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 )

18.95 -0.27 (-1.38%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 20, 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 (%)
May 31, 2002 8.394 8.428 8.328 8.328 744,597 -0.02(-0.28%)
May 28, 2002 8.349 8.381 8.284 8.352 1,350,923 +0.02(+0.19%)
May 27, 2002 8.402 8.420 8.328 8.336 747,661 +0.00(+0.00%)
May 24, 2002 8.402 8.420 8.328 8.336 747,661 -0.07(-0.78%)
May 23, 2002 8.250 8.407 8.224 8.402 1,211,885 +0.16(+1.93%)
May 22, 2002 8.255 8.274 8.206 8.242 571,470 +0.00(+0.03%)
May 21, 2002 8.276 8.276 8.148 8.240 886,698 -0.02(-0.22%)
May 20, 2002 8.185 8.263 8.182 8.258 508,271 +0.07(+0.83%)
May 17, 2002 8.237 8.274 8.146 8.190 1,281,595 -0.05(-0.57%)
May 16, 2002 8.342 8.349 8.232 8.237 1,376,202 -0.08(-0.97%)
May 15, 2002 8.355 8.407 8.276 8.318 1,142,175 -0.03(-0.34%)
May 14, 2002 8.328 8.349 8.302 8.347 1,290,405 +0.03(+0.31%)
May 13, 2002 8.276 8.321 8.240 8.321 697,102 +0.05(+0.57%)
May 10, 2002 8.315 8.349 8.250 8.274 619,348 -0.07(-0.84%)
May 09, 2002 8.355 8.386 8.331 8.344 810,477 -0.07(-0.78%)
May 08, 2002 8.407 8.433 8.328 8.409 827,330 +0.03(+0.34%)
May 07, 2002 8.360 8.407 8.331 8.381 695,570 -0.04(-0.53%)
May 06, 2002 8.483 8.483 8.381 8.425 555,383 -0.06(-0.68%)
May 03, 2002 8.472 8.535 8.355 8.483 714,338 -0.05(-0.61%)
May 02, 2002 8.459 8.545 8.456 8.535 541,977 +0.05(+0.58%)
May 01, 2002 8.381 8.485 8.292 8.485 581,429 +0.10(+1.25%)
Apr 30, 2002 8.221 8.381 8.201 8.381 1,090,084 +0.16(+1.94%)
Apr 29, 2002 8.328 8.328 8.185 8.221 1,183,158 -0.10(-1.16%)
Apr 26, 2002 8.328 8.355 8.289 8.318 938,790 -0.02(-0.19%)
Apr 25, 2002 8.305 8.362 8.261 8.334 762,982 -0.04(-0.44%)
Apr 24, 2002 8.352 8.415 8.328 8.370 1,536,306 +0.08(+0.94%)
Apr 23, 2002 8.407 8.425 8.250 8.292 856,057 -0.12(-1.46%)
Apr 22, 2002 8.472 8.503 8.381 8.415 555,000 -0.07(-0.83%)
Apr 19, 2002 8.610 8.610 8.459 8.485 1,868,387 -0.07(-0.79%)
Apr 18, 2002 8.550 8.613 8.501 8.553 620,880 +0.00(+0.00%)
Apr 17, 2002 8.556 8.603 8.498 8.553 705,911 -0.05(-0.55%)
Apr 16, 2002 8.720 8.738 8.553 8.600 1,111,150 -0.04(-0.48%)
Apr 15, 2002 8.655 8.736 8.590 8.642 643,096 -0.13(-1.52%)
Apr 12, 2002 8.663 8.775 8.590 8.775 756,470 +0.16(+1.88%)
Apr 11, 2002 8.676 8.717 8.563 8.613 595,984 -0.04(-0.42%)
Apr 10, 2002 8.550 8.663 8.550 8.650 1,626,699 +0.08(+0.94%)
Apr 09, 2002 8.543 8.597 8.501 8.569 1,309,556 +0.03(+0.31%)
Apr 08, 2002 8.590 8.597 8.498 8.543 1,443,997 -0.01(-0.06%)
Apr 05, 2002 8.485 8.563 8.459 8.548 1,807,486 +0.04(+0.46%)
Apr 04, 2002 8.446 8.527 8.446 8.509 1,058,293 +0.04(+0.46%)
Apr 03, 2002 8.490 8.490 8.433 8.469 1,946,524 -0.02(-0.25%)
Apr 02, 2002 8.483 8.509 8.443 8.490 926,916 +0.02(+0.22%)
Apr 01, 2002 8.550 8.550 8.412 8.472 672,971 -0.07(-0.76%)
Mar 29, 2002 8.616 8.629 8.537 8.537 1,601,420 +0.00(+0.00%)
Mar 28, 2002 8.616 8.629 8.537 8.537 1,601,420 -0.07(-0.85%)
Mar 27, 2002 8.616 8.616 8.574 8.610 558,830 +0.05(+0.55%)
Mar 26, 2002 8.537 8.610 8.537 8.563 816,605 -0.03(-0.36%)
Mar 25, 2002 8.746 8.746 8.550 8.595 1,316,068 -0.04(-0.42%)
Mar 22, 2002 8.550 8.655 8.550 8.631 967,516 +0.02(+0.18%)
Mar 21, 2002 8.582 8.616 8.556 8.616 1,820,126 +0.02(+0.24%)
Mar 20, 2002 8.584 8.613 8.563 8.595 1,008,500 -0.01(-0.09%)
Mar 19, 2002 8.600 8.613 8.524 8.603 569,172 +0.02(+0.21%)
Mar 18, 2002 8.485 8.584 8.467 8.584 567,257 +0.03(+0.34%)
Mar 15, 2002 8.498 8.623 8.475 8.556 582,578 +0.06(+0.68%)
Mar 14, 2002 8.469 8.498 8.399 8.498 731,191 +0.09(+1.12%)
Mar 13, 2002 8.446 8.480 8.381 8.404 597,899 -0.05(-0.65%)
Mar 12, 2002 8.558 8.576 8.433 8.459 548,489 -0.13(-1.46%)
Mar 11, 2002 8.618 8.668 8.537 8.584 745,746 -0.11(-1.32%)
Mar 08, 2002 8.720 8.720 8.597 8.699 813,541 +0.03(+0.36%)
Mar 07, 2002 8.616 8.681 8.595 8.668 1,720,540 +0.03(+0.30%)
Mar 06, 2002 8.472 8.642 8.407 8.642 1,723,604 +0.18(+2.16%)
Mar 05, 2002 8.287 8.475 8.245 8.459 1,761,907 +0.17(+2.08%)
Mar 04, 2002 8.146 8.287 8.099 8.287 1,175,115 +0.12(+1.50%)
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.