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

Kimco Realty (NY: KIM )

18.81 -0.29 (-1.52%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 6, 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 (%)
Apr 30, 2020 9.271 9.477 8.962 9.365 10,492,492 -0.24(-2.50%)
Apr 29, 2020 9.159 9.674 9.142 9.605 8,722,538 +0.89(+10.25%)
Apr 28, 2020 8.421 8.910 8.421 8.713 10,741,245 +0.73(+9.14%)
Apr 27, 2020 7.434 8.000 7.348 7.983 12,640,924 +0.60(+8.14%)
Apr 24, 2020 7.511 7.700 7.193 7.382 11,129,122 -0.03(-0.46%)
Apr 23, 2020 7.219 7.618 7.159 7.416 8,620,051 +0.27(+3.72%)
Apr 22, 2020 7.459 7.459 7.030 7.150 7,602,804 +0.03(+0.36%)
Apr 21, 2020 6.996 7.331 6.895 7.125 7,077,218 -0.22(-3.04%)
Apr 20, 2020 7.348 7.631 7.150 7.348 12,895,684 -0.31(-4.04%)
Apr 17, 2020 7.837 8.198 7.545 7.657 8,567,575 +0.38(+5.19%)
Apr 16, 2020 8.223 8.249 7.219 7.279 8,426,527 -1.06(-12.67%)
Apr 15, 2020 8.610 8.713 8.223 8.335 6,201,974 -0.88(-9.51%)
Apr 14, 2020 9.245 9.528 9.056 9.210 6,530,025 +0.15(+1.71%)
Apr 13, 2020 9.271 9.305 8.687 9.056 7,099,153 -0.23(-2.50%)
Apr 09, 2020 8.738 9.648 8.738 9.288 11,974,777 +1.02(+12.36%)
Apr 08, 2020 8.035 8.318 7.768 8.266 7,252,479 +0.41(+5.25%)
Apr 07, 2020 8.138 8.803 7.837 7.854 13,999,663 +0.42(+5.66%)
Apr 06, 2020 7.339 7.590 6.987 7.434 10,592,939 +0.76(+11.45%)
Apr 03, 2020 6.601 6.983 6.455 6.670 9,791,614 +0.02(+0.26%)
Apr 02, 2020 7.125 7.262 6.395 6.652 10,173,592 -0.47(-6.63%)
Apr 01, 2020 7.485 7.725 7.082 7.125 10,502,567 -0.94(-11.61%)
Mar 31, 2020 8.285 8.427 7.727 8.060 13,411,211 -0.36(-4.26%)
Mar 30, 2020 8.635 8.723 7.969 8.419 11,292,878 -0.25(-2.88%)
Mar 27, 2020 9.035 9.069 8.577 8.669 8,487,491 -0.77(-8.13%)
Mar 26, 2020 9.494 9.827 8.835 9.436 8,504,781 +0.11(+1.16%)
Mar 25, 2020 8.902 10.06 8.385 9.327 8,176,969 +0.58(+6.67%)
Mar 24, 2020 8.377 8.802 8.127 8.744 9,758,659 +0.90(+11.48%)
Mar 23, 2020 8.769 8.860 7.602 7.844 11,985,949 -1.02(-11.48%)
Mar 20, 2020 8.727 9.436 8.394 8.860 16,572,478 +0.32(+3.71%)
Mar 19, 2020 8.027 9.085 7.510 8.544 6,834,922 +0.41(+5.02%)
Mar 18, 2020 8.460 8.544 7.752 8.135 9,443,878 -0.92(-10.13%)
Mar 17, 2020 9.044 9.227 8.335 9.052 12,421,671 +0.22(+2.45%)
Mar 16, 2020 10.26 10.34 8.810 8.835 13,005,523 -2.18(-19.82%)
Mar 13, 2020 11.21 11.34 10.39 11.02 10,844,327 +0.42(+3.93%)
Mar 12, 2020 11.55 11.59 8.335 10.60 11,700,535 -1.78(-14.34%)
Mar 11, 2020 13.15 13.17 12.35 12.38 9,517,112 -1.11(-8.22%)
Mar 10, 2020 13.34 13.52 12.77 13.49 5,861,408 +0.51(+3.92%)
Mar 09, 2020 13.69 13.77 12.97 12.98 7,246,591 -1.47(-10.16%)
Mar 06, 2020 14.55 14.55 14.10 14.45 4,332,044 -0.45(-3.02%)
Mar 05, 2020 14.98 15.11 14.76 14.90 6,072,501 -0.34(-2.24%)
Mar 04, 2020 14.97 15.33 14.94 15.24 5,267,108 +0.43(+2.93%)
Mar 03, 2020 14.86 15.20 14.65 14.80 9,968,502 -0.05(-0.34%)
Mar 02, 2020 14.50 14.90 14.16 14.85 7,145,849 +0.39(+2.71%)
Feb 28, 2020 14.44 14.60 13.99 14.46 11,320,373 -0.28(-1.87%)
Feb 27, 2020 15.05 15.38 14.62 14.74 7,374,701 -0.50(-3.28%)
Feb 26, 2020 15.50 15.58 15.23 15.24 4,593,214 -0.25(-1.61%)
Feb 25, 2020 15.90 15.90 15.43 15.49 4,664,243 -0.33(-2.06%)
Feb 24, 2020 15.76 15.91 15.70 15.81 4,632,789 -0.08(-0.52%)
Feb 21, 2020 15.77 15.98 15.71 15.90 3,600,939 +0.09(+0.58%)
Feb 20, 2020 15.46 15.81 15.39 15.80 3,828,828 +0.33(+2.16%)
Feb 19, 2020 15.90 15.95 15.43 15.47 3,717,662 -0.43(-2.67%)
Feb 18, 2020 16.05 16.08 15.80 15.90 3,147,563 -0.16(-0.99%)
Feb 14, 2020 15.83 16.10 15.72 16.05 3,787,854 +0.27(+1.74%)
Feb 13, 2020 15.64 15.91 15.58 15.78 3,732,478 +0.13(+0.85%)
Feb 12, 2020 15.88 15.92 15.47 15.65 8,077,145 -0.29(-1.83%)
Feb 11, 2020 16.46 16.50 15.88 15.94 5,105,450 -0.48(-2.94%)
Feb 10, 2020 16.53 16.54 16.28 16.42 4,743,860 +0.07(+0.41%)
Feb 07, 2020 16.40 16.51 16.28 16.35 5,040,235 -0.04(-0.25%)
Feb 06, 2020 16.52 16.59 16.34 16.40 2,886,837 -0.04(-0.25%)
Feb 05, 2020 16.20 16.52 16.17 16.44 4,428,224 +0.24(+1.49%)
Feb 04, 2020 16.06 16.36 15.99 16.20 4,175,883 +0.21(+1.30%)
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.