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 )

18.47 -0.10 (-0.54%)
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 (%)
May 28, 2010 7.544 7.734 7.513 7.544 9,980,611 -0.14(-1.79%)
May 27, 2010 7.449 7.692 7.354 7.682 11,054,789 +0.40(+5.51%)
May 26, 2010 7.428 7.560 7.217 7.281 113,965 -0.03(-0.43%)
May 25, 2010 7.038 7.328 6.895 7.312 11,980,136 +0.03(+0.36%)
May 24, 2010 7.550 7.576 7.265 7.286 8,554,344 -0.25(-3.29%)
May 21, 2010 7.154 7.544 7.085 7.534 16,361,095 +0.25(+3.48%)
May 20, 2010 7.333 7.555 7.270 7.281 271,010 -0.47(-6.06%)
May 19, 2010 7.882 8.109 7.560 7.750 13,340,991 -0.18(-2.26%)
May 18, 2010 8.352 8.436 7.898 7.930 251,825 -0.30(-3.65%)
May 17, 2010 8.304 8.510 8.019 8.230 14,622,230 -0.07(-0.83%)
May 14, 2010 8.299 8.473 8.214 8.299 15,063,387 -0.25(-2.90%)
May 13, 2010 8.731 8.784 8.531 8.547 11,879,683 -0.21(-2.41%)
May 12, 2010 8.700 8.816 8.631 8.758 10,661,021 +0.11(+1.22%)
May 11, 2010 8.705 8.753 8.568 8.652 5,481 +0.03(+0.31%)
May 10, 2010 8.468 8.647 8.431 8.626 19,509,018 +0.71(+8.93%)
May 07, 2010 7.972 8.262 7.729 7.919 18,534,856 -0.01(-0.07%)
May 06, 2010 8.135 8.262 7.233 7.924 12,437 -0.13(-1.64%)
May 05, 2010 8.061 8.267 8.023 8.056 9,855,401 -0.23(-2.74%)
May 04, 2010 8.378 8.447 8.162 8.283 14,431,481 -0.22(-2.55%)
May 03, 2010 8.315 8.536 8.304 8.499 11,119,967 +0.27(+3.34%)
Apr 30, 2010 8.552 8.695 8.214 8.225 12,219,414 -0.37(-4.30%)
Apr 29, 2010 8.251 8.600 8.251 8.594 11,306,574 +0.42(+5.16%)
Apr 28, 2010 8.199 8.283 8.083 8.172 10,104,302 +0.07(+0.85%)
Apr 27, 2010 8.315 8.441 8.093 8.104 11,067,740 -0.29(-3.46%)
Apr 26, 2010 8.309 8.515 8.309 8.394 8,894,855 +0.08(+1.02%)
Apr 23, 2010 8.309 8.394 8.214 8.309 8,642,200 +0.03(+0.32%)
Apr 22, 2010 8.009 8.320 7.940 8.283 10,463,824 +0.21(+2.55%)
Apr 21, 2010 8.077 8.183 7.945 8.077 33,348 +0.10(+1.26%)
Apr 20, 2010 8.093 8.093 7.872 7.977 18,588,088 -0.02(-0.20%)
Apr 19, 2010 7.919 8.077 7.813 7.993 19,897,968 +0.01(+0.13%)
Apr 16, 2010 8.225 8.320 7.972 7.982 21,079,078 -0.27(-3.32%)
Apr 15, 2010 8.589 8.600 8.220 8.257 13,676,860 -0.34(-3.93%)
Apr 14, 2010 8.789 8.821 8.563 8.594 11,803,920 -0.11(-1.27%)
Apr 13, 2010 8.520 8.753 8.520 8.705 9,986,593 +0.18(+2.10%)
Apr 12, 2010 8.663 8.710 8.526 8.526 8,869,140 -0.13(-1.46%)
Apr 09, 2010 8.520 8.689 8.489 8.652 10,441,580 +0.16(+1.93%)
Apr 08, 2010 8.420 8.557 8.373 8.489 9,536,998 +0.05(+0.63%)
Apr 07, 2010 8.689 8.731 8.399 8.436 12,253,789 -0.28(-3.27%)
Apr 06, 2010 8.441 8.731 8.410 8.721 10,210,250 +0.27(+3.25%)
Apr 05, 2010 8.309 8.510 8.304 8.447 11,786,825 +0.14(+1.72%)
Apr 01, 2010 8.330 8.304 8.304 8.304 11,298,189 +0.05(+0.64%)
Mar 31, 2010 8.383 8.407 8.246 8.251 13,074,759 -0.13(-1.51%)
Mar 30, 2010 8.446 8.467 8.339 8.378 10,043,372 -0.06(-0.74%)
Mar 29, 2010 8.456 8.467 8.326 8.441 8,478,986 +0.03(+0.37%)
Mar 26, 2010 8.409 8.477 8.294 8.409 10,790,727 +0.02(+0.25%)
Mar 25, 2010 8.352 8.587 8.347 8.388 9,129,776 +0.09(+1.13%)
Mar 24, 2010 8.169 8.352 8.159 8.294 7,906,091 +0.10(+1.21%)
Mar 23, 2010 8.274 8.305 8.117 8.195 10,486,906 -0.05(-0.63%)
Mar 22, 2010 8.085 8.279 8.023 8.247 7,204,403 +0.11(+1.41%)
Mar 19, 2010 8.153 8.232 8.070 8.132 10,263,766 -0.04(-0.45%)
Mar 18, 2010 8.310 8.310 8.148 8.169 11,075,324 -0.14(-1.64%)
Mar 17, 2010 8.164 8.383 8.122 8.305 9,368,041 +0.17(+2.12%)
Mar 16, 2010 7.924 8.161 7.892 8.132 9,660,947 +0.25(+3.18%)
Mar 15, 2010 7.793 7.929 7.783 7.882 6,835,212 -0.02(-0.20%)
Mar 12, 2010 7.840 7.939 7.814 7.897 5,503,164 +0.10(+1.27%)
Mar 11, 2010 7.673 7.809 7.605 7.798 5,771,579 +0.09(+1.22%)
Mar 10, 2010 7.704 7.767 7.610 7.704 6,518,456 +0.04(+0.48%)
Mar 09, 2010 7.673 7.798 7.595 7.668 7,913,939 -0.04(-0.47%)
Mar 08, 2010 7.631 7.756 7.626 7.704 5,901,686 +0.07(+0.96%)
Mar 05, 2010 7.380 7.657 7.318 7.631 10,594,391 +0.30(+4.06%)
Mar 04, 2010 7.312 7.359 7.278 7.333 8,363,223 +0.02(+0.29%)
Mar 03, 2010 7.312 7.386 7.255 7.312 10,730,101 -0.01(-0.14%)
Mar 02, 2010 7.349 7.375 7.281 7.323 12,950,603 +0.01(+0.14%)
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.