Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

KeyCorp (NY: KEY )

15.08 +0.15 (+1.00%)
Streaming Delayed Price Updated: 12:39 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 9.395 9.520 9.353 9.506 12,332,127 +0.11(+1.19%)
Apr 29, 2014 9.360 9.437 9.311 9.395 15,015,029 +0.10(+1.05%)
Apr 28, 2014 9.416 9.458 9.193 9.297 19,378,430 -0.14(-1.48%)
Apr 25, 2014 9.479 9.527 9.416 9.437 13,177,882 -0.06(-0.59%)
Apr 24, 2014 9.695 9.702 9.465 9.493 15,088,954 -0.19(-1.94%)
Apr 23, 2014 9.688 9.702 9.513 9.681 17,664,208 -0.01(-0.14%)
Apr 22, 2014 9.451 9.729 9.444 9.695 14,471,229 +0.20(+2.05%)
Apr 21, 2014 9.472 9.604 9.458 9.500 10,208,255 +0.05(+0.52%)
Apr 17, 2014 9.548 9.451 9.451 9.451 19,760,940 +0.03(+0.37%)
Apr 16, 2014 9.472 9.486 9.329 9.416 17,729,176 +0.04(+0.45%)
Apr 15, 2014 9.290 9.444 9.235 9.374 15,161,658 +0.10(+1.05%)
Apr 14, 2014 9.304 9.374 9.158 9.276 12,032,185 +0.09(+0.99%)
Apr 11, 2014 9.256 9.346 9.019 9.186 28,339,584 -0.22(-2.37%)
Apr 10, 2014 9.750 9.757 9.395 9.409 15,234,709 -0.36(-3.64%)
Apr 09, 2014 9.743 9.771 9.611 9.764 12,956,934 +0.05(+0.50%)
Apr 08, 2014 9.681 9.761 9.597 9.716 11,481,526 +0.04(+0.43%)
Apr 07, 2014 9.883 9.897 9.590 9.674 17,796,108 -0.23(-2.32%)
Apr 04, 2014 10.12 10.17 9.890 9.904 11,961,966 -0.17(-1.66%)
Apr 03, 2014 10.00 10.09 9.966 10.07 10,173,274 +0.08(+0.77%)
Apr 02, 2014 10.04 10.05 9.925 9.994 14,024,576 -0.02(-0.21%)
Apr 01, 2014 9.980 10.04 9.932 10.02 12,369,956 +0.09(+0.91%)
Mar 31, 2014 9.904 10.02 9.904 9.925 13,689,078 +0.07(+0.71%)
Mar 28, 2014 9.785 9.939 9.716 9.855 11,595,722 +0.11(+1.14%)
Mar 27, 2014 9.960 10.04 9.709 9.743 18,782,212 -0.16(-1.62%)
Mar 26, 2014 10.08 10.11 9.897 9.904 26,118,458 -0.13(-1.32%)
Mar 25, 2014 9.973 10.06 9.897 10.04 14,427,539 +0.10(+0.98%)
Mar 24, 2014 10.08 10.16 9.876 9.939 16,789,674 -0.07(-0.70%)
Mar 21, 2014 10.15 10.25 9.994 10.01 26,384,748 -0.05(-0.49%)
Mar 20, 2014 9.848 10.16 9.848 10.06 31,218,352 +0.16(+1.62%)
Mar 19, 2014 9.757 9.966 9.726 9.897 26,949,914 +0.16(+1.65%)
Mar 18, 2014 9.729 9.785 9.681 9.736 13,490,237 +0.01(+0.14%)
Mar 17, 2014 9.653 9.743 9.625 9.723 13,050,293 +0.11(+1.16%)
Mar 14, 2014 9.555 9.698 9.541 9.611 18,628,304 +0.03(+0.36%)
Mar 13, 2014 9.625 9.702 9.548 9.576 17,743,872 -0.02(-0.22%)
Mar 12, 2014 9.562 9.611 9.500 9.597 12,341,545 -0.01(-0.07%)
Mar 11, 2014 9.743 9.764 9.576 9.604 18,678,992 -0.14(-1.43%)
Mar 10, 2014 9.674 9.764 9.624 9.743 20,596,408 +0.06(+0.58%)
Mar 07, 2014 9.604 9.785 9.590 9.688 25,518,500 +0.18(+1.91%)
Mar 06, 2014 9.346 9.520 9.297 9.506 21,478,650 +0.20(+2.10%)
Mar 05, 2014 9.339 9.353 9.276 9.311 12,443,536 -0.03(-0.37%)
Mar 04, 2014 9.193 9.360 9.179 9.346 11,697,976 +0.26(+2.84%)
Mar 03, 2014 9.102 9.137 9.012 9.088 14,574,320 -0.09(-0.99%)
Feb 28, 2014 9.040 9.214 9.026 9.179 14,946,058 +0.15(+1.66%)
Feb 27, 2014 9.015 9.071 8.980 9.029 10,092,453 +0.00(+0.00%)
Feb 26, 2014 8.987 9.057 8.953 9.029 11,557,320 +0.08(+0.85%)
Feb 25, 2014 9.008 9.008 8.918 8.953 13,107,755 -0.05(-0.54%)
Feb 24, 2014 8.953 9.092 8.918 9.001 11,665,558 +0.08(+0.93%)
Feb 21, 2014 8.863 8.970 8.863 8.918 10,559,529 +0.06(+0.71%)
Feb 20, 2014 8.772 8.876 8.682 8.856 13,520,811 +0.08(+0.95%)
Feb 19, 2014 8.911 8.939 8.741 8.772 15,902,818 -0.19(-2.17%)
Feb 18, 2014 8.987 9.015 8.877 8.967 13,255,821 +0.00(+0.00%)
Feb 14, 2014 8.946 8.967 8.967 8.967 12,518,998 +0.03(+0.31%)
Feb 13, 2014 8.869 8.953 8.786 8.939 12,255,337 -0.02(-0.23%)
Feb 12, 2014 8.883 9.147 8.883 8.960 13,440,217 +0.07(+0.78%)
Feb 11, 2014 8.807 8.911 8.717 8.890 16,011,526 +0.10(+1.10%)
Feb 10, 2014 8.856 8.890 8.717 8.793 11,864,420 -0.05(-0.55%)
Feb 07, 2014 8.824 8.932 8.758 8.842 13,466,250 +0.06(+0.71%)
Feb 06, 2014 8.613 8.786 8.613 8.779 10,113,666 +0.19(+2.18%)
Feb 05, 2014 8.606 8.654 8.522 8.592 19,752,344 -0.07(-0.80%)
Feb 04, 2014 8.599 8.724 8.502 8.661 13,961,703 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.