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 )

19.56 +0.20 (+1.02%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 3, 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 (%)
Jun 30, 2003 9.895 9.921 9.811 9.895 1,537,838 -0.04(-0.42%)
Jun 27, 2003 9.921 9.965 9.905 9.937 807,413 +0.02(+0.18%)
Jun 26, 2003 9.791 9.918 9.751 9.918 770,642 +0.16(+1.69%)
Jun 25, 2003 9.775 9.783 9.699 9.754 1,488,045 -0.01(-0.05%)
Jun 24, 2003 9.660 9.817 9.660 9.759 1,771,099 -0.12(-1.19%)
Jun 23, 2003 9.947 9.973 9.856 9.877 910,829 -0.11(-1.07%)
Jun 20, 2003 9.916 10.01 9.887 9.984 1,782,973 +0.09(+0.90%)
Jun 19, 2003 10.05 10.06 9.843 9.895 3,015,542 +0.18(+1.88%)
Jun 18, 2003 9.791 9.791 9.634 9.712 1,021,906 -0.09(-0.93%)
Jun 17, 2003 9.994 10.05 9.804 9.804 758,003 -0.19(-1.91%)
Jun 16, 2003 10.05 10.05 9.952 9.994 1,240,612 +0.18(+1.81%)
Jun 13, 2003 9.986 10.01 9.817 9.817 774,856 -0.21(-2.08%)
Jun 12, 2003 10.28 10.30 10.03 10.03 966,750 -0.19(-1.84%)
Jun 11, 2003 10.18 10.27 10.10 10.21 1,607,931 +0.03(+0.31%)
Jun 10, 2003 9.952 10.18 9.921 10.18 1,404,163 +0.21(+2.15%)
Jun 09, 2003 10.00 10.01 9.921 9.968 821,584 -0.04(-0.37%)
Jun 06, 2003 9.952 10.02 9.952 10.00 779,069 +0.07(+0.71%)
Jun 05, 2003 9.926 9.984 9.895 9.934 519,379 -0.03(-0.26%)
Jun 04, 2003 9.955 10.03 9.934 9.960 707,444 +0.01(+0.05%)
Jun 03, 2003 9.921 9.955 9.853 9.955 561,895 +0.08(+0.82%)
Jun 02, 2003 9.830 9.921 9.814 9.874 1,131,833 +0.11(+1.12%)
May 30, 2003 9.608 9.775 9.595 9.764 1,654,277 +0.21(+2.19%)
May 29, 2003 9.871 9.895 9.435 9.556 3,404,693 -0.33(-3.33%)
May 28, 2003 10.17 10.17 9.882 9.885 998,541 -0.28(-2.77%)
May 27, 2003 10.08 10.17 10.01 10.17 990,115 +0.06(+0.62%)
May 23, 2003 10.01 10.10 9.960 10.10 998,924 +0.05(+0.52%)
May 22, 2003 9.947 10.05 9.905 10.05 644,628 +0.10(+1.05%)
May 21, 2003 9.793 9.952 9.751 9.947 1,416,037 +0.14(+1.46%)
May 20, 2003 9.744 9.814 9.712 9.804 747,661 +0.05(+0.54%)
May 19, 2003 9.767 9.777 9.691 9.751 885,166 -0.02(-0.19%)
May 16, 2003 9.699 9.770 9.639 9.770 1,439,018 +0.05(+0.48%)
May 15, 2003 9.691 9.741 9.639 9.723 817,371 +0.01(+0.11%)
May 14, 2003 9.783 9.791 9.652 9.712 1,144,473 -0.04(-0.45%)
May 13, 2003 9.791 9.801 9.712 9.757 829,245 -0.05(-0.48%)
May 12, 2003 9.791 9.832 9.751 9.804 492,567 +0.01(+0.13%)
May 09, 2003 9.785 9.804 9.744 9.791 737,319 +0.01(+0.05%)
May 08, 2003 9.670 9.788 9.647 9.785 1,492,258 +0.13(+1.30%)
May 07, 2003 9.751 9.759 9.660 9.660 735,404 -0.10(-1.07%)
May 06, 2003 9.657 9.788 9.647 9.764 753,789 +0.11(+1.11%)
May 05, 2003 9.574 9.660 9.537 9.657 1,323,728 +0.13(+1.37%)
May 02, 2003 9.464 9.535 9.464 9.527 946,833 +0.09(+0.94%)
May 01, 2003 9.477 9.509 9.360 9.438 1,303,045 -0.01(-0.14%)
Apr 30, 2003 9.608 9.608 9.388 9.451 2,009,723 -0.15(-1.60%)
Apr 29, 2003 9.655 9.702 9.603 9.605 1,699,474 -0.03(-0.27%)
Apr 28, 2003 9.587 9.631 9.545 9.631 1,858,812 +0.02(+0.22%)
Apr 25, 2003 9.621 9.623 9.582 9.610 1,160,943 -0.01(-0.08%)
Apr 24, 2003 9.584 9.647 9.556 9.618 1,494,173 -0.05(-0.49%)
Apr 23, 2003 9.647 9.676 9.603 9.665 553,851 +0.03(+0.35%)
Apr 22, 2003 9.529 9.673 9.490 9.631 1,190,819 +0.12(+1.23%)
Apr 21, 2003 9.522 9.529 9.443 9.514 709,359 +0.01(+0.11%)
Apr 17, 2003 9.527 9.553 9.462 9.503 617,816 -0.02(-0.25%)
Apr 16, 2003 9.501 9.527 9.399 9.527 566,491 +0.08(+0.80%)
Apr 15, 2003 9.425 9.485 9.334 9.451 737,702 +0.03(+0.28%)
Apr 14, 2003 9.375 9.425 9.227 9.425 1,481,917 +0.05(+0.56%)
Apr 11, 2003 9.425 9.501 9.365 9.373 646,926 -0.08(-0.86%)
Apr 10, 2003 9.399 9.477 9.360 9.454 1,156,347 +0.06(+0.61%)
Apr 09, 2003 9.268 9.396 9.255 9.396 1,116,895 +0.11(+1.24%)
Apr 08, 2003 9.281 9.294 9.216 9.281 1,168,987 +0.00(+0.00%)
Apr 07, 2003 9.203 9.281 9.185 9.281 677,568 +0.17(+1.83%)
Apr 04, 2003 9.224 9.268 9.114 9.114 676,419 -0.10(-1.05%)
Apr 03, 2003 9.321 9.321 9.180 9.211 653,820 -0.08(-0.84%)
Apr 02, 2003 9.242 9.391 9.237 9.289 1,688,749 +0.08(+0.91%)
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.