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 )

13.62 -0.30 (-2.19%)
Streaming Delayed Price Updated: 11:53 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 (%)
Sep 30, 2008 7.119 7.884 6.585 7.679 10,342,764 +1.38(+21.84%)
Sep 29, 2008 8.682 9.151 6.206 6.302 19,908,920 -3.15(-33.33%)
Sep 26, 2008 8.270 9.679 8.270 9.454 14,298,584 +0.45(+5.00%)
Sep 25, 2008 8.714 9.647 8.116 9.003 11,930,031 +0.48(+5.66%)
Sep 24, 2008 8.618 8.971 8.521 8.521 11,406,244 +0.08(+0.99%)
Sep 23, 2008 8.585 9.158 8.309 8.438 12,996,343 -0.24(-2.81%)
Sep 22, 2008 9.801 9.807 8.399 8.682 15,867,303 -0.89(-9.27%)
Sep 19, 2008 10.72 11.88 8.045 9.569 0 +1.09(+12.81%)
Sep 18, 2008 7.987 8.778 5.589 8.483 56,012,048 +0.75(+9.73%)
Sep 17, 2008 7.743 8.148 7.138 7.730 28,152,886 -0.39(-4.83%)
Sep 16, 2008 7.589 8.277 7.106 8.122 30,361,582 +0.15(+1.94%)
Sep 15, 2008 7.936 8.759 7.936 7.968 27,408,058 -0.63(-7.33%)
Sep 12, 2008 7.865 8.650 7.801 8.598 0 +0.37(+4.45%)
Sep 11, 2008 7.717 8.277 7.692 8.232 14,000,731 +0.15(+1.91%)
Sep 10, 2008 8.585 8.618 7.692 8.077 22,844,002 -0.38(-4.49%)
Sep 09, 2008 8.695 9.026 8.438 8.457 22,661,050 -0.38(-4.29%)
Sep 08, 2008 9.139 9.216 7.788 8.836 27,315,830 +0.50(+5.94%)
Sep 05, 2008 7.614 8.360 7.518 8.341 0 +0.68(+8.81%)
Sep 04, 2008 8.135 8.174 7.608 7.666 11,100,158 -0.51(-6.22%)
Sep 03, 2008 8.103 8.251 7.891 8.174 13,688,719 +0.07(+0.87%)
Sep 02, 2008 8.071 8.354 7.962 8.103 14,049,546 +0.38(+4.91%)
Aug 29, 2008 7.351 7.917 7.235 7.724 0 +0.19(+2.56%)
Aug 28, 2008 7.235 7.531 7.190 7.531 11,291,424 +0.29(+4.00%)
Aug 27, 2008 7.145 7.351 6.933 7.241 10,698,656 +0.10(+1.35%)
Aug 26, 2008 7.023 7.158 6.946 7.145 11,551,438 +0.15(+2.11%)
Aug 25, 2008 7.306 7.306 6.939 6.997 12,615,136 -0.38(-5.14%)
Aug 22, 2008 7.010 7.499 7.010 7.376 0 +0.60(+8.93%)
Aug 21, 2008 6.849 6.971 6.740 6.772 11,385,988 -0.24(-3.48%)
Aug 20, 2008 6.817 7.093 6.624 7.016 17,696,288 +0.16(+2.35%)
Aug 19, 2008 7.029 7.074 6.650 6.856 17,856,038 -0.32(-4.39%)
Aug 18, 2008 7.602 7.602 7.106 7.171 12,286,277 -0.37(-4.94%)
Aug 15, 2008 7.473 7.749 7.415 7.544 0 +0.20(+2.71%)
Aug 14, 2008 7.119 7.544 6.984 7.344 13,568,137 +0.23(+3.16%)
Aug 13, 2008 7.524 7.595 6.907 7.119 21,525,532 -0.44(-5.79%)
Aug 12, 2008 7.929 8.090 7.492 7.556 21,891,370 -0.52(-6.45%)
Aug 11, 2008 7.749 8.438 7.531 8.077 21,241,524 +0.40(+5.19%)
Aug 08, 2008 7.145 7.775 7.074 7.679 25,720,478 +0.73(+10.45%)
Aug 07, 2008 7.286 7.447 6.830 6.952 20,420,070 -0.44(-6.00%)
Aug 06, 2008 7.010 7.582 6.843 7.396 24,076,944 +0.37(+5.31%)
Aug 05, 2008 6.991 7.068 6.785 7.023 19,305,388 +0.28(+4.10%)
Aug 04, 2008 7.016 7.016 6.508 6.746 16,875,864 -0.31(-4.38%)
Aug 01, 2008 6.791 7.203 6.630 7.055 17,154,586 +0.27(+3.98%)
Jul 31, 2008 6.881 6.991 6.695 6.785 34,742,808 -0.43(-5.97%)
Jul 30, 2008 7.711 7.794 6.901 7.216 28,640,374 -0.15(-2.01%)
Jul 29, 2008 7.364 7.364 6.740 7.364 15,338,787 +0.54(+7.92%)
Jul 28, 2008 7.087 7.434 6.753 6.823 12,114,999 -0.35(-4.93%)
Jul 25, 2008 7.138 7.782 6.901 7.177 15,864,262 -0.02(-0.27%)
Jul 24, 2008 7.743 8.039 7.093 7.196 19,027,062 -0.59(-7.60%)
Jul 23, 2008 7.717 8.232 7.177 7.788 42,791,248 +0.08(+1.00%)
Jul 22, 2008 6.759 7.775 6.322 7.711 37,827,280 +0.32(+4.26%)
Jul 21, 2008 7.711 7.782 7.331 7.396 23,870,206 +0.09(+1.23%)
Jul 18, 2008 6.830 7.679 6.830 7.306 29,247,924 +0.38(+5.48%)
Jul 17, 2008 6.624 7.357 6.180 6.926 33,784,032 +0.66(+10.57%)
Jul 16, 2008 5.704 6.360 5.479 6.264 24,470,286 +0.88(+16.37%)
Jul 15, 2008 5.569 5.807 5.100 5.383 34,380,156 -0.26(-4.56%)
Jul 14, 2008 6.566 6.585 5.479 5.640 29,917,450 -0.69(-10.87%)
Jul 11, 2008 6.373 6.502 6.077 6.328 28,026,582 -0.25(-3.81%)
Jul 10, 2008 6.701 6.778 6.367 6.579 29,327,208 -0.19(-2.85%)
Jul 09, 2008 7.396 7.466 6.746 6.772 17,992,168 -0.63(-8.51%)
Jul 08, 2008 6.881 7.454 6.753 7.402 22,671,072 +0.60(+8.79%)
Jul 07, 2008 7.158 7.286 6.688 6.804 31,685,326 -0.33(-4.68%)
Jul 04, 2008 7.344 7.389 7.100 7.138 8,524,346 +0.00(+0.00%)
Jul 03, 2008 7.344 7.389 7.100 7.138 8,524,346 -0.01(-0.18%)
Jul 02, 2008 7.312 7.563 7.132 7.151 17,899,864 -0.16(-2.20%)
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.