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

Kimco Realty (NY: KIM )

18.79 -0.22 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 5.132 5.189 5.019 5.184 10,121,414 +0.09(+1.72%)
Jun 29, 2009 5.158 5.230 4.978 5.096 11,833,449 -0.05(-0.90%)
Jun 26, 2009 5.122 5.189 5.019 5.143 14,631,979 +0.01(+0.10%)
Jun 25, 2009 4.962 5.138 4.952 5.138 11,135,865 +0.10(+2.05%)
Jun 24, 2009 4.905 5.086 4.818 5.034 14,021,166 +0.17(+3.39%)
Jun 23, 2009 4.813 4.967 4.751 4.869 13,691,498 +0.09(+1.83%)
Jun 22, 2009 5.127 5.169 4.751 4.782 20,212,820 -0.46(-8.85%)
Jun 19, 2009 5.230 5.272 5.138 5.246 17,670,374 +0.09(+1.70%)
Jun 18, 2009 5.199 5.199 4.993 5.158 12,570,735 +0.02(+0.40%)
Jun 17, 2009 5.292 5.349 5.096 5.138 13,902,675 -0.15(-2.92%)
Jun 16, 2009 5.401 5.548 5.236 5.292 15,156,617 -0.29(-5.22%)
Jun 15, 2009 5.808 5.808 5.292 5.584 19,267,852 -0.27(-4.63%)
Jun 12, 2009 5.757 5.891 5.659 5.855 11,605,844 +0.14(+2.53%)
Jun 11, 2009 5.870 5.958 5.674 5.710 13,139,504 -0.19(-3.23%)
Jun 10, 2009 6.185 6.267 5.736 5.901 19,285,558 -0.23(-3.70%)
Jun 09, 2009 6.283 6.360 6.056 6.128 12,713,459 -0.21(-3.26%)
Jun 08, 2009 6.355 6.443 6.210 6.334 11,400,541 -0.06(-0.97%)
Jun 05, 2009 6.582 6.695 6.303 6.396 14,230,171 -0.11(-1.74%)
Jun 04, 2009 6.308 6.551 6.213 6.510 19,375,494 +0.24(+3.78%)
Jun 03, 2009 6.231 6.314 6.159 6.272 9,726,652 +0.00(+0.00%)
Jun 02, 2009 6.262 6.468 6.221 6.272 17,488,572 -0.11(-1.78%)
Jun 01, 2009 6.112 6.587 5.984 6.386 22,763,700 +0.36(+5.90%)
May 29, 2009 5.994 6.035 5.762 6.030 18,657,416 +0.06(+1.04%)
May 28, 2009 6.009 6.066 5.772 5.968 19,811,956 +0.05(+0.87%)
May 27, 2009 6.164 6.164 5.875 5.916 25,967,502 -0.23(-3.69%)
May 26, 2009 5.643 6.190 5.545 6.143 28,312,672 +0.47(+8.27%)
May 22, 2009 5.844 5.942 5.648 5.674 13,993,346 -0.15(-2.57%)
May 21, 2009 5.674 5.932 5.524 5.824 20,591,322 +0.04(+0.62%)
May 20, 2009 5.824 6.087 5.736 5.787 24,328,726 +0.09(+1.54%)
May 19, 2009 5.782 5.885 5.581 5.700 18,684,888 -0.17(-2.90%)
May 18, 2009 5.313 5.932 5.246 5.870 24,226,524 +0.68(+13.12%)
May 15, 2009 5.452 5.519 5.086 5.189 18,328,638 -0.31(-5.72%)
May 14, 2009 5.153 5.597 5.086 5.504 21,516,800 +0.26(+4.92%)
May 13, 2009 5.622 5.622 5.184 5.246 19,157,772 -0.51(-8.79%)
May 12, 2009 5.958 6.020 5.597 5.751 19,518,974 -0.13(-2.19%)
May 11, 2009 5.947 6.066 5.839 5.880 21,651,618 -0.36(-5.71%)
May 08, 2009 5.855 6.334 5.705 6.236 33,839,260 +0.67(+12.10%)
May 07, 2009 6.360 6.360 5.535 5.563 24,711,022 -0.67(-10.79%)
May 06, 2009 6.092 6.298 5.891 6.236 24,120,782 +0.30(+5.04%)
May 05, 2009 6.308 6.370 5.839 5.937 21,070,232 -0.49(-7.62%)
May 04, 2009 6.009 6.427 6.009 6.427 29,788,708 +0.68(+11.75%)
May 01, 2009 6.164 6.185 5.653 5.751 23,068,584 -0.45(-7.24%)
Apr 30, 2009 5.999 6.376 5.922 6.200 34,281,744 +0.36(+6.09%)
Apr 29, 2009 5.648 6.076 0.8253 5.844 25,683,286 +0.27(+4.91%)
Apr 28, 2009 5.411 5.762 5.380 5.571 18,639,414 +0.02(+0.37%)
Apr 27, 2009 5.860 5.963 5.354 5.550 22,743,918 -0.47(-7.80%)
Apr 24, 2009 5.571 6.216 5.442 6.020 29,148,498 +0.46(+8.36%)
Apr 23, 2009 5.390 5.581 5.179 5.555 22,801,446 +0.24(+4.56%)
Apr 22, 2009 5.421 5.736 5.303 5.313 27,829,426 -0.37(-6.53%)
Apr 21, 2009 4.911 5.798 4.787 5.684 35,559,392 +0.58(+11.31%)
Apr 20, 2009 5.576 5.622 5.060 5.107 28,665,672 -0.61(-10.65%)
Apr 17, 2009 5.622 6.020 5.416 5.715 26,514,302 +0.09(+1.65%)
Apr 16, 2009 5.328 6.004 5.003 5.622 34,986,648 +0.36(+6.76%)
Apr 15, 2009 4.838 5.313 4.720 5.267 32,238,738 +0.59(+12.57%)
Apr 14, 2009 5.184 5.432 4.632 4.678 31,739,672 -0.57(-10.82%)
Apr 13, 2009 5.081 5.401 5.003 5.246 24,515,698 -0.06(-1.07%)
Apr 09, 2009 4.725 5.349 4.544 5.303 41,752,452 +0.69(+14.99%)
Apr 08, 2009 4.395 4.637 4.333 4.611 37,345,404 +0.20(+4.44%)
Apr 07, 2009 4.782 4.838 4.395 4.415 32,973,876 -0.40(-8.25%)
Apr 06, 2009 4.673 4.978 4.513 4.813 45,607,996 -0.04(-0.74%)
Apr 03, 2009 4.477 4.874 4.137 4.849 189,341,856 +0.99(+25.50%)
Apr 02, 2009 3.853 3.941 3.626 3.863 28,345,728 +0.14(+3.74%)
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.