Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Kimco Realty (NY: KIM )

18.85 +0.57 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2002 8.135 8.135 8.002 8.002 1,997,635 -0.09(-1.16%)
Dec 30, 2002 8.187 8.187 8.018 8.096 1,238,710 -0.21(-2.49%)
Dec 27, 2002 8.240 8.305 8.240 8.302 593,125 -0.03(-0.34%)
Dec 26, 2002 8.373 8.378 8.292 8.331 557,515 -0.04(-0.50%)
Dec 24, 2002 8.318 8.368 8.305 8.373 532,243 +0.01(+0.12%)
Dec 23, 2002 8.174 8.360 8.166 8.362 1,388,427 +0.19(+2.30%)
Dec 20, 2002 8.031 8.174 8.031 8.174 1,926,797 +0.09(+1.16%)
Dec 19, 2002 8.148 8.200 8.057 8.080 879,158 -0.09(-1.09%)
Dec 18, 2002 8.232 8.268 8.169 8.169 737,865 -0.06(-0.76%)
Dec 17, 2002 8.331 8.334 8.185 8.232 949,613 -0.12(-1.44%)
Dec 16, 2002 8.174 8.352 8.164 8.352 1,483,006 +0.20(+2.50%)
Dec 13, 2002 8.140 8.200 8.117 8.148 669,707 -0.01(-0.16%)
Dec 12, 2002 8.161 8.172 8.122 8.161 613,802 -0.01(-0.16%)
Dec 11, 2002 8.135 8.213 8.135 8.174 1,327,927 -0.10(-1.26%)
Dec 10, 2002 8.349 8.375 8.266 8.279 912,088 -0.08(-1.00%)
Dec 09, 2002 8.341 8.375 8.321 8.362 1,131,878 +0.02(+0.22%)
Dec 06, 2002 8.292 8.357 8.213 8.344 1,287,722 +0.01(+0.16%)
Dec 05, 2002 8.266 8.331 8.232 8.331 998,243 +0.04(+0.44%)
Dec 04, 2002 8.245 8.305 8.229 8.294 726,378 +0.05(+0.63%)
Dec 03, 2002 8.198 8.274 8.125 8.242 1,213,821 +0.01(+0.13%)
Dec 02, 2002 8.190 8.302 8.161 8.232 1,170,169 +0.04(+0.54%)
Nov 29, 2002 8.174 8.274 8.174 8.187 255,400 +0.01(+0.06%)
Nov 27, 2002 8.164 8.226 8.135 8.182 647,881 -0.00(-0.03%)
Nov 26, 2002 8.109 8.206 8.104 8.185 970,673 +0.04(+0.45%)
Nov 25, 2002 8.169 8.198 8.099 8.148 1,544,654 -0.07(-0.89%)
Nov 22, 2002 8.044 8.226 8.044 8.221 2,422,664 +0.08(+0.96%)
Nov 21, 2002 8.161 8.161 8.109 8.143 837,038 -0.02(-0.22%)
Nov 20, 2002 8.148 8.161 8.101 8.161 762,754 +0.03(+0.42%)
Nov 19, 2002 8.109 8.185 8.109 8.127 664,729 -0.01(-0.10%)
Nov 18, 2002 8.096 8.161 8.096 8.135 593,891 +0.05(+0.58%)
Nov 15, 2002 8.067 8.148 8.049 8.088 359,551 +0.02(+0.26%)
Nov 14, 2002 8.005 8.067 7.971 8.067 1,128,432 +0.11(+1.44%)
Nov 13, 2002 8.005 8.067 7.952 7.952 518,075 -0.01(-0.16%)
Nov 12, 2002 7.968 8.018 7.887 7.965 1,153,321 +0.00(+0.03%)
Nov 11, 2002 8.070 8.070 7.887 7.963 811,000 -0.10(-1.20%)
Nov 08, 2002 8.135 8.140 7.991 8.059 486,294 -0.02(-0.29%)
Nov 07, 2002 8.200 8.200 8.083 8.083 452,598 -0.09(-1.15%)
Nov 06, 2002 8.096 8.177 8.044 8.177 587,765 +0.11(+1.33%)
Nov 05, 2002 8.096 8.138 8.031 8.070 675,068 -0.03(-0.32%)
Nov 04, 2002 8.005 8.148 8.005 8.096 728,292 +0.10(+1.24%)
Nov 01, 2002 7.887 7.997 7.837 7.997 800,662 +0.08(+1.06%)
Oct 31, 2002 7.785 7.918 7.730 7.913 640,606 +0.13(+1.68%)
Oct 30, 2002 7.809 7.861 7.652 7.783 1,370,813 -0.04(-0.53%)
Oct 29, 2002 7.887 7.897 7.704 7.824 1,147,194 -0.09(-1.15%)
Oct 28, 2002 7.984 8.044 7.858 7.916 863,076 -0.07(-0.82%)
Oct 25, 2002 7.861 8.005 7.835 7.981 1,057,977 +0.15(+1.90%)
Oct 24, 2002 7.707 7.845 7.707 7.832 476,721 +0.15(+1.94%)
Oct 23, 2002 7.678 7.730 7.542 7.683 621,461 +0.01(+0.07%)
Oct 22, 2002 7.856 7.856 7.626 7.678 1,332,905 -0.18(-2.26%)
Oct 21, 2002 7.866 7.874 7.730 7.856 593,125 -0.01(-0.10%)
Oct 18, 2002 7.848 7.913 7.801 7.863 961,867 +0.03(+0.40%)
Oct 17, 2002 7.704 7.832 7.678 7.832 1,007,433 +0.21(+2.78%)
Oct 16, 2002 7.649 7.655 7.576 7.621 969,142 +0.00(+0.00%)
Oct 15, 2002 7.547 7.652 7.469 7.621 2,105,615 +0.17(+2.31%)
Oct 14, 2002 7.553 7.558 7.417 7.448 589,296 -0.10(-1.35%)
Oct 11, 2002 7.613 7.767 7.529 7.550 1,578,733 +0.00(+0.03%)
Oct 10, 2002 7.417 7.561 7.252 7.547 2,300,516 +0.10(+1.37%)
Oct 09, 2002 7.542 7.547 7.412 7.446 1,666,036 -0.10(-1.28%)
Oct 08, 2002 7.574 7.652 7.378 7.542 1,347,456 -0.03(-0.41%)
Oct 07, 2002 7.717 7.725 7.558 7.574 1,678,289 -0.20(-2.52%)
Oct 04, 2002 7.900 7.900 7.665 7.769 2,137,014 -0.18(-2.27%)
Oct 03, 2002 7.887 7.950 7.840 7.950 605,761 +0.09(+1.13%)
Oct 02, 2002 8.018 8.018 7.845 7.861 697,277 -0.13(-1.60%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.