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 )

13.59 -0.34 (-2.44%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Jul 31, 2008 6.888 6.997 6.701 6.791 34,710,868 -0.43(-5.97%)
Jul 30, 2008 7.718 7.802 6.907 7.222 28,614,046 -0.15(-2.01%)
Jul 29, 2008 7.370 7.370 6.746 7.370 15,324,686 +0.54(+7.92%)
Jul 28, 2008 7.094 7.441 6.759 6.830 12,103,862 -0.35(-4.93%)
Jul 25, 2008 7.145 7.789 6.907 7.184 15,849,678 -0.02(-0.27%)
Jul 24, 2008 7.750 8.046 7.100 7.203 19,009,570 -0.59(-7.60%)
Jul 23, 2008 7.724 8.239 7.184 7.795 42,751,908 +0.08(+1.00%)
Jul 22, 2008 6.765 7.782 6.328 7.718 37,792,504 +0.32(+4.26%)
Jul 21, 2008 7.718 7.789 7.338 7.403 23,848,262 +0.09(+1.23%)
Jul 18, 2008 6.836 7.686 6.836 7.312 29,221,036 +0.38(+5.48%)
Jul 17, 2008 6.630 7.364 6.186 6.933 33,752,972 +0.66(+10.57%)
Jul 16, 2008 5.710 6.366 5.484 6.270 24,447,790 +0.88(+16.37%)
Jul 15, 2008 5.574 5.813 5.105 5.388 34,348,552 -0.26(-4.56%)
Jul 14, 2008 6.572 6.591 5.484 5.645 29,889,946 -0.69(-10.87%)
Jul 11, 2008 6.379 6.508 6.083 6.334 28,000,816 -0.25(-3.81%)
Jul 10, 2008 6.707 6.785 6.373 6.585 29,300,246 -0.19(-2.85%)
Jul 09, 2008 7.403 7.473 6.752 6.778 17,975,626 -0.63(-8.51%)
Jul 08, 2008 6.888 7.460 6.759 7.409 22,650,230 +0.60(+8.79%)
Jul 07, 2008 7.164 7.293 6.694 6.810 31,656,198 -0.33(-4.68%)
Jul 04, 2008 7.351 7.396 7.106 7.145 8,516,510 +0.00(+0.00%)
Jul 03, 2008 7.351 7.396 7.106 7.145 8,516,510 -0.01(-0.18%)
Jul 02, 2008 7.319 7.570 7.139 7.158 17,883,408 -0.16(-2.20%)
Jul 01, 2008 6.997 7.338 6.952 7.319 21,613,356 +0.25(+3.55%)
Jun 30, 2008 7.158 7.312 7.023 7.068 22,408,110 -0.10(-1.44%)
Jun 27, 2008 7.254 7.345 7.087 7.171 15,792,898 -0.05(-0.62%)
Jun 26, 2008 7.197 7.460 7.126 7.216 17,881,992 -0.08(-1.06%)
Jun 25, 2008 7.357 7.634 7.209 7.293 26,275,660 -0.03(-0.44%)
Jun 24, 2008 7.132 7.448 6.978 7.325 29,564,724 +0.24(+3.45%)
Jun 23, 2008 7.467 7.467 7.081 7.081 19,570,550 -0.34(-4.60%)
Jun 20, 2008 7.048 7.557 6.437 7.422 40,390,800 +0.12(+1.59%)
Jun 19, 2008 7.132 7.351 7.094 7.306 23,620,434 +0.14(+1.98%)
Jun 18, 2008 7.164 7.621 6.945 7.164 36,223,248 -0.17(-2.37%)
Jun 17, 2008 7.718 7.808 7.306 7.338 45,571,248 -0.26(-3.39%)
Jun 16, 2008 7.544 7.763 7.512 7.596 38,941,360 +0.05(+0.60%)
Jun 13, 2008 7.512 7.660 7.377 7.551 153,786,512 -0.16(-2.09%)
Jun 12, 2008 9.025 9.301 7.493 7.711 62,017,304 -2.40(-23.74%)
Jun 11, 2008 10.85 10.92 10.09 10.11 11,836,463 -0.74(-6.82%)
Jun 10, 2008 10.91 11.10 10.58 10.85 9,688,826 +0.14(+1.26%)
Jun 09, 2008 11.28 11.28 10.65 10.72 13,468,685 -0.42(-3.76%)
Jun 06, 2008 11.47 11.56 11.10 11.14 10,479,735 -0.68(-5.72%)
Jun 05, 2008 11.83 11.88 11.59 11.81 8,016,410 +0.04(+0.38%)
Jun 04, 2008 12.05 12.06 11.61 11.77 12,486,155 -0.30(-2.45%)
Jun 03, 2008 12.48 12.56 11.93 12.06 8,823,362 -0.31(-2.50%)
Jun 02, 2008 12.51 12.52 12.16 12.37 9,604,961 -0.16(-1.28%)
May 30, 2008 12.97 12.97 12.45 12.53 7,639,604 -0.34(-2.65%)
May 29, 2008 12.42 12.95 12.42 12.87 12,453,485 +0.22(+1.73%)
May 28, 2008 13.16 13.22 12.37 12.66 22,062,426 -1.47(-10.43%)
May 27, 2008 14.11 14.28 13.89 14.13 5,309,602 +0.05(+0.37%)
May 26, 2008 14.43 14.44 14.06 14.08 0 +0.00(+0.00%)
May 23, 2008 14.43 14.44 14.06 14.08 5,376,817 -0.44(-3.06%)
May 22, 2008 14.44 14.77 14.29 14.52 5,005,955 +0.00(+0.00%)
May 21, 2008 14.83 14.98 14.50 14.52 7,338,635 -0.30(-2.00%)
May 20, 2008 15.18 15.18 14.73 14.82 6,184,488 -0.42(-2.75%)
May 19, 2008 15.29 15.53 15.18 15.24 4,436,682 -0.03(-0.21%)
May 16, 2008 15.92 15.94 15.16 15.27 7,267,573 -0.88(-5.46%)
May 15, 2008 15.91 16.20 15.74 16.15 4,430,475 +0.28(+1.79%)
May 14, 2008 15.71 16.00 15.58 15.87 4,366,676 +0.29(+1.86%)
May 13, 2008 15.92 15.92 15.54 15.58 3,672,567 -0.24(-1.55%)
May 12, 2008 15.51 15.84 15.49 15.82 3,562,779 +0.38(+2.46%)
May 09, 2008 15.24 15.80 15.13 15.44 4,198,303 +0.01(+0.04%)
May 08, 2008 15.77 15.78 15.28 15.44 5,486,039 -0.24(-1.56%)
May 07, 2008 16.32 16.45 15.62 15.68 5,256,909 -0.66(-4.06%)
May 06, 2008 16.12 16.50 15.85 16.34 4,678,784 +0.05(+0.32%)
May 05, 2008 16.37 16.52 16.11 16.29 3,632,161 -0.11(-0.67%)
May 02, 2008 16.68 16.81 16.29 16.40 5,296,184 -0.08(-0.51%)
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.