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 )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2014 8.715 8.818 8.688 8.722 17,019,170 -0.14(-1.62%)
Jan 30, 2014 8.866 8.886 8.701 8.866 17,396,632 +0.07(+0.78%)
Jan 29, 2014 8.784 8.900 8.742 8.797 20,083,760 -0.06(-0.69%)
Jan 28, 2014 8.784 8.903 8.756 8.859 19,279,010 +0.07(+0.78%)
Jan 27, 2014 8.872 8.954 8.722 8.790 26,825,868 -0.05(-0.54%)
Jan 24, 2014 9.303 9.303 8.818 8.838 43,763,436 -0.51(-5.48%)
Jan 23, 2014 9.467 9.570 9.153 9.351 37,756,368 -0.31(-3.25%)
Jan 22, 2014 9.611 9.665 9.508 9.665 20,367,750 +0.09(+0.93%)
Jan 21, 2014 9.351 9.576 9.337 9.576 24,679,700 +0.32(+3.47%)
Jan 17, 2014 9.269 9.255 9.255 9.255 11,096,184 +0.01(+0.07%)
Jan 16, 2014 9.351 9.358 9.207 9.248 11,447,415 -0.10(-1.10%)
Jan 15, 2014 9.276 9.399 9.303 9.351 11,041,770 +0.08(+0.81%)
Jan 14, 2014 9.269 9.330 9.235 9.276 16,829,782 +0.07(+0.74%)
Jan 13, 2014 9.323 9.330 9.166 9.207 9,498,605 -0.11(-1.17%)
Jan 10, 2014 9.392 9.399 9.248 9.317 13,875,854 -0.09(-0.94%)
Jan 09, 2014 9.323 9.460 9.323 9.406 24,723,530 +0.09(+0.95%)
Jan 08, 2014 9.221 9.347 9.166 9.317 18,429,104 +0.06(+0.66%)
Jan 07, 2014 9.252 9.341 9.194 9.255 16,942,770 +0.07(+0.74%)
Jan 06, 2014 9.159 9.306 9.159 9.187 18,952,408 +0.08(+0.90%)
Jan 03, 2014 9.105 9.187 9.064 9.105 8,150,335 +0.02(+0.23%)
Jan 02, 2014 9.180 9.187 9.064 9.084 9,291,586 -0.09(-0.97%)
Dec 31, 2013 9.153 9.173 9.173 9.173 5,343,495 +0.03(+0.30%)
Dec 30, 2013 9.166 9.200 9.132 9.146 4,376,493 -0.01(-0.15%)
Dec 27, 2013 9.207 9.221 9.146 9.159 3,666,643 -0.03(-0.30%)
Dec 26, 2013 9.228 9.248 9.166 9.187 4,417,136 -0.01(-0.07%)
Dec 24, 2013 9.214 9.262 9.187 9.194 2,863,832 -0.01(-0.07%)
Dec 23, 2013 9.153 9.214 9.112 9.200 7,374,530 +0.10(+1.05%)
Dec 20, 2013 9.132 9.173 9.050 9.105 19,262,268 +0.03(+0.38%)
Dec 19, 2013 9.050 9.118 8.995 9.071 9,828,505 +0.00(+0.00%)
Dec 18, 2013 8.954 9.077 8.790 9.071 18,293,744 +0.13(+1.45%)
Dec 17, 2013 9.043 9.050 8.900 8.941 15,989,666 -0.13(-1.43%)
Dec 16, 2013 8.941 9.098 8.941 9.071 12,160,879 +0.16(+1.76%)
Dec 13, 2013 8.920 8.975 8.866 8.913 10,374,468 -0.03(-0.31%)
Dec 12, 2013 8.825 8.995 8.818 8.941 18,888,084 +0.11(+1.24%)
Dec 11, 2013 8.934 8.934 8.790 8.831 16,768,299 -0.05(-0.62%)
Dec 10, 2013 8.784 8.920 8.736 8.886 17,117,634 +0.08(+0.93%)
Dec 09, 2013 8.866 8.879 8.743 8.804 13,707,473 -0.05(-0.54%)
Dec 06, 2013 8.811 8.872 8.763 8.852 10,948,680 +0.14(+1.65%)
Dec 05, 2013 8.736 8.777 8.647 8.708 14,501,162 -0.07(-0.78%)
Dec 04, 2013 8.640 8.804 8.592 8.777 19,508,768 +0.18(+2.07%)
Dec 03, 2013 8.708 8.742 8.534 8.599 17,509,746 -0.12(-1.41%)
Dec 02, 2013 8.763 8.879 8.722 8.722 19,244,700 +0.01(+0.08%)
Nov 29, 2013 8.756 8.811 8.701 8.715 7,588,009 -0.03(-0.35%)
Nov 27, 2013 8.800 8.828 8.736 8.746 12,000,527 -0.02(-0.23%)
Nov 26, 2013 8.807 8.828 8.725 8.766 13,255,291 -0.01(-0.16%)
Nov 25, 2013 8.834 8.916 8.780 8.780 18,940,062 -0.05(-0.62%)
Nov 22, 2013 8.821 8.855 8.732 8.834 12,048,538 +0.03(+0.31%)
Nov 21, 2013 8.698 8.862 8.657 8.807 19,578,536 +0.14(+1.65%)
Nov 20, 2013 8.698 8.725 8.623 8.664 17,017,548 -0.03(-0.39%)
Nov 19, 2013 8.725 8.766 8.617 8.698 16,826,778 -0.03(-0.31%)
Nov 18, 2013 8.780 8.828 8.685 8.725 15,680,662 -0.02(-0.23%)
Nov 15, 2013 8.828 8.848 8.739 8.746 19,579,858 -0.07(-0.77%)
Nov 14, 2013 8.882 8.882 8.794 8.814 11,821,123 -0.03(-0.38%)
Nov 13, 2013 8.739 8.848 8.651 8.848 11,572,886 +0.11(+1.25%)
Nov 12, 2013 8.807 8.858 8.698 8.739 9,066,319 -0.08(-0.93%)
Nov 11, 2013 8.875 8.916 8.794 8.821 11,460,319 -0.04(-0.46%)
Nov 08, 2013 8.501 8.862 8.474 8.862 16,288,237 +0.38(+4.49%)
Nov 07, 2013 8.644 8.705 8.474 8.480 13,853,887 -0.14(-1.58%)
Nov 06, 2013 8.617 8.637 8.508 8.617 11,088,778 +0.07(+0.80%)
Nov 05, 2013 8.460 8.623 8.419 8.549 14,005,461 +0.04(+0.48%)
Nov 04, 2013 8.549 8.583 8.453 8.508 11,580,015 -0.03(-0.32%)
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.