Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

KeyCorp (NY: KEY )

13.71 -0.22 (-1.60%)
Streaming Delayed Price Updated: 2:17 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 (%)
Sep 29, 2023 10.20 10.52 10.17 10.28 16,523,753 +0.23(+2.28%)
Sep 28, 2023 9.780 10.12 9.780 10.05 11,770,716 +0.21(+2.14%)
Sep 27, 2023 9.971 9.990 9.742 9.838 15,782,903 -0.12(-1.25%)
Sep 26, 2023 9.981 10.25 9.895 9.962 15,707,739 -0.19(-1.88%)
Sep 25, 2023 10.08 10.19 10.10 10.15 11,187,157 +0.02(+0.19%)
Sep 22, 2023 10.30 10.31 10.07 10.13 15,180,246 -0.11(-1.03%)
Sep 21, 2023 10.50 10.56 10.14 10.24 16,481,199 -0.31(-2.90%)
Sep 20, 2023 10.85 11.05 10.53 10.54 14,230,272 -0.18(-1.69%)
Sep 19, 2023 10.89 10.96 10.62 10.73 10,567,994 -0.13(-1.23%)
Sep 18, 2023 11.14 11.16 10.84 10.86 11,368,732 -0.33(-2.99%)
Sep 15, 2023 11.06 11.30 11.06 11.19 23,201,208 +0.07(+0.60%)
Sep 14, 2023 10.97 11.30 10.97 11.13 9,139,855 +0.21(+1.92%)
Sep 13, 2023 11.40 11.42 10.79 10.92 17,194,212 -0.32(-2.89%)
Sep 12, 2023 10.72 11.29 10.67 11.24 22,663,646 +0.53(+5.00%)
Sep 11, 2023 10.85 10.95 10.69 10.71 10,614,446 -0.04(-0.36%)
Sep 08, 2023 10.42 10.75 10.28 10.74 11,986,543 +0.34(+3.31%)
Sep 07, 2023 10.53 10.64 10.31 10.40 16,480,003 -0.19(-1.80%)
Sep 06, 2023 10.81 10.96 10.51 10.59 10,701,077 -0.36(-3.31%)
Sep 05, 2023 11.00 11.25 10.95 10.96 14,204,938 -0.09(-0.78%)
Sep 01, 2023 10.91 11.15 10.91 11.04 11,821,242 +0.22(+2.03%)
Aug 31, 2023 10.66 10.85 10.59 10.82 16,192,971 +0.19(+1.80%)
Aug 30, 2023 10.66 10.72 10.54 10.63 10,634,970 -0.08(-0.71%)
Aug 29, 2023 10.44 10.79 10.36 10.71 12,179,476 +0.30(+2.84%)
Aug 28, 2023 10.30 10.53 10.29 10.41 11,165,149 +0.21(+2.11%)
Aug 25, 2023 10.28 10.38 10.03 10.20 14,498,318 +0.01(+0.09%)
Aug 24, 2023 10.06 10.40 9.980 10.19 12,421,788 +0.11(+1.12%)
Aug 23, 2023 9.802 10.10 9.699 10.07 13,704,971 +0.29(+2.97%)
Aug 22, 2023 10.13 10.18 9.765 9.783 14,598,334 -0.42(-4.13%)
Aug 21, 2023 10.20 10.27 10.01 10.21 16,562,700 +0.06(+0.55%)
Aug 18, 2023 9.943 10.24 9.896 10.15 15,537,832 +0.05(+0.46%)
Aug 17, 2023 9.924 10.15 9.746 10.10 18,953,444 +0.23(+2.37%)
Aug 16, 2023 9.952 10.04 9.747 9.868 13,492,033 -0.10(-1.03%)
Aug 15, 2023 10.13 10.18 9.830 9.971 17,082,688 -0.36(-3.45%)
Aug 14, 2023 10.75 10.80 10.27 10.33 14,464,538 -0.51(-4.67%)
Aug 11, 2023 10.74 10.89 10.71 10.83 8,296,176 +0.00(+0.00%)
Aug 10, 2023 10.88 10.93 10.60 10.83 14,828,193 +0.05(+0.43%)
Aug 09, 2023 11.07 11.23 10.76 10.79 11,906,985 -0.40(-3.60%)
Aug 08, 2023 10.89 11.22 10.63 11.19 12,920,516 -0.10(-0.91%)
Aug 07, 2023 11.14 11.36 11.09 11.29 7,664,583 +0.12(+1.09%)
Aug 04, 2023 11.19 11.30 11.10 11.17 10,682,494 -0.11(-1.00%)
Aug 03, 2023 11.14 11.31 10.91 11.28 12,601,570 +0.13(+1.18%)
Aug 02, 2023 11.10 11.17 10.91 11.15 12,569,569 -0.08(-0.75%)
Aug 01, 2023 11.45 11.53 10.95 11.24 18,604,630 -0.30(-2.60%)
Jul 31, 2023 11.85 11.88 11.39 11.54 18,379,830 -0.24(-2.07%)
Jul 28, 2023 11.68 11.86 11.52 11.78 15,859,548 +0.29(+2.53%)
Jul 27, 2023 11.74 12.22 11.40 11.49 28,363,454 -0.15(-1.29%)
Jul 26, 2023 11.25 11.79 11.25 11.64 29,804,240 +0.75(+6.88%)
Jul 25, 2023 11.28 11.52 10.79 10.89 27,285,994 -0.25(-2.27%)
Jul 24, 2023 10.78 11.36 10.74 11.14 25,139,630 +0.43(+4.02%)
Jul 21, 2023 11.28 11.34 10.67 10.71 26,287,090 -0.42(-3.79%)
Jul 20, 2023 10.34 11.30 10.17 11.13 46,940,112 +0.44(+4.12%)
Jul 19, 2023 10.09 10.77 10.07 10.69 38,502,828 +0.66(+6.54%)
Jul 18, 2023 9.605 10.06 9.587 10.04 22,313,638 +0.39(+4.08%)
Jul 17, 2023 9.530 9.643 9.455 9.643 12,443,992 +0.12(+1.28%)
Jul 14, 2023 10.07 10.10 9.484 9.521 18,800,574 -0.42(-4.24%)
Jul 13, 2023 9.633 9.961 9.577 9.943 19,655,244 +0.36(+3.71%)
Jul 12, 2023 9.615 9.896 9.502 9.587 31,547,938 +0.29(+3.13%)
Jul 11, 2023 9.024 9.301 8.903 9.296 26,923,456 +0.39(+4.42%)
Jul 10, 2023 8.996 9.099 8.865 8.903 23,820,718 -0.08(-0.94%)
Jul 07, 2023 8.790 9.137 8.790 8.987 19,472,490 +0.15(+1.70%)
Jul 06, 2023 8.734 8.837 8.528 8.837 22,646,872 -0.08(-0.95%)
Jul 05, 2023 8.828 9.015 8.720 8.921 15,950,400 -0.05(-0.52%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.