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 )

10.17 +0.17 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 24, 2011 7.048 7.087 6.971 7.003 97,261 -0.05(-0.73%)
May 23, 2011 7.055 7.107 7.029 7.055 76,814 -0.06(-0.82%)
May 20, 2011 7.126 7.158 7.100 7.113 92,835 -0.04(-0.54%)
May 19, 2011 7.113 7.178 7.113 7.152 135,539 +0.05(+0.64%)
May 18, 2011 7.074 7.132 7.048 7.107 70,529 +0.01(+0.18%)
May 17, 2011 7.029 7.107 6.984 7.094 94,255 +0.05(+0.64%)
May 16, 2011 7.087 7.145 7.022 7.048 119,768 -0.07(-1.00%)
May 13, 2011 7.152 7.158 7.113 7.119 65,305 -0.03(-0.36%)
May 12, 2011 7.100 7.223 7.100 7.145 57,519 +0.03(+0.36%)
May 11, 2011 7.178 7.178 7.107 7.119 35,474 -0.06(-0.81%)
May 10, 2011 7.152 7.262 7.143 7.178 35,217 +0.06(+0.82%)
May 09, 2011 7.113 7.204 7.107 7.119 43,613 -0.02(-0.27%)
May 06, 2011 7.113 7.204 7.094 7.139 131,568 +0.06(+0.91%)
May 05, 2011 7.029 7.216 7.010 7.074 160,479 +0.03(+0.37%)
May 04, 2011 7.055 7.107 7.042 7.048 54,070 -0.01(-0.09%)
May 03, 2011 7.216 7.223 7.029 7.055 97,546 -0.16(-2.24%)
May 02, 2011 7.327 7.327 7.216 7.216 226,799 -0.19(-2.53%)
Apr 29, 2011 7.417 7.436 7.307 7.404 74,489 +0.00(+0.00%)
Apr 28, 2011 7.268 7.404 7.236 7.404 78,730 +0.14(+1.87%)
Apr 27, 2011 7.197 7.275 7.197 7.268 29,668 +0.05(+0.63%)
Apr 26, 2011 7.113 7.255 7.113 7.223 91,637 +0.11(+1.55%)
Apr 25, 2011 7.081 7.126 7.074 7.113 57,768 +0.03(+0.37%)
Apr 21, 2011 7.048 7.087 6.990 7.087 49,202 +0.07(+1.01%)
Apr 20, 2011 7.010 7.016 6.945 7.016 47,948 +0.03(+0.46%)
Apr 19, 2011 7.016 7.029 6.958 6.984 48,577 -0.01(-0.09%)
Apr 18, 2011 6.997 7.029 6.945 6.990 49,707 -0.05(-0.73%)
Apr 15, 2011 6.964 7.068 6.958 7.042 69,467 +0.05(+0.65%)
Apr 14, 2011 6.951 7.003 6.945 6.997 28,895 +0.04(+0.56%)
Apr 13, 2011 6.951 6.977 6.919 6.958 65,795 +0.04(+0.56%)
Apr 12, 2011 6.951 6.990 6.916 6.919 86,897 -0.06(-0.93%)
Apr 11, 2011 7.132 7.132 6.958 6.984 75,447 -0.16(-2.26%)
Apr 08, 2011 7.165 7.165 7.068 7.145 65,603 +0.02(+0.27%)
Apr 07, 2011 7.113 7.139 7.087 7.126 47,173 +0.03(+0.36%)
Apr 06, 2011 7.107 7.113 7.081 7.100 56,400 -0.01(-0.18%)
Apr 05, 2011 7.081 7.113 7.035 7.113 73,390 +0.05(+0.64%)
Apr 04, 2011 7.107 7.107 7.029 7.068 37,274 -0.01(-0.18%)
Apr 01, 2011 7.048 7.107 7.022 7.081 43,955 +0.06(+0.83%)
Mar 31, 2011 7.022 7.042 6.984 7.022 61,875 +0.00(+0.00%)
Mar 30, 2011 7.042 7.042 6.997 7.022 37,016 +0.01(+0.18%)
Mar 29, 2011 6.971 7.042 6.971 7.010 34,071 +0.02(+0.28%)
Mar 28, 2011 6.977 7.016 6.945 6.990 41,773 +0.01(+0.19%)
Mar 25, 2011 6.984 7.016 6.951 6.977 29,767 -0.01(-0.18%)
Mar 24, 2011 6.997 7.022 6.951 6.990 43,645 +0.00(+0.00%)
Mar 23, 2011 6.900 7.003 6.867 6.990 53,090 +0.06(+0.84%)
Mar 22, 2011 6.816 6.938 6.816 6.932 27,694 +0.10(+1.52%)
Mar 21, 2011 6.774 6.841 6.757 6.828 78,077 +0.12(+1.73%)
Mar 18, 2011 6.641 6.712 6.609 6.712 122,321 +0.09(+1.37%)
Mar 17, 2011 6.712 6.719 6.596 6.622 48,124 -0.02(-0.29%)
Mar 16, 2011 6.628 6.712 6.596 6.641 83,018 -0.01(-0.10%)
Mar 15, 2011 6.647 6.706 6.596 6.647 267,338 -0.05(-0.77%)
Mar 14, 2011 6.673 6.874 6.673 6.699 50,139 -0.03(-0.48%)
Mar 11, 2011 6.777 6.783 6.722 6.731 44,678 -0.05(-0.76%)
Mar 10, 2011 6.951 6.951 6.783 6.783 94,351 -0.23(-3.23%)
Mar 09, 2011 7.022 7.035 6.990 7.010 11,957 +0.00(+0.00%)
Mar 08, 2011 6.945 7.029 6.919 7.010 36,920 +0.08(+1.21%)
Mar 07, 2011 6.951 6.958 6.874 6.925 64,928 +0.00(+0.00%)
Mar 04, 2011 6.977 7.048 6.900 6.925 133,037 -0.06(-0.83%)
Mar 03, 2011 6.958 6.997 6.932 6.984 50,096 +0.07(+1.03%)
Mar 02, 2011 6.938 6.938 6.867 6.913 44,620 -0.04(-0.56%)
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.