.24%)
Mar 30, 2012 5.700 5.700 5.553 5.680 18,619,858 +0.01(+0.24%)
Mar 29, 2012 5.613 5.673 5.573 5.666 19,044,272 +0.00(+0.00%)
Mar 28, 2012 5.586 5.673 5.559 5.666 18,311,032 +0.08(+1.44%)
Mar 27, 2012 5.660 5.663 5.566 5.586 23,109,636 -0.07(-1.18%)
Mar 26, 2012 5.640 5.680 5.592 5.653 19,003,284 +0.07(+1.20%)
Mar 23, 2012 5.559 5.600 5.486 5.586 17,812,006 +0.01(+0.12%)
Mar 22, 2012 5.653 5.670 5.519 5.579 24,392,562 -0.15(-2.57%)
Mar 21, 2012 5.807 5.820 5.700 5.726 16,533,890 -0.08(-1.38%)
Mar 20, 2012 5.740 5.827 5.686 5.807 19,478,150 +0.02(+0.35%)
Mar 19, 2012 5.760 5.894 5.713 5.787 23,896,794 +0.08(+1.41%)
Mar 16, 2012 5.740 5.800 5.613 5.706 29,051,780 +0.00(+0.00%)
Mar 15, 2012 5.713 5.773 5.646 5.706 25,952,716 +0.03(+0.59%)
Mar 14, 2012 5.559 5.710 5.519 5.673 40,581,392 +0.15(+2.78%)
Mar 13, 2012 5.332 5.586 5.299 5.519 35,995,032 +0.25(+4.82%)
Mar 12, 2012 5.359 5.366 5.232 5.265 15,518,655 -0.09(-1.75%)
Mar 09, 2012 5.306 5.419 5.285 5.359 13,515,919 +0.05(+1.01%)
Mar 08, 2012 5.259 5.312 5.172 5.306 14,394,000 +0.10(+1.93%)
Mar 07, 2012 5.145 5.249 5.125 5.205 14,721,602 +0.11(+2.23%)
Mar 06, 2012 5.145 5.172 5.078 5.092 19,433,748 -0.13(-2.43%)
Mar 05, 2012 5.312 5.342 5.192 5.219 21,981,224 -0.11(-2.13%)
Mar 02, 2012 5.399 5.432 5.306 5.332 19,017,666 -0.07(-1.36%)
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.