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 )

15.13 +0.20 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Apr 30, 2014 9.386 9.512 9.345 9.498 12,343,475 +0.11(+1.19%)
Apr 29, 2014 9.352 9.428 9.303 9.386 15,028,846 +0.10(+1.05%)
Apr 28, 2014 9.407 9.449 9.184 9.289 19,396,262 -0.14(-1.48%)
Apr 25, 2014 9.470 9.519 9.407 9.428 13,190,009 -0.06(-0.59%)
Apr 24, 2014 9.686 9.693 9.456 9.484 15,102,839 -0.19(-1.94%)
Apr 23, 2014 9.679 9.693 9.505 9.672 17,680,462 -0.01(-0.14%)
Apr 22, 2014 9.442 9.721 9.435 9.686 14,484,545 +0.19(+2.05%)
Apr 21, 2014 9.463 9.595 9.449 9.491 10,217,648 +0.05(+0.52%)
Apr 17, 2014 9.540 9.442 9.442 9.442 19,779,124 +0.03(+0.37%)
Apr 16, 2014 9.463 9.477 9.320 9.407 17,745,490 +0.04(+0.45%)
Apr 15, 2014 9.282 9.435 9.226 9.365 15,175,610 +0.10(+1.05%)
Apr 14, 2014 9.296 9.365 9.150 9.268 12,043,257 +0.09(+0.99%)
Apr 11, 2014 9.247 9.338 9.010 9.177 28,365,662 -0.22(-2.37%)
Apr 10, 2014 9.741 9.748 9.386 9.400 15,248,728 -0.36(-3.64%)
Apr 09, 2014 9.734 9.762 9.602 9.755 12,968,857 +0.05(+0.50%)
Apr 08, 2014 9.672 9.752 9.588 9.707 11,492,092 +0.04(+0.43%)
Apr 07, 2014 9.874 9.888 9.581 9.665 17,812,484 -0.23(-2.32%)
Apr 04, 2014 10.11 10.16 9.881 9.895 11,972,973 -0.17(-1.66%)
Apr 03, 2014 9.996 10.08 9.957 10.06 10,182,635 +0.08(+0.77%)
Apr 02, 2014 10.03 10.04 9.916 9.985 14,037,482 -0.02(-0.21%)
Apr 01, 2014 9.971 10.03 9.922 10.01 12,381,339 +0.09(+0.91%)
Mar 31, 2014 9.895 10.01 9.895 9.916 13,701,675 +0.07(+0.71%)
Mar 28, 2014 9.776 9.929 9.707 9.846 11,606,392 +0.11(+1.14%)
Mar 27, 2014 9.950 10.03 9.700 9.734 18,799,496 -0.16(-1.62%)
Mar 26, 2014 10.07 10.10 9.888 9.895 26,142,492 -0.13(-1.32%)
Mar 25, 2014 9.964 10.05 9.888 10.03 14,440,815 +0.10(+0.98%)
Mar 24, 2014 10.07 10.15 9.867 9.929 16,805,124 -0.07(-0.70%)
Mar 21, 2014 10.15 10.24 9.985 9.999 26,409,028 -0.05(-0.48%)
Mar 20, 2014 9.839 10.15 9.839 10.05 31,247,080 +0.16(+1.62%)
Mar 19, 2014 9.748 9.957 9.717 9.888 26,974,714 +0.16(+1.65%)
Mar 18, 2014 9.721 9.776 9.672 9.728 13,502,650 +0.01(+0.14%)
Mar 17, 2014 9.644 9.734 9.616 9.714 13,062,302 +0.11(+1.16%)
Mar 14, 2014 9.546 9.689 9.533 9.602 18,645,446 +0.03(+0.36%)
Mar 13, 2014 9.616 9.693 9.540 9.567 17,760,200 -0.02(-0.22%)
Mar 12, 2014 9.553 9.602 9.491 9.588 12,352,902 -0.01(-0.07%)
Mar 11, 2014 9.734 9.755 9.567 9.595 18,696,180 -0.14(-1.43%)
Mar 10, 2014 9.665 9.755 9.615 9.734 20,615,362 +0.06(+0.58%)
Mar 07, 2014 9.595 9.776 9.581 9.679 25,541,982 +0.18(+1.91%)
Mar 06, 2014 9.338 9.512 9.289 9.498 21,498,414 +0.19(+2.10%)
Mar 05, 2014 9.331 9.345 9.268 9.303 12,454,986 -0.03(-0.37%)
Mar 04, 2014 9.184 9.352 9.170 9.338 11,708,741 +0.26(+2.84%)
Mar 03, 2014 9.094 9.129 9.003 9.080 14,587,731 -0.09(-0.99%)
Feb 28, 2014 9.031 9.205 9.017 9.170 14,959,811 +0.15(+1.66%)
Feb 27, 2014 9.007 9.062 8.972 9.021 10,101,740 +0.00(+0.00%)
Feb 26, 2014 8.979 9.048 8.944 9.021 11,567,955 +0.08(+0.85%)
Feb 25, 2014 9.000 9.000 8.910 8.944 13,119,816 -0.05(-0.54%)
Feb 24, 2014 8.944 9.083 8.910 8.993 11,676,292 +0.08(+0.93%)
Feb 21, 2014 8.854 8.962 8.854 8.910 10,569,246 +0.06(+0.71%)
Feb 20, 2014 8.764 8.868 8.674 8.847 13,533,252 +0.08(+0.95%)
Feb 19, 2014 8.903 8.931 8.733 8.764 15,917,451 -0.19(-2.17%)
Feb 18, 2014 8.979 9.007 8.869 8.958 13,268,018 +0.00(+0.00%)
Feb 14, 2014 8.938 8.958 8.958 8.958 12,530,517 +0.03(+0.31%)
Feb 13, 2014 8.861 8.944 8.778 8.931 12,266,614 -0.02(-0.23%)
Feb 12, 2014 8.875 9.139 8.875 8.951 13,452,584 +0.07(+0.78%)
Feb 11, 2014 8.799 8.903 8.709 8.882 16,026,259 +0.10(+1.11%)
Feb 10, 2014 8.847 8.882 8.709 8.785 11,875,337 -0.05(-0.55%)
Feb 07, 2014 8.816 8.924 8.750 8.834 13,478,641 +0.06(+0.71%)
Feb 06, 2014 8.605 8.778 8.605 8.771 10,122,973 +0.19(+2.18%)
Feb 05, 2014 8.598 8.646 8.515 8.584 19,770,520 -0.07(-0.80%)
Feb 04, 2014 8.591 8.716 8.494 8.653 13,974,550 +0.12(+1.38%)
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.