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 )

19.22 +0.12 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 7.300 7.065 7.065 7.065 10,066,809 -0.21(-2.87%)
Dec 30, 2009 7.201 7.274 7.091 7.274 6,053,552 +0.04(+0.58%)
Dec 29, 2009 7.347 7.425 7.190 7.232 5,568,892 -0.07(-0.93%)
Dec 28, 2009 7.342 7.420 7.237 7.300 5,205,849 +0.01(+0.07%)
Dec 24, 2009 7.201 7.305 7.112 7.295 3,929,035 +0.16(+2.27%)
Dec 23, 2009 7.039 7.248 6.976 7.133 8,515,103 +0.11(+1.64%)
Dec 22, 2009 6.809 7.023 6.809 7.018 7,663,928 +0.14(+2.05%)
Dec 21, 2009 6.767 6.882 6.699 6.877 11,055,459 +0.18(+2.65%)
Dec 18, 2009 6.584 6.699 6.506 6.699 13,250,456 +0.20(+3.05%)
Dec 17, 2009 6.480 6.579 6.433 6.501 7,817,520 -0.02(-0.24%)
Dec 16, 2009 6.438 6.590 6.423 6.517 12,083,457 -0.01(-0.16%)
Dec 15, 2009 6.443 6.564 6.423 6.527 15,754,674 -0.01(-0.16%)
Dec 14, 2009 6.475 6.577 6.475 6.537 18,934,322 +0.01(+0.16%)
Dec 11, 2009 6.480 6.537 6.386 6.527 16,851,230 +0.13(+1.96%)
Dec 10, 2009 6.527 6.548 6.360 6.402 19,027,620 -0.08(-1.21%)
Dec 09, 2009 6.621 6.621 6.464 6.480 26,540,730 -0.05(-0.80%)
Dec 08, 2009 6.470 6.626 6.386 6.532 67,349,048 -0.30(-4.36%)
Dec 07, 2009 7.086 7.201 6.772 6.830 17,935,310 -0.27(-3.75%)
Dec 04, 2009 6.809 7.122 6.809 7.096 29,648,930 +0.43(+6.50%)
Dec 03, 2009 6.501 6.877 6.501 6.663 18,379,310 -0.02(-0.31%)
Dec 02, 2009 6.402 6.720 6.334 6.684 14,413,800 +0.29(+4.49%)
Dec 01, 2009 6.490 6.527 6.334 6.396 13,819,838 -0.04(-0.57%)
Nov 30, 2009 6.219 6.449 6.177 6.433 14,956,063 +0.25(+3.97%)
Nov 27, 2009 6.141 6.334 6.141 6.188 6,328,383 -0.23(-3.58%)
Nov 25, 2009 6.297 6.449 6.297 6.417 7,752,617 +0.12(+1.91%)
Nov 24, 2009 6.501 6.501 6.266 6.297 10,345,328 -0.16(-2.43%)
Nov 23, 2009 6.522 6.678 6.417 6.454 10,879,912 -0.02(-0.32%)
Nov 20, 2009 6.459 6.517 6.376 6.475 9,581,658 -0.03(-0.40%)
Nov 19, 2009 6.569 6.569 6.407 6.501 13,503,777 -0.13(-1.89%)
Nov 18, 2009 6.579 6.658 6.522 6.626 14,941,500 +0.06(+0.95%)
Nov 17, 2009 6.668 6.788 6.564 6.564 11,603,799 -0.11(-1.72%)
Nov 16, 2009 6.553 6.799 6.553 6.678 15,651,733 +0.18(+2.73%)
Nov 13, 2009 6.600 6.705 6.438 6.501 16,015,800 -0.02(-0.24%)
Nov 12, 2009 6.647 6.689 6.506 6.517 8,537,338 -0.17(-2.50%)
Nov 11, 2009 6.647 6.725 6.517 6.684 11,405,131 +0.16(+2.40%)
Nov 10, 2009 6.684 6.684 6.407 6.527 10,606,058 -0.16(-2.42%)
Nov 09, 2009 6.370 6.694 6.282 6.689 19,202,332 +0.45(+7.20%)
Nov 06, 2009 6.188 6.329 6.162 6.240 14,633,508 +0.10(+1.70%)
Nov 05, 2009 6.443 6.464 6.026 6.135 31,086,736 -0.38(-5.85%)
Nov 04, 2009 6.866 6.940 6.501 6.517 20,497,436 -0.26(-3.78%)
Nov 03, 2009 6.569 6.793 6.470 6.772 15,452,833 +0.10(+1.49%)
Nov 02, 2009 6.532 6.799 6.423 6.673 15,919,742 +0.07(+1.11%)
Oct 30, 2009 6.647 6.788 6.381 6.600 25,003,898 -0.18(-2.62%)
Oct 29, 2009 6.490 6.809 6.443 6.778 14,373,601 +0.41(+6.39%)
Oct 28, 2009 6.611 6.814 6.344 6.370 21,831,596 -0.31(-4.69%)
Oct 27, 2009 7.101 7.135 6.631 6.684 21,697,786 -0.38(-5.40%)
Oct 26, 2009 7.169 7.415 7.028 7.065 11,865,588 -0.07(-0.95%)
Oct 23, 2009 7.253 7.263 7.075 7.133 13,673,701 -0.18(-2.50%)
Oct 22, 2009 7.101 7.315 7.044 7.315 20,570,158 +0.22(+3.09%)
Oct 21, 2009 6.767 7.352 6.767 7.096 21,588,182 +0.25(+3.66%)
Oct 20, 2009 6.783 6.903 6.772 6.846 9,289,159 -0.15(-2.09%)
Oct 19, 2009 6.893 7.044 6.887 6.992 11,391,143 +0.12(+1.75%)
Oct 16, 2009 6.976 7.044 6.827 6.872 10,224,015 -0.26(-3.66%)
Oct 15, 2009 6.976 7.138 6.903 7.133 13,267,103 +0.08(+1.11%)
Oct 14, 2009 6.731 7.096 6.720 7.054 18,800,376 +0.46(+7.05%)
Oct 13, 2009 6.631 6.658 6.438 6.590 12,165,871 -0.08(-1.17%)
Oct 12, 2009 6.600 6.731 6.579 6.668 8,790,217 +0.04(+0.55%)
Oct 09, 2009 6.532 6.631 6.396 6.631 11,714,223 +0.06(+0.95%)
Oct 08, 2009 6.433 6.621 6.423 6.569 10,143,487 +0.20(+3.11%)
Oct 07, 2009 6.355 6.454 6.198 6.370 11,235,750 -0.02(-0.33%)
Oct 06, 2009 6.391 6.527 6.261 6.391 17,605,252 +0.07(+1.16%)
Oct 05, 2009 6.214 6.381 6.162 6.318 10,949,186 +0.19(+3.15%)
Oct 02, 2009 6.104 6.389 6.026 6.125 18,581,828 -0.15(-2.41%)
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.