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 )

18.23 -0.24 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 30, 2002 8.370 8.435 8.292 8.292 848,143 -0.07(-0.81%)
Aug 29, 2002 8.383 8.475 8.357 8.360 1,552,312 -0.02(-0.28%)
Aug 28, 2002 8.279 8.401 8.266 8.383 1,884,677 +0.13(+1.55%)
Aug 27, 2002 8.315 8.331 8.253 8.255 678,131 -0.05(-0.60%)
Aug 26, 2002 8.213 8.315 8.190 8.305 527,265 +0.11(+1.40%)
Aug 23, 2002 8.200 8.242 8.135 8.190 391,715 -0.02(-0.22%)
Aug 22, 2002 8.226 8.266 8.109 8.208 1,829,921 -0.02(-0.22%)
Aug 21, 2002 8.190 8.292 8.109 8.226 1,425,952 +0.10(+1.25%)
Aug 20, 2002 8.096 8.146 8.072 8.125 394,779 -0.04(-0.45%)
Aug 16, 2002 8.002 8.161 7.978 8.161 678,131 +0.21(+2.63%)
Aug 15, 2002 8.031 8.062 7.853 7.952 1,044,575 -0.05(-0.59%)
Aug 14, 2002 8.065 8.083 7.874 7.999 1,114,264 +0.00(+0.00%)
Aug 13, 2002 8.057 8.182 7.999 7.999 760,074 -0.12(-1.51%)
Aug 12, 2002 7.991 8.122 7.973 8.122 604,230 +0.13(+1.63%)
Aug 07, 2002 7.991 8.018 7.950 7.991 1,334,437 +0.05(+0.59%)
Aug 06, 2002 7.994 8.044 7.882 7.944 897,921 +0.02(+0.20%)
Aug 05, 2002 8.041 8.083 7.848 7.929 1,365,835 -0.09(-1.11%)
Aug 02, 2002 8.253 8.266 8.005 8.018 1,045,341 -0.25(-2.97%)
Aug 01, 2002 8.344 8.347 8.177 8.263 779,985 -0.13(-1.56%)
Jul 31, 2002 8.302 8.407 8.253 8.394 2,183,346 +0.09(+1.07%)
Jul 30, 2002 8.122 8.524 8.072 8.305 1,554,992 +0.14(+1.69%)
Jul 29, 2002 7.730 8.187 7.704 8.166 1,044,192 +0.54(+7.09%)
Jul 26, 2002 7.639 7.738 7.506 7.626 3,396,784 +0.12(+1.57%)
Jul 25, 2002 7.328 7.519 7.221 7.508 2,476,654 +0.18(+2.46%)
Jul 24, 2002 7.208 7.378 6.780 7.328 2,243,080 +0.01(+0.18%)
Jul 23, 2002 7.626 7.678 7.237 7.315 1,147,194 -0.25(-3.31%)
Jul 22, 2002 7.743 7.809 7.208 7.566 2,027,502 -0.16(-2.13%)
Jul 19, 2002 7.835 7.887 7.715 7.730 1,893,484 -0.31(-3.90%)
Jul 17, 2002 8.122 8.148 7.991 8.044 2,063,878 -0.07(-0.87%)
Jul 12, 2002 8.182 8.237 8.099 8.114 668,558 -0.07(-0.89%)
Jul 11, 2002 8.305 8.360 8.096 8.187 3,160,146 -0.17(-2.09%)
Jul 10, 2002 8.488 8.540 8.362 8.362 841,250 -0.10(-1.17%)
Jul 09, 2002 8.441 8.462 8.441 8.462 605,378 +0.02(+0.25%)
Jul 08, 2002 8.605 8.605 8.441 8.441 609,590 -0.16(-1.88%)
Jul 05, 2002 8.540 8.605 8.493 8.603 209,834 +0.11(+1.29%)
Jul 04, 2002 8.595 8.597 8.409 8.493 918,981 +0.00(+0.00%)
Jul 03, 2002 8.595 8.597 8.409 8.493 918,981 -0.11(-1.31%)
Jul 02, 2002 8.621 8.657 8.543 8.605 729,441 -0.02(-0.18%)
Jul 01, 2002 8.670 8.670 8.488 8.621 1,216,501 -0.13(-1.43%)
Jun 28, 2002 8.736 8.845 8.670 8.746 2,537,537 +0.01(+0.12%)
Jun 27, 2002 8.626 8.770 8.626 8.736 1,043,426 +0.11(+1.33%)
Jun 26, 2002 8.616 8.657 8.493 8.621 1,449,310 +0.01(+0.06%)
Jun 25, 2002 8.605 8.644 8.582 8.616 888,348 +0.02(+0.27%)
Jun 21, 2002 8.428 8.663 8.428 8.592 1,761,380 +0.18(+2.17%)
Jun 20, 2002 8.331 8.420 8.300 8.409 1,008,199 +0.05(+0.62%)
Jun 19, 2002 8.368 8.368 8.305 8.357 593,891 -0.00(-0.03%)
Jun 18, 2002 8.357 8.430 8.357 8.360 637,160 -0.04(-0.53%)
Jun 17, 2002 8.354 8.404 8.297 8.404 928,171 +0.05(+0.59%)
Jun 14, 2002 8.357 8.357 8.294 8.354 976,417 +0.10(+1.23%)
Jun 12, 2002 8.193 8.266 8.193 8.253 738,631 +0.07(+0.80%)
Jun 11, 2002 8.221 8.240 8.177 8.187 1,457,351 -0.03(-0.32%)
Jun 10, 2002 8.174 8.253 8.174 8.213 730,590 -0.01(-0.13%)
Jun 07, 2002 8.292 8.292 8.096 8.224 543,347 -0.07(-0.82%)
Jun 06, 2002 8.331 8.331 8.266 8.292 739,014 -0.04(-0.47%)
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.