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 )

18.47 -0.10 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2009 6.968 7.036 6.701 6.811 23,775,222 -0.15(-2.10%)
Sep 29, 2009 7.213 7.218 6.915 6.957 11,943,147 -0.03(-0.45%)
Sep 28, 2009 6.848 7.192 6.827 6.989 14,565,205 +0.19(+2.76%)
Sep 25, 2009 6.738 7.004 6.623 6.801 15,318,253 +0.04(+0.54%)
Sep 24, 2009 7.245 7.391 6.754 6.764 20,304,802 -0.44(-6.16%)
Sep 23, 2009 7.803 7.840 7.208 7.208 17,934,266 -0.57(-7.32%)
Sep 22, 2009 7.621 7.803 7.516 7.777 17,109,050 +0.22(+2.97%)
Sep 21, 2009 7.709 7.798 7.527 7.553 16,561,566 -0.25(-3.21%)
Sep 18, 2009 8.002 8.075 7.722 7.803 33,600,900 -0.17(-2.10%)
Sep 17, 2009 7.730 8.289 7.689 7.971 36,269,700 +0.34(+4.45%)
Sep 16, 2009 7.443 7.991 7.417 7.631 37,777,104 +0.24(+3.25%)
Sep 15, 2009 6.994 7.433 6.806 7.391 45,096,792 +0.42(+5.99%)
Sep 14, 2009 6.701 6.973 6.644 6.973 19,252,648 +0.16(+2.38%)
Sep 11, 2009 6.790 6.936 6.670 6.811 18,189,336 +0.04(+0.54%)
Sep 10, 2009 6.592 6.790 6.461 6.774 12,700,979 +0.16(+2.45%)
Sep 09, 2009 6.425 6.654 6.330 6.613 15,506,056 +0.20(+3.18%)
Sep 08, 2009 6.221 6.409 6.195 6.409 15,708,479 +0.30(+4.96%)
Sep 04, 2009 6.007 6.106 5.845 6.106 8,625,659 +0.10(+1.74%)
Sep 03, 2009 5.960 6.007 5.751 6.001 14,128,335 +0.12(+2.04%)
Sep 02, 2009 6.137 6.137 5.866 5.881 19,732,274 -0.30(-4.82%)
Sep 01, 2009 6.529 6.560 6.148 6.179 19,938,612 -0.38(-5.74%)
Aug 31, 2009 6.539 6.597 6.372 6.555 22,188,770 -0.07(-1.10%)
Aug 28, 2009 6.425 6.654 6.388 6.628 15,860,917 +0.14(+2.09%)
Aug 27, 2009 6.487 6.555 6.299 6.492 19,571,888 -0.01(-0.16%)
Aug 26, 2009 6.404 6.524 6.236 6.503 15,205,551 +0.08(+1.30%)
Aug 25, 2009 6.064 6.519 6.059 6.419 16,993,122 +0.20(+3.19%)
Aug 24, 2009 6.351 6.440 6.205 6.221 13,750,549 -0.07(-1.16%)
Aug 21, 2009 6.195 6.367 6.012 6.294 18,620,094 +0.33(+5.61%)
Aug 20, 2009 5.542 5.986 5.542 5.960 11,855,310 +0.41(+7.34%)
Aug 19, 2009 5.521 5.599 5.469 5.552 9,866,182 -0.10(-1.76%)
Aug 18, 2009 5.453 5.735 5.453 5.651 10,208,991 +0.14(+2.48%)
Aug 17, 2009 5.557 5.651 5.432 5.515 13,213,290 -0.31(-5.39%)
Aug 14, 2009 5.876 5.923 5.651 5.829 12,810,269 -0.17(-2.79%)
Aug 13, 2009 6.106 6.163 5.944 5.996 12,786,502 -0.03(-0.52%)
Aug 12, 2009 5.892 6.184 5.855 6.028 12,788,474 +0.11(+1.94%)
Aug 11, 2009 6.075 6.137 5.892 5.913 14,471,559 -0.25(-4.07%)
Aug 10, 2009 6.252 6.357 6.043 6.163 15,640,283 -0.12(-1.91%)
Aug 07, 2009 6.012 6.534 5.907 6.283 18,745,910 +0.37(+6.18%)
Aug 06, 2009 5.975 6.221 5.845 5.918 23,788,290 -0.02(-0.26%)
Aug 05, 2009 5.463 5.934 5.453 5.934 27,770,550 +0.30(+5.28%)
Aug 04, 2009 5.249 5.793 5.166 5.636 30,275,190 +0.36(+6.73%)
Aug 03, 2009 5.192 5.291 5.166 5.281 18,484,116 +0.14(+2.74%)
Jul 31, 2009 4.952 5.208 4.863 5.140 16,715,122 +0.14(+2.82%)
Jul 30, 2009 4.816 5.129 4.748 4.999 21,678,518 +0.26(+5.51%)
Jul 29, 2009 4.706 4.800 4.664 4.737 12,739,745 -0.06(-1.31%)
Jul 28, 2009 4.884 4.884 4.774 4.800 11,031,747 -0.10(-2.03%)
Jul 27, 2009 4.858 4.967 4.790 4.899 14,235,580 +0.11(+2.40%)
Jul 24, 2009 4.727 4.821 4.544 4.784 1,221 +0.01(+0.11%)
Jul 23, 2009 4.607 4.873 4.502 4.779 24,273,346 +0.27(+5.90%)
Jul 22, 2009 4.403 4.617 4.367 4.513 8,920,721 +0.03(+0.58%)
Jul 21, 2009 4.523 4.570 4.372 4.487 12,515,797 -0.03(-0.69%)
Jul 20, 2009 4.325 4.549 4.325 4.518 19,860,436 +0.22(+5.23%)
Jul 17, 2009 4.795 4.800 4.262 4.293 25,359,644 -0.51(-10.55%)
Jul 16, 2009 4.837 4.847 4.680 4.800 12,322,290 -0.08(-1.71%)
Jul 15, 2009 4.675 4.993 4.623 4.884 21,808,712 +0.27(+5.77%)
Jul 14, 2009 4.581 4.654 4.461 4.617 15,080,775 -0.02(-0.45%)
Jul 13, 2009 4.492 4.654 4.481 4.638 21,309,988 +0.14(+3.14%)
Jul 10, 2009 4.414 4.523 4.262 4.497 16,327,671 +0.07(+1.53%)
Jul 09, 2009 4.701 4.732 4.414 4.429 22,219,694 -0.18(-3.96%)
Jul 08, 2009 4.868 4.915 4.481 4.612 29,674,470 -0.22(-4.64%)
Jul 07, 2009 5.108 5.108 4.811 4.837 15,496,346 -0.24(-4.73%)
Jul 06, 2009 4.727 5.077 4.727 5.077 17,473,020 +0.20(+4.07%)
Jul 02, 2009 5.249 5.249 4.878 4.878 13,334,745 -0.45(-8.43%)
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.