Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

KeyCorp (NY: KEY )

13.70 -0.23 (-1.65%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 10, 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 (%)
Dec 31, 2010 5.703 5.755 5.677 5.722 6,282,735 +0.00(+0.00%)
Dec 30, 2010 5.716 5.755 5.683 5.722 8,922,859 +0.00(+0.00%)
Dec 29, 2010 5.748 5.767 5.703 5.722 7,888,469 +0.00(+0.00%)
Dec 28, 2010 5.535 5.767 5.496 5.722 17,221,586 +0.20(+3.63%)
Dec 27, 2010 5.489 5.580 5.444 5.522 11,260,990 +0.01(+0.12%)
Dec 23, 2010 5.586 5.645 5.509 5.515 14,378,821 -0.07(-1.27%)
Dec 22, 2010 5.509 5.651 5.502 5.586 27,575,954 +0.10(+1.77%)
Dec 21, 2010 5.438 5.515 5.438 5.489 16,186,122 +0.05(+0.95%)
Dec 20, 2010 5.451 5.496 5.392 5.438 16,925,166 -0.01(-0.12%)
Dec 17, 2010 5.328 5.483 5.315 5.444 27,418,986 +0.21(+4.08%)
Dec 16, 2010 5.211 5.341 5.173 5.231 18,106,662 +0.05(+1.00%)
Dec 15, 2010 5.270 5.360 5.179 5.179 14,058,339 -0.10(-1.84%)
Dec 14, 2010 5.341 5.438 5.231 5.276 19,870,946 -0.09(-1.69%)
Dec 13, 2010 5.418 5.431 5.257 5.367 29,531,768 -0.05(-0.95%)
Dec 10, 2010 5.412 5.457 5.354 5.418 13,519,745 +0.01(+0.12%)
Dec 09, 2010 5.347 5.431 5.270 5.412 19,472,544 +0.12(+2.32%)
Dec 08, 2010 5.121 5.334 5.114 5.289 22,454,898 +0.15(+2.89%)
Dec 07, 2010 5.321 5.367 5.102 5.140 26,959,110 -0.14(-2.57%)
Dec 06, 2010 5.276 5.328 5.205 5.276 15,716,728 -0.03(-0.49%)
Dec 03, 2010 5.231 5.321 5.140 5.302 16,905,576 +0.05(+0.99%)
Dec 02, 2010 5.050 5.276 5.024 5.250 27,238,096 +0.23(+4.50%)
Dec 01, 2010 4.959 5.024 4.914 5.024 17,655,250 +0.16(+3.19%)
Nov 30, 2010 4.914 4.940 4.862 4.869 15,005,935 -0.11(-2.21%)
Nov 29, 2010 4.823 4.985 4.817 4.979 14,955,689 +0.14(+2.94%)
Nov 26, 2010 4.856 4.933 4.830 4.836 3,513,852 -0.08(-1.58%)
Nov 24, 2010 4.920 4.914 4.914 4.914 9,322,475 +0.03(+0.53%)
Nov 23, 2010 4.927 4.991 4.856 4.888 14,910,191 -0.11(-2.20%)
Nov 22, 2010 4.927 5.017 4.888 4.998 14,050,386 +0.05(+1.04%)
Nov 19, 2010 4.875 5.011 4.830 4.946 34,705,292 -0.12(-2.42%)
Nov 18, 2010 5.063 5.108 4.998 5.069 20,796,448 +0.11(+2.21%)
Nov 17, 2010 5.108 5.108 4.895 4.959 36,320,964 -0.19(-3.76%)
Nov 16, 2010 5.192 5.218 5.011 5.153 26,933,652 -0.08(-1.60%)
Nov 15, 2010 5.218 5.308 5.218 5.237 14,048,531 +0.06(+1.12%)
Nov 12, 2010 5.295 5.334 5.159 5.179 20,881,792 -0.16(-3.02%)
Nov 11, 2010 5.379 5.424 5.308 5.340 15,324,265 -0.10(-1.78%)
Nov 10, 2010 5.334 5.437 5.237 5.437 28,490,724 +0.12(+2.18%)
Nov 09, 2010 5.418 5.444 5.295 5.321 22,845,782 -0.06(-1.08%)
Nov 08, 2010 5.418 5.456 5.340 5.379 19,726,630 -0.05(-0.83%)
Nov 05, 2010 5.515 5.657 5.360 5.424 53,167,792 -0.14(-2.44%)
Nov 04, 2010 5.515 5.611 5.437 5.560 32,532,320 +0.07(+1.29%)
Nov 03, 2010 5.431 5.502 5.379 5.489 19,180,942 +0.07(+1.31%)
Nov 02, 2010 5.372 5.424 5.321 5.418 17,105,132 +0.10(+1.94%)
Nov 01, 2010 5.321 5.353 5.198 5.314 17,320,162 +0.02(+0.37%)
Oct 29, 2010 5.295 5.334 5.277 5.295 14,157,809 -0.01(-0.12%)
Oct 28, 2010 5.327 5.340 5.237 5.301 9,861,734 +0.02(+0.37%)
Oct 27, 2010 5.159 5.308 5.140 5.282 15,453,990 +0.06(+1.24%)
Oct 25, 2010 5.424 5.437 5.185 5.218 20,747,568 -0.14(-2.65%)
Oct 22, 2010 5.624 5.637 5.282 5.360 51,092,320 -0.03(-0.48%)
Oct 21, 2010 5.263 5.392 5.230 5.385 38,065,204 +0.17(+3.22%)
Oct 20, 2010 5.314 5.321 5.153 5.218 28,742,798 -0.14(-2.65%)
Oct 19, 2010 5.269 5.463 5.269 5.360 24,075,014 +0.00(+0.00%)
Oct 18, 2010 5.172 5.431 5.146 5.360 19,211,406 +0.17(+3.36%)
Oct 15, 2010 5.295 5.314 5.121 5.185 15,056,494 -0.10(-1.83%)
Oct 14, 2010 5.340 5.340 5.153 5.282 20,483,288 -0.07(-1.33%)
Oct 13, 2010 5.469 5.495 5.337 5.353 16,029,334 -0.14(-2.47%)
Oct 12, 2010 5.456 5.521 5.411 5.489 20,823,030 +0.01(+0.24%)
Oct 11, 2010 5.450 5.489 5.392 5.476 10,471,458 +0.05(+0.95%)
Oct 08, 2010 5.424 5.508 5.392 5.424 13,765,863 -0.05(-0.94%)
Oct 07, 2010 5.456 5.515 5.334 5.476 17,143,224 +0.10(+1.80%)
Oct 06, 2010 5.456 5.515 5.340 5.379 22,084,938 -0.08(-1.54%)
Oct 05, 2010 5.269 5.495 5.205 5.463 619 +0.25(+4.83%)
Oct 04, 2010 5.230 5.327 5.198 5.211 19,028,580 -0.03(-0.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.