Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kennedy-Wilson Holdings Inc (NY: KW )

9.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2009 5.781 5.787 5.787 5.787 33,712 +0.01(+0.11%)
Dec 30, 2009 5.813 5.820 5.749 5.781 5,720 -0.01(-0.11%)
Dec 29, 2009 5.794 5.794 5.787 5.787 3,711 -0.03(-0.56%)
Dec 28, 2009 5.852 5.852 5.820 5.820 13,516 -0.01(-0.22%)
Dec 24, 2009 5.820 5.839 5.820 5.833 1,546 -0.02(-0.33%)
Dec 23, 2009 5.852 5.859 5.852 5.852 289,590 +0.03(+0.44%)
Dec 22, 2009 5.826 5.826 5.826 5.826 309 +0.01(+0.11%)
Dec 21, 2009 5.846 5.846 5.820 5.820 114,438 -0.01(-0.11%)
Dec 18, 2009 5.839 5.865 5.826 5.826 8,660 -0.03(-0.44%)
Dec 17, 2009 5.910 5.910 5.852 5.852 4,639 -0.07(-1.20%)
Dec 16, 2009 5.956 5.956 5.923 5.923 3,092 -0.06(-0.97%)
Dec 15, 2009 5.949 5.981 5.949 5.981 8,505 +0.00(+0.00%)
Dec 14, 2009 5.917 5.981 5.917 5.981 12,676 +0.00(+0.00%)
Dec 11, 2009 6.040 6.072 5.981 5.981 18,821 -0.06(-0.96%)
Dec 10, 2009 5.981 6.111 5.981 6.040 25,361 +0.06(+0.97%)
Dec 09, 2009 5.917 5.981 5.917 5.981 22,578 +0.06(+1.09%)
Dec 08, 2009 5.820 5.917 5.820 5.917 4,175 +0.05(+0.88%)
Dec 07, 2009 5.981 6.014 5.826 5.865 14,227 +0.11(+1.91%)
Dec 04, 2009 5.820 5.826 5.723 5.755 36,515 -0.05(-0.78%)
Dec 03, 2009 5.820 5.820 5.800 5.800 23,970 -0.02(-0.33%)
Dec 02, 2009 5.820 5.820 5.794 5.820 30,619 +0.01(+0.22%)
Dec 01, 2009 5.846 5.878 5.755 5.807 15,950 -0.04(-0.66%)
Nov 30, 2009 5.884 5.884 5.787 5.846 40,815 -0.04(-0.66%)
Nov 27, 2009 5.917 6.033 5.820 5.884 23,087 +0.03(+0.55%)
Nov 25, 2009 5.917 5.917 5.820 5.852 26,285 -0.04(-0.70%)
Nov 24, 2009 5.994 5.994 5.893 5.893 5,257 -0.12(-2.00%)
Nov 23, 2009 6.040 6.046 5.988 6.014 3,556 -0.03(-0.53%)
Nov 20, 2009 6.085 6.085 6.014 6.046 399,342 -0.06(-1.06%)
Nov 19, 2009 5.981 6.143 5.891 6.111 79,961 +0.03(+0.43%)
Nov 18, 2009 6.240 6.240 5.981 6.085 359,371 -0.19(-2.99%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.