Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

9.720 +0.120 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 28, 2024 9.720 9.755 9.555 9.720 2,773,158 +0.12(+1.25%)
Jun 27, 2024 9.521 9.640 9.422 9.600 778,527 +0.10(+1.04%)
Jun 26, 2024 9.254 9.521 9.225 9.501 996,059 +0.18(+1.91%)
Jun 25, 2024 9.620 9.659 9.274 9.323 713,817 -0.27(-2.78%)
Jun 24, 2024 9.679 9.728 9.531 9.590 655,926 -0.02(-0.21%)
Jun 21, 2024 9.748 9.837 9.590 9.610 2,410,897 -0.13(-1.32%)
Jun 20, 2024 9.462 9.763 9.432 9.738 794,597 +0.23(+2.39%)
Jun 18, 2024 9.570 9.669 9.472 9.511 795,212 -0.08(-0.82%)
Jun 17, 2024 9.531 9.600 9.353 9.590 733,475 -0.02(-0.21%)
Jun 14, 2024 9.511 9.610 9.412 9.610 551,243 -0.02(-0.21%)
Jun 13, 2024 9.669 9.788 9.511 9.630 815,657 -0.04(-0.41%)
Jun 12, 2024 9.867 10.03 9.649 9.669 859,017 +0.20(+2.09%)
Jun 11, 2024 9.491 9.630 9.437 9.472 810,697 -0.12(-1.24%)
Jun 10, 2024 9.560 9.669 9.462 9.590 862,865 -0.15(-1.52%)
Jun 07, 2024 9.788 9.896 9.664 9.738 535,173 -0.23(-2.28%)
Jun 06, 2024 10.04 10.06 9.921 9.965 519,397 -0.19(-1.85%)
Jun 05, 2024 10.25 10.30 10.09 10.15 645,848 -0.06(-0.58%)
Jun 04, 2024 10.04 10.22 9.995 10.21 662,601 +0.14(+1.37%)
Jun 03, 2024 10.20 10.23 9.960 10.07 799,959 -0.02(-0.20%)
May 31, 2024 10.17 10.32 10.01 10.09 763,319 +0.03(+0.29%)
May 30, 2024 9.758 10.15 9.758 10.06 1,046,140 +0.34(+3.45%)
May 29, 2024 9.877 9.877 9.679 9.728 618,276 -0.32(-3.15%)
May 28, 2024 10.04 10.16 10.00 10.04 599,188 +0.17(+1.70%)
May 24, 2024 9.906 9.932 9.817 9.877 610,811 +0.03(+0.30%)
May 23, 2024 10.14 10.14 9.773 9.847 569,237 -0.32(-3.11%)
May 22, 2024 10.18 10.38 10.13 10.16 764,436 -0.05(-0.48%)
May 21, 2024 10.16 10.22 10.05 10.21 578,944 +0.05(+0.49%)
May 20, 2024 10.24 10.24 10.02 10.16 775,694 -0.11(-1.06%)
May 17, 2024 10.32 10.42 10.21 10.27 779,656 -0.07(-0.67%)
May 16, 2024 10.31 10.47 10.23 10.34 973,172 +0.04(+0.38%)
May 15, 2024 10.78 10.88 10.21 10.30 1,465,089 -0.33(-3.07%)
May 14, 2024 10.61 10.81 10.50 10.63 1,376,342 +0.25(+2.38%)
May 13, 2024 10.17 10.47 10.16 10.38 1,538,355 +0.36(+3.55%)
May 10, 2024 9.817 10.10 9.788 10.02 1,734,596 +0.24(+2.42%)
May 09, 2024 9.195 9.817 8.840 9.788 2,267,146 +0.95(+10.73%)
May 08, 2024 8.672 8.894 8.642 8.840 850,614 +0.07(+0.79%)
May 07, 2024 8.988 9.136 8.736 8.770 1,518,713 -0.16(-1.77%)
May 06, 2024 8.760 8.938 8.681 8.928 1,538,930 +0.29(+3.31%)
May 03, 2024 8.840 8.958 8.563 8.642 814,278 -0.01(-0.11%)
May 02, 2024 8.770 8.810 8.583 8.652 1,240,887 +0.02(+0.23%)
May 01, 2024 8.494 8.854 8.454 8.632 778,211 +0.15(+1.75%)
Apr 30, 2024 8.405 8.553 8.395 8.484 1,206,281 -0.05(-0.58%)
Apr 29, 2024 8.504 8.632 8.494 8.533 717,185 +0.14(+1.65%)
Apr 26, 2024 8.425 8.558 8.395 8.395 545,325 +0.04(+0.47%)
Apr 25, 2024 8.316 8.405 8.296 8.356 901,114 -0.03(-0.35%)
Apr 24, 2024 8.405 8.494 8.227 8.385 1,123,902 -0.09(-1.05%)
Apr 23, 2024 8.395 8.652 8.395 8.474 1,318,922 +0.06(+0.70%)
Apr 22, 2024 8.405 8.474 8.316 8.415 1,007,253 +0.02(+0.24%)
Apr 19, 2024 8.227 8.469 8.227 8.395 1,405,885 +0.12(+1.43%)
Apr 18, 2024 8.178 8.286 8.133 8.277 1,369,420 +0.17(+2.07%)
Apr 17, 2024 8.069 8.247 8.054 8.109 1,177,223 +0.12(+1.48%)
Apr 16, 2024 7.970 8.138 7.916 7.990 1,030,098 -0.09(-1.10%)
Apr 15, 2024 8.237 8.425 7.951 8.079 1,425,974 -0.17(-2.04%)
Apr 12, 2024 8.395 8.514 8.198 8.247 1,087,539 -0.14(-1.65%)
Apr 11, 2024 8.435 8.494 8.217 8.385 1,027,460 +0.00(+0.00%)
Apr 10, 2024 8.454 8.469 8.168 8.385 1,460,859 -0.41(-4.71%)
Apr 09, 2024 8.365 8.825 8.365 8.800 1,323,273 +0.45(+5.44%)
Apr 08, 2024 8.227 8.375 8.178 8.346 947,577 +0.21(+2.55%)
Apr 05, 2024 8.277 8.356 8.094 8.138 716,636 -0.23(-2.72%)
Apr 04, 2024 8.395 8.583 8.306 8.365 962,966 +0.08(+0.95%)
Apr 03, 2024 8.198 8.326 8.188 8.286 896,068 +0.05(+0.60%)
Apr 02, 2024 8.267 8.400 8.046 8.237 1,530,408 -0.16(-1.88%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.