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 )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 5.390 5.415 5.275 5.390 16,525,155 +0.01(+0.24%)
Jul 29, 2010 5.447 5.472 5.291 5.377 14,232,850 +0.01(+0.24%)
Jul 28, 2010 5.364 5.434 5.307 5.364 19,622 +0.00(+0.00%)
Jul 27, 2010 5.364 5.504 5.313 5.364 14,752 +0.07(+1.32%)
Jul 26, 2010 5.109 5.319 5.065 5.294 17,387,476 +0.18(+3.49%)
Jul 23, 2010 5.065 5.147 4.937 5.116 17,377,964 +0.05(+1.01%)
Jul 22, 2010 5.084 5.173 4.912 5.065 470 +0.26(+5.44%)
Jul 21, 2010 5.026 5.046 4.797 4.803 26,634,904 -0.13(-2.58%)
Jul 20, 2010 4.931 4.979 4.778 4.931 27,175,852 -0.02(-0.39%)
Jul 19, 2010 4.937 5.027 4.842 4.950 23,085,418 +0.02(+0.39%)
Jul 16, 2010 4.937 5.211 4.867 4.931 24,498,550 -0.30(-5.72%)
Jul 15, 2010 5.256 5.288 5.065 5.230 18,897,606 -0.02(-0.36%)
Jul 14, 2010 5.281 5.304 5.160 5.249 18,631,566 -0.08(-1.55%)
Jul 13, 2010 5.332 5.383 5.275 5.332 941 +0.09(+1.70%)
Jul 12, 2010 5.300 5.358 5.218 5.243 16,758,084 -0.08(-1.44%)
Jul 09, 2010 5.319 5.370 5.167 5.319 13,995,642 +0.14(+2.71%)
Jul 08, 2010 5.141 5.224 5.077 5.179 41,597 +0.09(+1.75%)
Jul 07, 2010 4.753 5.109 4.721 5.090 22,519,754 +0.37(+7.83%)
Jul 06, 2010 4.721 4.803 4.657 4.721 7,969 +0.12(+2.63%)
Jul 02, 2010 4.600 4.803 4.549 4.600 15,236,040 -0.10(-2.04%)
Jul 01, 2010 4.854 4.950 4.568 4.695 39,070,824 -0.20(-4.16%)
Jun 30, 2010 4.975 5.122 4.886 4.899 23,727,366 -0.08(-1.54%)
Jun 29, 2010 4.950 5.218 4.931 4.975 8,328 -0.29(-5.56%)
Jun 25, 2010 5.269 5.319 5.147 5.269 17,890,804 +0.14(+2.73%)
Jun 24, 2010 5.198 5.281 5.097 5.128 13,815,548 -0.11(-2.07%)
Jun 23, 2010 5.237 5.319 5.179 5.237 19,922,786 +0.03(+0.61%)
Jun 22, 2010 5.370 5.377 5.198 5.205 13,904,823 -0.17(-3.20%)
Jun 21, 2010 5.415 5.453 5.332 5.377 14,216,012 +0.04(+0.84%)
Jun 18, 2010 5.332 5.377 5.249 5.332 12,033,434 +0.04(+0.72%)
Jun 17, 2010 5.396 5.409 5.211 5.294 13,663,904 -0.05(-0.95%)
Jun 16, 2010 5.237 5.447 5.237 5.345 22,383,836 +0.05(+0.96%)
Jun 15, 2010 5.249 5.319 5.141 5.294 17,789,338 +0.12(+2.34%)
Jun 14, 2010 5.288 5.351 5.160 5.173 14,038,287 -0.08(-1.46%)
Jun 11, 2010 5.160 5.256 5.097 5.249 11,776,913 +0.01(+0.12%)
Jun 10, 2010 5.116 5.243 5.046 5.243 26,215,554 +0.20(+4.05%)
Jun 09, 2010 5.007 5.173 4.995 5.039 35,190,228 +0.06(+1.28%)
Jun 08, 2010 4.842 4.985 4.759 4.975 25,616,868 +0.17(+3.58%)
Jun 07, 2010 4.975 5.033 4.772 4.803 19,804,782 -0.15(-2.96%)
Jun 04, 2010 4.950 5.128 4.918 4.950 25,623,436 -0.25(-4.90%)
Jun 03, 2010 5.332 5.383 5.173 5.205 18,276,646 -0.04(-0.85%)
Jun 02, 2010 5.065 5.249 5.033 5.249 180,977 +0.22(+4.44%)
Jun 01, 2010 5.128 5.219 5.026 5.026 156 -0.08(-1.62%)
May 28, 2010 5.109 5.243 5.058 5.109 17,163,452 -0.11(-2.20%)
May 27, 2010 5.020 5.224 4.925 5.224 28,887,934 +0.32(+6.49%)
May 26, 2010 5.064 5.090 4.867 4.905 157 -0.05(-1.03%)
May 25, 2010 4.619 4.988 4.562 4.956 1,854 +0.18(+3.87%)
May 24, 2010 5.020 5.026 4.753 4.772 18,580,304 -0.24(-4.70%)
May 21, 2010 4.676 5.039 4.625 5.007 32,466,584 +0.25(+5.35%)
May 20, 2010 4.698 4.924 4.651 4.753 36,912 -0.20(-4.11%)
May 19, 2010 4.969 5.077 4.854 4.956 26,106,970 -0.05(-1.05%)
May 18, 2010 5.344 5.357 4.937 5.009 1,728 -0.25(-4.69%)
May 17, 2010 5.370 5.408 5.058 5.255 31,356,286 -0.11(-2.02%)
May 14, 2010 5.363 5.446 5.230 5.363 37,078,084 -0.16(-2.88%)
May 13, 2010 5.535 5.669 5.491 5.523 26,113,748 -0.01(-0.23%)
May 12, 2010 5.542 5.586 5.446 5.535 20,605,234 +0.08(+1.40%)
May 11, 2010 5.523 5.573 5.433 5.459 46,681,040 +0.15(+2.75%)
May 10, 2010 5.192 5.319 5.160 5.313 38,796,268 +0.30(+5.96%)
May 07, 2010 5.064 5.217 4.956 5.014 53,432,984 +0.02(+0.38%)
May 06, 2010 5.066 5.453 4.753 4.994 20,636 -0.38(-7.05%)
May 05, 2010 5.459 5.593 5.344 5.373 29,073,976 -0.12(-2.26%)
May 04, 2010 5.701 5.701 5.440 5.497 34,331,040 -0.22(-3.89%)
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.