Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

19.36 +0.51 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 8.049 8.200 8.049 8.200 814,447 +0.15(+1.88%)
Jan 30, 2003 8.018 8.106 8.018 8.049 616,866 -0.03(-0.36%)
Jan 29, 2003 7.978 8.096 7.978 8.078 1,623,916 +0.10(+1.24%)
Jan 28, 2003 7.971 8.002 7.918 7.978 1,704,710 +0.01(+0.16%)
Jan 27, 2003 7.991 8.020 7.926 7.965 1,012,028 -0.04(-0.55%)
Jan 24, 2003 8.085 8.085 8.005 8.010 805,257 -0.10(-1.22%)
Jan 23, 2003 8.072 8.122 8.070 8.109 2,040,904 +0.03(+0.36%)
Jan 22, 2003 8.083 8.122 8.031 8.080 1,417,528 -0.00(-0.03%)
Jan 21, 2003 8.031 8.083 8.028 8.083 1,357,411 +0.04(+0.49%)
Jan 17, 2003 8.005 8.070 7.968 8.044 1,022,366 +0.00(+0.00%)
Jan 16, 2003 8.200 8.200 8.023 8.044 837,421 -0.11(-1.31%)
Jan 15, 2003 8.096 8.193 8.031 8.151 1,460,031 +0.06(+0.74%)
Jan 14, 2003 8.070 8.122 7.900 8.091 1,525,125 +0.12(+1.51%)
Jan 13, 2003 8.088 8.088 7.968 7.971 1,156,767 -0.12(-1.45%)
Jan 10, 2003 8.114 8.143 8.057 8.088 1,120,774 -0.07(-0.90%)
Jan 09, 2003 8.104 8.174 8.018 8.161 882,987 +0.06(+0.77%)
Jan 08, 2003 8.185 8.185 8.070 8.099 943,104 -0.15(-1.80%)
Jan 07, 2003 8.305 8.321 8.200 8.247 981,778 -0.08(-0.94%)
Jan 06, 2003 8.284 8.331 8.135 8.326 1,090,524 +0.11(+1.30%)
Jan 03, 2003 8.099 8.226 8.099 8.219 1,352,817 +0.09(+1.12%)
Jan 02, 2003 8.096 8.148 8.033 8.127 1,411,402 +0.13(+1.57%)
Dec 31, 2002 8.135 8.135 8.002 8.002 1,997,635 -0.09(-1.16%)
Dec 30, 2002 8.187 8.187 8.018 8.096 1,238,710 -0.21(-2.49%)
Dec 27, 2002 8.240 8.305 8.240 8.302 593,125 -0.03(-0.34%)
Dec 26, 2002 8.373 8.378 8.292 8.331 557,515 -0.04(-0.50%)
Dec 24, 2002 8.318 8.368 8.305 8.373 532,243 +0.01(+0.12%)
Dec 23, 2002 8.174 8.360 8.166 8.362 1,388,427 +0.19(+2.30%)
Dec 20, 2002 8.031 8.174 8.031 8.174 1,926,797 +0.09(+1.16%)
Dec 19, 2002 8.148 8.200 8.057 8.080 879,158 -0.09(-1.09%)
Dec 18, 2002 8.232 8.268 8.169 8.169 737,865 -0.06(-0.76%)
Dec 17, 2002 8.331 8.334 8.185 8.232 949,613 -0.12(-1.44%)
Dec 16, 2002 8.174 8.352 8.164 8.352 1,483,006 +0.20(+2.50%)
Dec 13, 2002 8.140 8.200 8.117 8.148 669,707 -0.01(-0.16%)
Dec 12, 2002 8.161 8.172 8.122 8.161 613,802 -0.01(-0.16%)
Dec 11, 2002 8.135 8.213 8.135 8.174 1,327,927 -0.10(-1.26%)
Dec 10, 2002 8.349 8.375 8.266 8.279 912,088 -0.08(-1.00%)
Dec 09, 2002 8.341 8.375 8.321 8.362 1,131,878 +0.02(+0.22%)
Dec 06, 2002 8.292 8.357 8.213 8.344 1,287,722 +0.01(+0.16%)
Dec 05, 2002 8.266 8.331 8.232 8.331 998,243 +0.04(+0.44%)
Dec 04, 2002 8.245 8.305 8.229 8.294 726,378 +0.05(+0.63%)
Dec 03, 2002 8.198 8.274 8.125 8.242 1,213,821 +0.01(+0.13%)
Dec 02, 2002 8.190 8.302 8.161 8.232 1,170,169 +0.04(+0.54%)
Nov 29, 2002 8.174 8.274 8.174 8.187 255,400 +0.01(+0.06%)
Nov 27, 2002 8.164 8.226 8.135 8.182 647,881 -0.00(-0.03%)
Nov 26, 2002 8.109 8.206 8.104 8.185 970,673 +0.04(+0.45%)
Nov 25, 2002 8.169 8.198 8.099 8.148 1,544,654 -0.07(-0.89%)
Nov 22, 2002 8.044 8.226 8.044 8.221 2,422,664 +0.08(+0.96%)
Nov 21, 2002 8.161 8.161 8.109 8.143 837,038 -0.02(-0.22%)
Nov 20, 2002 8.148 8.161 8.101 8.161 762,754 +0.03(+0.42%)
Nov 19, 2002 8.109 8.185 8.109 8.127 664,729 -0.01(-0.10%)
Nov 18, 2002 8.096 8.161 8.096 8.135 593,891 +0.05(+0.58%)
Nov 15, 2002 8.067 8.148 8.049 8.088 359,551 +0.02(+0.26%)
Nov 14, 2002 8.005 8.067 7.971 8.067 1,128,432 +0.11(+1.44%)
Nov 13, 2002 8.005 8.067 7.952 7.952 518,075 -0.01(-0.16%)
Nov 12, 2002 7.968 8.018 7.887 7.965 1,153,321 +0.00(+0.03%)
Nov 11, 2002 8.070 8.070 7.887 7.963 811,000 -0.10(-1.20%)
Nov 08, 2002 8.135 8.140 7.991 8.059 486,294 -0.02(-0.29%)
Nov 07, 2002 8.200 8.200 8.083 8.083 452,598 -0.09(-1.15%)
Nov 06, 2002 8.096 8.177 8.044 8.177 587,765 +0.11(+1.33%)
Nov 05, 2002 8.096 8.138 8.031 8.070 675,068 -0.03(-0.32%)
Nov 04, 2002 8.005 8.148 8.005 8.096 728,292 +0.10(+1.24%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.