Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

KeyCorp (NY: KEY )

13.79 -0.32 (-2.30%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 4, 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 (%)
Oct 31, 2011 4.667 4.804 4.608 4.608 23,291,746 -0.18(-3.68%)
Oct 28, 2011 4.915 4.915 4.693 4.784 28,216,130 -0.10(-2.01%)
Oct 27, 2011 4.980 5.052 4.722 4.882 46,140,740 +0.13(+2.75%)
Oct 26, 2011 4.654 4.771 4.569 4.752 32,923,456 +0.22(+4.90%)
Oct 25, 2011 4.595 4.667 4.510 4.530 25,508,282 -0.15(-3.21%)
Oct 24, 2011 4.615 4.719 4.556 4.680 25,298,568 +0.14(+3.17%)
Oct 21, 2011 4.517 4.602 4.484 4.536 36,396,192 +0.09(+2.06%)
Oct 20, 2011 4.197 4.497 4.138 4.445 37,387,436 +0.29(+6.91%)
Oct 19, 2011 4.341 4.412 4.119 4.158 34,543,208 -0.18(-4.07%)
Oct 18, 2011 4.106 4.406 4.070 4.334 26,859,950 +0.27(+6.58%)
Oct 17, 2011 4.190 4.256 4.053 4.066 18,441,588 -0.18(-4.30%)
Oct 14, 2011 4.341 4.373 4.112 4.249 27,452,268 -0.03(-0.76%)
Oct 13, 2011 4.334 4.367 4.158 4.282 32,441,630 -0.13(-2.96%)
Oct 12, 2011 4.347 4.549 4.328 4.412 26,463,458 +0.10(+2.42%)
Oct 11, 2011 4.197 4.347 4.112 4.308 22,952,900 +0.08(+2.01%)
Oct 10, 2011 4.125 4.223 4.093 4.223 18,706,830 +0.20(+5.03%)
Oct 07, 2011 4.288 4.301 3.988 4.021 21,492,500 -0.25(-5.95%)
Oct 06, 2011 4.158 4.282 4.106 4.275 42,724,264 +0.30(+7.55%)
Oct 05, 2011 3.871 4.034 3.845 3.975 22,178,542 +0.06(+1.50%)
Oct 04, 2011 3.655 3.936 3.649 3.916 34,646,064 +0.18(+4.90%)
Oct 03, 2011 3.864 3.916 3.734 3.734 26,713,016 -0.14(-3.54%)
Sep 30, 2011 4.008 4.060 3.864 3.871 23,566,686 -0.20(-4.82%)
Sep 29, 2011 3.897 4.066 3.831 4.066 41,831,260 +0.29(+7.60%)
Sep 28, 2011 3.936 3.959 3.779 3.779 23,776,600 -0.15(-3.82%)
Sep 27, 2011 4.125 4.151 3.893 3.929 37,073,076 -0.03(-0.82%)
Sep 26, 2011 3.805 3.969 3.773 3.962 26,408,974 +0.23(+6.30%)
Sep 23, 2011 3.747 3.845 3.675 3.727 27,014,472 -0.05(-1.38%)
Sep 22, 2011 3.734 3.825 3.675 3.779 30,128,404 -0.09(-2.36%)
Sep 21, 2011 4.125 4.164 3.858 3.871 27,320,052 -0.27(-6.47%)
Sep 20, 2011 4.151 4.223 4.106 4.138 12,506,571 +0.01(+0.32%)
Sep 19, 2011 4.158 4.177 4.066 4.125 16,341,971 -0.14(-3.22%)
Sep 16, 2011 4.275 4.301 4.177 4.262 19,552,676 -0.01(-0.15%)
Sep 15, 2011 4.275 4.308 4.210 4.269 20,408,784 +0.05(+1.08%)
Sep 14, 2011 4.177 4.262 4.080 4.223 22,164,572 +0.08(+1.89%)
Sep 13, 2011 4.138 4.269 4.106 4.145 14,871,025 +0.03(+0.79%)
Sep 12, 2011 3.936 4.164 3.929 4.112 27,084,168 +0.12(+2.94%)
Sep 09, 2011 4.132 4.171 3.982 3.995 22,137,646 -0.20(-4.67%)
Sep 08, 2011 4.295 4.354 4.119 4.190 21,985,460 -0.14(-3.31%)
Sep 07, 2011 4.073 4.334 4.053 4.334 18,488,794 +0.35(+8.67%)
Sep 06, 2011 3.962 4.066 3.916 3.988 20,321,778 -0.08(-2.08%)
Sep 02, 2011 4.099 4.168 4.060 4.073 18,503,100 -0.13(-3.11%)
Sep 01, 2011 4.315 4.367 4.171 4.204 19,503,714 -0.13(-3.01%)
Aug 31, 2011 4.321 4.399 4.262 4.334 13,118,461 +0.05(+1.07%)
Aug 30, 2011 4.375 4.386 4.243 4.288 19,038,746 -0.12(-2.67%)
Aug 29, 2011 4.249 4.412 4.249 4.406 15,556,582 +0.22(+5.14%)
Aug 26, 2011 4.112 4.249 4.008 4.190 20,612,072 +0.07(+1.58%)
Aug 25, 2011 4.333 4.437 4.073 4.125 31,157,028 -0.07(-1.70%)
Aug 24, 2011 4.112 4.249 4.073 4.197 24,298,104 +0.07(+1.73%)
Aug 23, 2011 3.937 4.125 3.859 4.125 22,264,484 +0.19(+4.96%)
Aug 22, 2011 4.028 4.054 3.885 3.930 21,978,568 +0.03(+0.67%)
Aug 19, 2011 3.976 4.086 3.885 3.904 24,234,184 -0.16(-3.84%)
Aug 18, 2011 4.210 4.216 4.021 4.060 29,819,322 -0.29(-6.58%)
Aug 17, 2011 4.392 4.463 4.262 4.346 20,119,042 +0.01(+0.15%)
Aug 16, 2011 4.359 4.418 4.268 4.340 19,551,806 -0.08(-1.91%)
Aug 15, 2011 4.236 4.444 4.236 4.424 17,482,432 +0.25(+5.91%)
Aug 12, 2011 4.431 4.489 4.145 4.177 30,299,156 -0.18(-4.03%)
Aug 11, 2011 4.125 4.411 4.067 4.353 30,357,676 +0.32(+8.06%)
Aug 10, 2011 4.398 4.398 4.002 4.028 48,964,748 -0.47(-10.40%)
Aug 09, 2011 4.502 4.502 4.138 4.496 29,284,848 +0.27(+6.46%)
Aug 08, 2011 4.502 4.697 4.190 4.223 36,983,188 -0.49(-10.34%)
Aug 05, 2011 4.963 4.970 4.671 4.710 34,491,280 -0.16(-3.33%)
Aug 04, 2011 5.054 5.113 4.866 4.872 26,302,570 -0.27(-5.30%)
Aug 03, 2011 5.100 5.178 4.976 5.145 29,785,754 +0.04(+0.76%)
Aug 02, 2011 5.217 5.262 5.100 5.106 24,959,380 -0.16(-3.08%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.