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 )

19.39 +0.18 (+0.91%)
Streaming Delayed Price Updated: 12:29 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, 2009 6.075 6.456 5.996 6.278 33,855,224 +0.36(+6.09%)
Apr 29, 2009 5.719 6.153 0.8357 5.918 25,363,742 +0.28(+4.91%)
Apr 28, 2009 5.479 5.834 5.448 5.641 18,407,508 +0.02(+0.37%)
Apr 27, 2009 5.934 6.038 5.422 5.620 22,460,944 -0.48(-7.80%)
Apr 24, 2009 5.641 6.294 5.510 6.095 28,785,840 +0.47(+8.36%)
Apr 23, 2009 5.458 5.651 5.244 5.625 22,517,756 +0.25(+4.56%)
Apr 22, 2009 5.490 5.808 5.369 5.380 27,483,180 -0.38(-6.53%)
Apr 21, 2009 4.972 5.871 4.847 5.756 35,116,972 +0.58(+11.31%)
Apr 20, 2009 5.646 5.693 5.124 5.171 28,309,024 -0.62(-10.65%)
Apr 17, 2009 5.693 6.095 5.484 5.787 26,184,418 +0.09(+1.65%)
Apr 16, 2009 5.396 6.080 5.066 5.693 34,551,356 +0.36(+6.76%)
Apr 15, 2009 4.899 5.380 4.779 5.333 31,837,634 +0.60(+12.57%)
Apr 14, 2009 5.249 5.500 4.690 4.737 31,344,776 -0.57(-10.82%)
Apr 13, 2009 5.145 5.469 5.066 5.312 24,210,680 -0.06(-1.07%)
Apr 09, 2009 4.784 5.416 4.602 5.369 41,232,980 +0.70(+14.99%)
Apr 08, 2009 4.450 4.696 4.387 4.670 36,880,764 +0.20(+4.44%)
Apr 07, 2009 4.842 4.899 4.450 4.471 32,563,624 -0.40(-8.25%)
Apr 06, 2009 4.732 5.040 4.570 4.873 45,040,556 -0.04(-0.74%)
Apr 03, 2009 4.534 4.936 4.189 4.910 186,986,112 +1.00(+25.50%)
Apr 02, 2009 3.902 3.991 3.672 3.912 27,993,058 +0.14(+3.74%)
Apr 01, 2009 3.991 4.075 3.771 3.771 18,887,642 -0.21(-5.25%)
Mar 31, 2009 3.651 4.147 3.646 3.980 22,775,670 +0.34(+9.33%)
Mar 30, 2009 3.755 3.849 3.635 3.641 16,189,769 -0.58(-13.74%)
Mar 26, 2009 4.085 4.273 3.928 4.220 21,018,170 +0.22(+5.48%)
Mar 25, 2009 4.325 4.414 3.620 4.001 23,564,818 -0.15(-3.53%)
Mar 24, 2009 4.325 4.617 4.043 4.147 20,165,142 -0.28(-6.26%)
Mar 23, 2009 4.058 4.523 4.053 4.424 31,614,902 +0.61(+16.03%)
Mar 20, 2009 4.461 4.471 3.698 3.813 26,291,374 -0.57(-12.99%)
Mar 19, 2009 4.878 4.936 4.325 4.382 19,679,714 -0.37(-7.87%)
Mar 18, 2009 4.320 4.837 4.132 4.756 21,050,382 +0.38(+8.67%)
Mar 17, 2009 4.132 4.393 3.797 4.377 25,622,538 +0.25(+5.94%)
Mar 16, 2009 5.014 5.014 4.111 4.132 20,826,118 -0.66(-13.83%)
Mar 13, 2009 4.962 4.993 4.628 4.795 0 -0.14(-2.75%)
Mar 12, 2009 4.523 4.999 4.314 4.931 30,410,316 +0.44(+9.77%)
Mar 11, 2009 4.711 4.800 4.414 4.492 22,352,950 -0.20(-4.34%)
Mar 10, 2009 3.964 4.727 3.855 4.696 31,127,662 +0.81(+21.00%)
Mar 09, 2009 3.672 3.881 3.468 3.881 17,773,154 +0.22(+5.99%)
Mar 06, 2009 3.808 3.865 3.306 3.661 0 -0.10(-2.77%)
Mar 05, 2009 4.142 4.194 3.703 3.766 22,257,560 -0.54(-12.61%)
Mar 04, 2009 4.293 4.466 4.121 4.309 18,966,276 +0.11(+2.61%)
Mar 02, 2009 4.314 4.555 4.116 4.199 23,005,602 -0.42(-9.15%)
Feb 27, 2009 4.549 4.805 4.549 4.623 0 -0.10(-2.21%)
Feb 26, 2009 4.946 5.234 4.690 4.727 16,777,598 -0.19(-3.93%)
Feb 25, 2009 4.962 5.166 4.575 4.920 20,826,474 -0.11(-2.18%)
Feb 24, 2009 4.575 5.072 4.492 5.030 23,617,144 +0.44(+9.56%)
Feb 23, 2009 5.291 5.364 4.581 4.591 19,216,616 -0.64(-12.19%)
Feb 20, 2009 4.575 5.234 4.513 5.228 0 +0.42(+8.80%)
Feb 19, 2009 5.208 5.343 4.732 4.805 18,617,346 -0.31(-6.03%)
Feb 18, 2009 5.077 5.140 4.831 5.113 17,164,334 +0.16(+3.16%)
Feb 17, 2009 5.223 5.401 4.910 4.957 21,181,698 -0.48(-8.75%)
Feb 13, 2009 6.043 6.048 5.416 5.432 19,893,894 -0.68(-11.11%)
Feb 12, 2009 6.064 6.174 5.563 6.111 19,201,254 -0.04(-0.68%)
Feb 11, 2009 6.252 6.388 5.604 6.153 19,215,876 +0.06(+1.03%)
Feb 10, 2009 6.895 7.025 5.939 6.090 18,742,734 -0.93(-13.31%)
Feb 09, 2009 6.769 7.051 6.628 7.025 10,275,646 +0.04(+0.52%)
Feb 06, 2009 6.472 7.124 6.336 6.989 16,609,933 +0.67(+10.58%)
Feb 05, 2009 6.346 6.999 5.667 6.320 23,760,416 -0.71(-10.04%)
Feb 04, 2009 7.281 7.584 6.999 7.025 15,114,683 -0.21(-2.89%)
Feb 03, 2009 7.339 7.427 7.083 7.234 15,304,311 -0.14(-1.84%)
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.