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 (%)
Apr 30, 2002 8.224 8.383 8.203 8.383 1,089,758 +0.16(+1.94%)
Apr 29, 2002 8.331 8.331 8.187 8.224 1,182,805 -0.10(-1.16%)
Apr 26, 2002 8.331 8.357 8.292 8.321 938,509 -0.02(-0.19%)
Apr 25, 2002 8.307 8.365 8.263 8.336 762,754 -0.04(-0.44%)
Apr 24, 2002 8.354 8.417 8.331 8.373 1,535,847 +0.08(+0.94%)
Apr 23, 2002 8.409 8.428 8.253 8.294 855,801 -0.12(-1.46%)
Apr 22, 2002 8.475 8.506 8.383 8.417 554,834 -0.07(-0.83%)
Apr 19, 2002 8.613 8.613 8.462 8.488 1,867,829 -0.07(-0.79%)
Apr 18, 2002 8.553 8.616 8.503 8.556 620,695 +0.00(+0.00%)
Apr 17, 2002 8.558 8.605 8.501 8.556 705,701 -0.05(-0.55%)
Apr 16, 2002 8.723 8.741 8.556 8.603 1,110,818 -0.04(-0.48%)
Apr 15, 2002 8.657 8.738 8.592 8.644 642,903 -0.13(-1.52%)
Apr 12, 2002 8.665 8.778 8.592 8.778 756,244 +0.16(+1.88%)
Apr 11, 2002 8.678 8.720 8.566 8.616 595,806 -0.04(-0.42%)
Apr 10, 2002 8.553 8.665 8.553 8.652 1,626,213 +0.08(+0.94%)
Apr 09, 2002 8.545 8.600 8.503 8.571 1,309,165 +0.03(+0.31%)
Apr 08, 2002 8.592 8.600 8.501 8.545 1,443,566 -0.01(-0.06%)
Apr 05, 2002 8.488 8.566 8.462 8.550 1,806,946 +0.04(+0.46%)
Apr 04, 2002 8.448 8.529 8.448 8.511 1,057,977 +0.04(+0.46%)
Apr 03, 2002 8.493 8.493 8.435 8.472 1,945,942 -0.02(-0.25%)
Apr 02, 2002 8.485 8.511 8.446 8.493 926,639 +0.02(+0.22%)
Apr 01, 2002 8.553 8.553 8.415 8.475 672,770 -0.07(-0.76%)
Mar 29, 2002 8.618 8.631 8.540 8.540 1,600,941 +0.00(+0.00%)
Mar 28, 2002 8.618 8.631 8.540 8.540 1,600,941 -0.07(-0.85%)
Mar 27, 2002 8.618 8.618 8.576 8.613 558,664 +0.05(+0.55%)
Mar 26, 2002 8.540 8.613 8.540 8.566 816,361 -0.03(-0.36%)
Mar 25, 2002 8.749 8.749 8.553 8.597 1,315,674 -0.04(-0.42%)
Mar 22, 2002 8.553 8.657 8.553 8.634 967,227 +0.02(+0.18%)
Mar 21, 2002 8.584 8.618 8.558 8.618 1,819,582 +0.02(+0.24%)
Mar 20, 2002 8.587 8.616 8.566 8.597 1,008,199 -0.01(-0.09%)
Mar 19, 2002 8.603 8.616 8.527 8.605 569,002 +0.02(+0.21%)
Mar 18, 2002 8.488 8.587 8.469 8.587 567,088 +0.03(+0.34%)
Mar 15, 2002 8.501 8.626 8.477 8.558 582,404 +0.06(+0.68%)
Mar 14, 2002 8.472 8.501 8.401 8.501 730,973 +0.09(+1.12%)
Mar 13, 2002 8.448 8.482 8.383 8.407 597,720 -0.05(-0.65%)
Mar 12, 2002 8.561 8.579 8.435 8.462 548,325 -0.13(-1.46%)
Mar 11, 2002 8.621 8.670 8.540 8.587 745,523 -0.11(-1.32%)
Mar 08, 2002 8.723 8.723 8.600 8.702 813,298 +0.03(+0.36%)
Mar 07, 2002 8.618 8.684 8.597 8.670 1,720,026 +0.03(+0.30%)
Mar 06, 2002 8.475 8.644 8.409 8.644 1,723,089 +0.18(+2.16%)
Mar 05, 2002 8.289 8.477 8.247 8.462 1,761,380 +0.17(+2.08%)
Mar 04, 2002 8.148 8.289 8.101 8.289 1,174,764 +0.12(+1.50%)
Mar 01, 2002 8.096 8.226 8.083 8.166 1,235,263 +0.07(+0.81%)
Feb 28, 2002 8.174 8.174 8.099 8.101 726,761 -0.07(-0.89%)
Feb 27, 2002 8.166 8.193 8.104 8.174 268,036 +0.01(+0.10%)
Feb 26, 2002 7.994 8.213 7.994 8.166 696,128 +0.01(+0.06%)
Feb 25, 2002 8.253 8.287 8.031 8.161 1,353,582 -0.07(-0.86%)
Feb 22, 2002 8.161 8.240 8.135 8.232 805,257 +0.13(+1.55%)
Feb 21, 2002 8.266 8.289 8.096 8.106 597,720 -0.09(-1.15%)
Feb 20, 2002 8.174 8.213 8.096 8.200 583,553 +0.09(+1.13%)
Feb 19, 2002 7.965 8.187 7.965 8.109 1,223,010 +0.09(+1.11%)
Feb 18, 2002 8.091 8.091 7.994 8.020 900,984 +0.00(+0.00%)
Feb 15, 2002 8.091 8.091 7.994 8.020 900,984 +0.05(+0.62%)
Feb 14, 2002 8.091 8.091 7.965 7.971 864,225 -0.07(-0.88%)
Feb 13, 2002 7.861 8.070 7.840 8.041 1,199,270 +0.17(+2.19%)
Feb 12, 2002 8.018 8.018 7.840 7.869 1,023,898 -0.08(-1.05%)
Feb 11, 2002 7.913 7.984 7.835 7.952 1,728,067 +0.04(+0.53%)
Feb 08, 2002 8.031 8.052 7.853 7.910 2,494,651 -0.09(-1.11%)
Feb 07, 2002 8.044 8.091 7.981 7.999 420,051 -0.04(-0.55%)
Feb 06, 2002 8.033 8.067 7.939 8.044 1,059,508 +0.01(+0.06%)
Feb 05, 2002 8.093 8.106 7.837 8.038 670,473 -0.05(-0.68%)
Feb 04, 2002 8.096 8.132 8.059 8.093 682,726 -0.01(-0.10%)
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.