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 )

19.00 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 29, 2009 6.068 6.109 5.833 6.104 18,430,792 +0.06(+1.04%)
May 28, 2009 6.083 6.141 5.843 6.041 19,571,310 +0.05(+0.87%)
May 27, 2009 6.240 6.240 5.947 5.989 25,652,086 -0.23(-3.69%)
May 26, 2009 5.712 6.266 5.613 6.219 27,968,772 +0.48(+8.27%)
May 22, 2009 5.916 6.015 5.718 5.744 13,823,375 -0.15(-2.57%)
May 21, 2009 5.744 6.005 5.592 5.895 20,341,208 +0.04(+0.62%)
May 20, 2009 5.895 6.162 5.806 5.859 24,033,214 +0.09(+1.54%)
May 19, 2009 5.853 5.958 5.650 5.770 18,457,932 -0.17(-2.90%)
May 18, 2009 5.378 6.005 5.310 5.942 23,932,256 +0.69(+13.12%)
May 15, 2009 5.519 5.587 5.149 5.253 18,106,008 -0.32(-5.72%)
May 14, 2009 5.216 5.665 5.149 5.571 21,255,446 +0.26(+4.92%)
May 13, 2009 5.692 5.692 5.248 5.310 18,925,070 -0.51(-8.79%)
May 12, 2009 6.031 6.094 5.665 5.822 19,281,886 -0.13(-2.19%)
May 11, 2009 6.021 6.141 5.911 5.953 21,388,624 -0.36(-5.71%)
May 08, 2009 5.927 6.412 5.775 6.313 33,428,230 +0.68(+12.10%)
May 07, 2009 6.438 6.438 5.603 5.632 24,410,868 -0.68(-10.79%)
May 06, 2009 6.167 6.376 5.963 6.313 23,827,798 +0.30(+5.04%)
May 05, 2009 6.386 6.449 5.911 6.010 20,814,300 -0.50(-7.62%)
May 04, 2009 6.083 6.506 6.083 6.506 29,426,878 +0.68(+11.75%)
May 01, 2009 6.240 6.261 5.723 5.822 22,788,380 -0.45(-7.24%)
Apr 30, 2009 6.073 6.454 5.994 6.276 33,865,340 +0.36(+6.09%)
Apr 29, 2009 5.718 6.151 0.8355 5.916 25,371,322 +0.28(+4.91%)
Apr 28, 2009 5.477 5.833 5.446 5.639 18,413,008 +0.02(+0.37%)
Apr 27, 2009 5.932 6.036 5.420 5.618 22,467,656 -0.48(-7.80%)
Apr 24, 2009 5.639 6.292 5.509 6.094 28,794,442 +0.47(+8.36%)
Apr 23, 2009 5.457 5.650 5.242 5.624 22,524,486 +0.25(+4.56%)
Apr 22, 2009 5.488 5.806 5.368 5.378 27,491,394 -0.38(-6.53%)
Apr 21, 2009 4.971 5.869 4.846 5.754 35,127,468 +0.58(+11.31%)
Apr 20, 2009 5.645 5.692 5.122 5.169 28,317,484 -0.62(-10.65%)
Apr 17, 2009 5.692 6.094 5.483 5.786 26,192,244 +0.09(+1.65%)
Apr 16, 2009 5.394 6.078 5.065 5.692 34,561,680 +0.36(+6.76%)
Apr 15, 2009 4.898 5.378 4.778 5.331 31,847,148 +0.60(+12.57%)
Apr 14, 2009 5.248 5.498 4.689 4.736 31,354,144 -0.57(-10.82%)
Apr 13, 2009 5.143 5.467 5.065 5.310 24,217,916 -0.06(-1.07%)
Apr 09, 2009 4.783 5.415 4.600 5.368 41,245,300 +0.70(+14.99%)
Apr 08, 2009 4.449 4.694 4.386 4.668 36,891,788 +0.20(+4.44%)
Apr 07, 2009 4.840 4.898 4.449 4.470 32,573,356 -0.40(-8.25%)
Apr 06, 2009 4.731 5.039 4.569 4.872 45,054,016 -0.04(-0.74%)
Apr 03, 2009 4.532 4.934 4.188 4.908 187,042,000 +1.00(+25.50%)
Apr 02, 2009 3.901 3.989 3.671 3.911 28,001,424 +0.14(+3.74%)
Apr 01, 2009 3.989 4.074 3.770 3.770 18,893,286 -0.21(-5.25%)
Mar 31, 2009 3.650 4.146 3.645 3.979 22,782,478 +0.34(+9.33%)
Mar 30, 2009 3.754 3.848 3.634 3.639 16,194,607 -0.58(-13.74%)
Mar 26, 2009 4.083 4.271 3.927 4.219 21,024,452 +0.22(+5.48%)
Mar 25, 2009 4.324 4.412 3.619 4.000 23,571,860 -0.15(-3.53%)
Mar 24, 2009 4.324 4.616 4.042 4.146 20,171,168 -0.28(-6.26%)
Mar 23, 2009 4.057 4.522 4.052 4.423 31,624,350 +0.61(+16.03%)
Mar 20, 2009 4.459 4.470 3.697 3.812 26,299,230 -0.57(-12.99%)
Mar 19, 2009 4.877 4.934 4.324 4.381 19,685,596 -0.37(-7.87%)
Mar 18, 2009 4.318 4.835 4.130 4.755 21,056,674 +0.38(+8.67%)
Mar 17, 2009 4.130 4.391 3.796 4.376 25,630,196 +0.25(+5.94%)
Mar 16, 2009 5.013 5.013 4.109 4.130 20,832,340 -0.66(-13.83%)
Mar 13, 2009 4.961 4.992 4.626 4.793 0 -0.14(-2.75%)
Mar 12, 2009 4.522 4.997 4.313 4.929 30,419,404 +0.44(+9.77%)
Mar 11, 2009 4.710 4.799 4.412 4.491 22,359,630 -0.20(-4.34%)
Mar 10, 2009 3.963 4.726 3.854 4.694 31,136,964 +0.81(+21.00%)
Mar 09, 2009 3.671 3.880 3.467 3.880 17,778,466 +0.22(+5.99%)
Mar 06, 2009 3.807 3.864 3.305 3.660 0 -0.10(-2.77%)
Mar 05, 2009 4.141 4.193 3.702 3.765 22,264,212 -0.54(-12.61%)
Mar 04, 2009 4.292 4.464 4.120 4.308 18,971,944 +0.11(+2.61%)
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.