Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Kimco Realty (NY: KIM )

18.73 +0.05 (+0.27%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 18, 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 30, 2009 8.181 8.253 7.263 7.417 0 -0.54(-6.80%)
Jan 29, 2009 8.506 8.655 7.877 7.959 14,903,503 -0.93(-10.50%)
Jan 28, 2009 8.526 8.934 8.346 8.893 15,733,846 +0.80(+9.95%)
Jan 27, 2009 8.186 8.320 7.887 8.088 8,337,341 +0.06(+0.77%)
Jan 26, 2009 8.052 8.413 7.773 8.026 9,434,641 -0.03(-0.32%)
Jan 23, 2009 7.515 8.145 7.361 8.052 9,954,086 +0.26(+3.38%)
Jan 22, 2009 8.134 8.444 7.681 7.789 21,478,720 -0.83(-9.63%)
Jan 21, 2009 7.681 8.655 7.278 8.619 17,896,432 +1.02(+13.37%)
Jan 20, 2009 8.650 8.650 7.557 7.603 18,668,708 -1.20(-13.65%)
Jan 16, 2009 8.526 8.841 8.098 8.805 0 +0.52(+6.29%)
Jan 15, 2009 8.052 8.728 7.557 8.284 21,637,086 +0.13(+1.58%)
Jan 14, 2009 8.325 8.532 7.949 8.155 17,992,760 -0.46(-5.33%)
Jan 13, 2009 8.284 8.831 8.227 8.614 16,153,334 +0.18(+2.08%)
Jan 12, 2009 9.295 9.295 8.274 8.439 14,599,599 -0.79(-8.60%)
Jan 09, 2009 10.17 10.31 9.156 9.233 17,416,762 -1.01(-9.82%)
Jan 08, 2009 10.09 10.39 9.795 10.24 13,426,680 -0.12(-1.15%)
Jan 07, 2009 10.39 10.78 10.01 10.36 12,000,186 -0.19(-1.81%)
Jan 06, 2009 9.919 10.77 9.739 10.55 16,289,995 +0.85(+8.78%)
Jan 05, 2009 9.305 9.950 9.290 9.697 13,691,029 +0.31(+3.30%)
Jan 02, 2009 9.532 9.935 9.094 9.388 0 -0.04(-0.44%)
Jan 01, 2009 9.145 9.460 9.063 9.429 0 +0.00(+0.00%)
Dec 31, 2008 9.145 9.460 9.063 9.429 11,937,875 +0.26(+2.87%)
Dec 30, 2008 9.161 9.238 8.805 9.166 8,198,081 +0.00(+0.00%)
Dec 29, 2008 9.532 9.558 8.919 9.166 9,230,561 -0.38(-3.95%)
Dec 26, 2008 9.888 10.16 9.078 9.543 0 -0.26(-2.63%)
Dec 24, 2008 9.630 9.801 9.458 9.801 2,421,859 +0.18(+1.88%)
Dec 23, 2008 9.367 9.971 9.352 9.620 9,937,990 +0.08(+0.81%)
Dec 22, 2008 9.739 9.790 8.965 9.543 14,502,453 -0.18(-1.86%)
Dec 19, 2008 9.326 9.723 8.893 9.723 14,434,646 +0.68(+7.47%)
Dec 18, 2008 9.344 10.09 8.728 9.047 20,236,266 -0.68(-7.00%)
Dec 17, 2008 8.826 10.33 8.779 9.728 16,478,792 +0.60(+6.61%)
Dec 16, 2008 7.820 9.259 7.711 9.125 22,020,982 +1.32(+16.84%)
Dec 15, 2008 8.645 8.645 7.485 7.809 10,879,475 -0.44(-5.32%)
Dec 12, 2008 7.464 8.248 7.237 8.248 0 +0.56(+7.24%)
Dec 11, 2008 9.037 9.238 7.454 7.691 23,375,978 -1.70(-18.08%)
Dec 10, 2008 8.506 9.646 8.367 9.388 13,075,109 +0.99(+11.73%)
Dec 09, 2008 9.429 9.543 8.253 8.403 16,539,437 -1.27(-13.12%)
Dec 08, 2008 8.501 9.687 8.496 9.672 19,512,980 +1.27(+15.17%)
Dec 05, 2008 7.428 8.506 7.232 8.398 0 +0.86(+11.43%)
Dec 04, 2008 7.309 8.274 6.850 7.536 22,243,028 -0.06(-0.81%)
Dec 03, 2008 6.783 7.809 6.608 7.598 23,802,336 +0.41(+5.74%)
Dec 02, 2008 6.308 7.278 5.953 7.185 31,521,878 +1.06(+17.35%)
Dec 01, 2008 7.154 7.417 5.932 6.123 24,060,868 -1.18(-16.11%)
Nov 28, 2008 7.691 7.861 7.268 7.299 7,801,168 -0.45(-5.79%)
Nov 26, 2008 7.376 7.799 6.819 7.748 20,421,050 +0.37(+4.96%)
Nov 25, 2008 8.114 8.341 6.706 7.381 22,009,054 -0.40(-5.11%)
Nov 24, 2008 5.989 7.779 5.984 7.779 28,707,486 +1.96(+33.69%)
Nov 21, 2008 6.014 6.757 4.931 5.818 33,902,628 +0.01(+0.18%)
Nov 20, 2008 6.345 6.871 5.349 5.808 35,553,332 -0.78(-11.82%)
Nov 19, 2008 8.676 8.681 6.463 6.587 28,351,260 -2.15(-24.62%)
Nov 18, 2008 8.723 8.960 8.155 8.738 18,517,930 -0.03(-0.29%)
Nov 17, 2008 8.769 9.094 8.449 8.764 13,329,706 -0.13(-1.51%)
Nov 14, 2008 9.543 9.739 8.743 8.898 0 -0.99(-9.97%)
Nov 13, 2008 8.986 10.17 8.263 9.883 22,517,612 +0.98(+11.01%)
Nov 12, 2008 9.517 9.723 8.692 8.903 18,091,660 -1.07(-10.71%)
Nov 11, 2008 9.558 10.46 9.347 9.971 11,430,484 +0.17(+1.74%)
Nov 10, 2008 10.88 10.99 9.579 9.801 13,314,571 -1.04(-9.57%)
Nov 07, 2008 10.38 10.94 10.06 10.84 10,958,673 +0.52(+5.05%)
Nov 06, 2008 10.30 10.68 9.801 10.32 10,656,075 -0.30(-2.87%)
Nov 05, 2008 11.45 11.59 9.801 10.62 21,545,908 -1.40(-11.63%)
Nov 04, 2008 11.24 12.02 10.85 12.02 11,347,546 +0.94(+8.52%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.