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 )

19.34 +0.13 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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, 2002 8.221 8.381 8.201 8.381 1,090,084 +0.16(+1.94%)
Apr 29, 2002 8.328 8.328 8.185 8.221 1,183,158 -0.10(-1.16%)
Apr 26, 2002 8.328 8.355 8.289 8.318 938,790 -0.02(-0.19%)
Apr 25, 2002 8.305 8.362 8.261 8.334 762,982 -0.04(-0.44%)
Apr 24, 2002 8.352 8.415 8.328 8.370 1,536,306 +0.08(+0.94%)
Apr 23, 2002 8.407 8.425 8.250 8.292 856,057 -0.12(-1.46%)
Apr 22, 2002 8.472 8.503 8.381 8.415 555,000 -0.07(-0.83%)
Apr 19, 2002 8.610 8.610 8.459 8.485 1,868,387 -0.07(-0.79%)
Apr 18, 2002 8.550 8.613 8.501 8.553 620,880 +0.00(+0.00%)
Apr 17, 2002 8.556 8.603 8.498 8.553 705,911 -0.05(-0.55%)
Apr 16, 2002 8.720 8.738 8.553 8.600 1,111,150 -0.04(-0.48%)
Apr 15, 2002 8.655 8.736 8.590 8.642 643,096 -0.13(-1.52%)
Apr 12, 2002 8.663 8.775 8.590 8.775 756,470 +0.16(+1.88%)
Apr 11, 2002 8.676 8.717 8.563 8.613 595,984 -0.04(-0.42%)
Apr 10, 2002 8.550 8.663 8.550 8.650 1,626,699 +0.08(+0.94%)
Apr 09, 2002 8.543 8.597 8.501 8.569 1,309,556 +0.03(+0.31%)
Apr 08, 2002 8.590 8.597 8.498 8.543 1,443,997 -0.01(-0.06%)
Apr 05, 2002 8.485 8.563 8.459 8.548 1,807,486 +0.04(+0.46%)
Apr 04, 2002 8.446 8.527 8.446 8.509 1,058,293 +0.04(+0.46%)
Apr 03, 2002 8.490 8.490 8.433 8.469 1,946,524 -0.02(-0.25%)
Apr 02, 2002 8.483 8.509 8.443 8.490 926,916 +0.02(+0.22%)
Apr 01, 2002 8.550 8.550 8.412 8.472 672,971 -0.07(-0.76%)
Mar 29, 2002 8.616 8.629 8.537 8.537 1,601,420 +0.00(+0.00%)
Mar 28, 2002 8.616 8.629 8.537 8.537 1,601,420 -0.07(-0.85%)
Mar 27, 2002 8.616 8.616 8.574 8.610 558,830 +0.05(+0.55%)
Mar 26, 2002 8.537 8.610 8.537 8.563 816,605 -0.03(-0.36%)
Mar 25, 2002 8.746 8.746 8.550 8.595 1,316,068 -0.04(-0.42%)
Mar 22, 2002 8.550 8.655 8.550 8.631 967,516 +0.02(+0.18%)
Mar 21, 2002 8.582 8.616 8.556 8.616 1,820,126 +0.02(+0.24%)
Mar 20, 2002 8.584 8.613 8.563 8.595 1,008,500 -0.01(-0.09%)
Mar 19, 2002 8.600 8.613 8.524 8.603 569,172 +0.02(+0.21%)
Mar 18, 2002 8.485 8.584 8.467 8.584 567,257 +0.03(+0.34%)
Mar 15, 2002 8.498 8.623 8.475 8.556 582,578 +0.06(+0.68%)
Mar 14, 2002 8.469 8.498 8.399 8.498 731,191 +0.09(+1.12%)
Mar 13, 2002 8.446 8.480 8.381 8.404 597,899 -0.05(-0.65%)
Mar 12, 2002 8.558 8.576 8.433 8.459 548,489 -0.13(-1.46%)
Mar 11, 2002 8.618 8.668 8.537 8.584 745,746 -0.11(-1.32%)
Mar 08, 2002 8.720 8.720 8.597 8.699 813,541 +0.03(+0.36%)
Mar 07, 2002 8.616 8.681 8.595 8.668 1,720,540 +0.03(+0.30%)
Mar 06, 2002 8.472 8.642 8.407 8.642 1,723,604 +0.18(+2.16%)
Mar 05, 2002 8.287 8.475 8.245 8.459 1,761,907 +0.17(+2.08%)
Mar 04, 2002 8.146 8.287 8.099 8.287 1,175,115 +0.12(+1.50%)
Mar 01, 2002 8.094 8.224 8.080 8.164 1,235,633 +0.07(+0.81%)
Feb 28, 2002 8.172 8.172 8.096 8.099 726,978 -0.07(-0.89%)
Feb 27, 2002 8.164 8.190 8.101 8.172 268,116 +0.01(+0.10%)
Feb 26, 2002 7.992 8.211 7.992 8.164 696,336 +0.01(+0.06%)
Feb 25, 2002 8.250 8.284 8.028 8.159 1,353,987 -0.07(-0.86%)
Feb 22, 2002 8.159 8.237 8.133 8.229 805,497 +0.13(+1.55%)
Feb 21, 2002 8.263 8.287 8.094 8.104 597,899 -0.09(-1.15%)
Feb 20, 2002 8.172 8.211 8.094 8.198 583,727 +0.09(+1.13%)
Feb 19, 2002 7.963 8.185 7.963 8.107 1,223,376 +0.09(+1.11%)
Feb 18, 2002 8.088 8.088 7.992 8.018 901,253 +0.00(+0.00%)
Feb 15, 2002 8.088 8.088 7.992 8.018 901,253 +0.05(+0.62%)
Feb 14, 2002 8.088 8.088 7.963 7.968 864,483 -0.07(-0.88%)
Feb 13, 2002 7.859 8.067 7.838 8.039 1,199,628 +0.17(+2.19%)
Feb 12, 2002 8.015 8.015 7.838 7.866 1,024,204 -0.08(-1.05%)
Feb 11, 2002 7.911 7.981 7.832 7.950 1,728,584 +0.04(+0.53%)
Feb 08, 2002 8.028 8.049 7.851 7.908 2,495,396 -0.09(-1.11%)
Feb 07, 2002 8.041 8.088 7.979 7.997 420,176 -0.04(-0.55%)
Feb 06, 2002 8.031 8.065 7.937 8.041 1,059,825 +0.01(+0.06%)
Feb 05, 2002 8.091 8.104 7.835 8.036 670,673 -0.05(-0.68%)
Feb 04, 2002 8.094 8.130 8.057 8.091 682,930 -0.01(-0.10%)
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.