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 )

18.68 -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 30, 2020 8.854 8.974 8.671 8.769 4,723,411 -0.14(-1.54%)
Oct 29, 2020 8.675 8.991 8.577 8.906 4,211,353 +0.17(+1.96%)
Oct 28, 2020 8.812 8.983 8.709 8.735 5,152,693 -0.32(-3.49%)
Oct 27, 2020 9.444 9.564 9.034 9.051 4,671,969 -0.44(-4.68%)
Oct 26, 2020 9.735 9.735 9.363 9.495 3,785,676 -0.33(-3.39%)
Oct 23, 2020 9.846 10.04 9.675 9.829 3,567,070 +0.03(+0.35%)
Oct 22, 2020 9.436 9.837 9.401 9.795 4,596,748 +0.34(+3.62%)
Oct 21, 2020 9.444 9.495 9.299 9.453 3,768,861 -0.03(-0.36%)
Oct 20, 2020 9.427 9.611 9.401 9.487 4,772,940 +0.15(+1.56%)
Oct 19, 2020 9.632 9.649 9.222 9.342 6,288,798 -0.08(-0.82%)
Oct 16, 2020 9.453 9.513 9.231 9.419 5,497,268 -0.08(-0.81%)
Oct 15, 2020 9.316 9.555 9.248 9.495 3,794,621 +0.12(+1.28%)
Oct 14, 2020 9.470 9.564 9.359 9.376 4,032,750 -0.09(-0.90%)
Oct 13, 2020 9.812 9.889 9.414 9.461 4,612,650 -0.46(-4.65%)
Oct 12, 2020 9.931 9.987 9.778 9.923 7,359,920 -0.01(-0.09%)
Oct 09, 2020 10.37 10.37 9.914 9.931 3,982,080 -0.34(-3.33%)
Oct 08, 2020 10.16 10.27 10.07 10.27 5,942,324 +0.22(+2.21%)
Oct 07, 2020 10.26 10.34 9.983 10.05 5,981,991 -0.16(-1.59%)
Oct 06, 2020 10.35 10.53 10.14 10.21 5,388,377 +0.00(+0.00%)
Oct 05, 2020 10.28 10.34 9.961 10.21 4,840,418 +0.04(+0.42%)
Oct 02, 2020 9.632 10.19 9.581 10.17 6,701,931 +0.25(+2.50%)
Oct 01, 2020 9.675 9.957 9.538 9.923 6,293,654 +0.30(+3.11%)
Sep 30, 2020 9.718 9.914 9.487 9.624 4,970,073 -0.02(-0.18%)
Sep 29, 2020 9.812 9.812 9.367 9.641 5,967,306 -0.24(-2.42%)
Sep 28, 2020 9.872 10.04 9.748 9.880 4,109,826 +0.29(+3.03%)
Sep 25, 2020 9.222 9.628 9.196 9.589 3,278,658 +0.27(+2.94%)
Sep 24, 2020 9.179 9.393 9.051 9.316 6,329,548 +0.09(+1.02%)
Sep 23, 2020 9.658 9.876 9.213 9.222 4,515,479 -0.48(-4.93%)
Sep 22, 2020 9.897 10.10 9.692 9.701 6,942,795 -0.17(-1.73%)
Sep 21, 2020 10.13 10.17 9.709 9.872 6,878,094 -0.56(-5.33%)
Sep 18, 2020 10.87 10.94 10.42 10.43 9,476,072 -0.56(-5.06%)
Sep 17, 2020 10.97 11.14 10.89 10.98 4,599,070 -0.21(-1.91%)
Sep 16, 2020 11.11 11.26 10.94 11.20 5,996,140 +0.11(+1.00%)
Sep 15, 2020 10.63 11.26 10.56 11.09 7,334,108 +0.51(+4.85%)
Sep 14, 2020 10.18 10.61 10.13 10.57 7,098,540 +0.61(+6.09%)
Sep 11, 2020 10.30 10.31 9.863 9.966 10,249,930 -0.40(-3.88%)
Sep 10, 2020 10.34 10.53 10.30 10.37 6,808,577 +0.03(+0.33%)
Sep 09, 2020 10.44 10.50 10.24 10.33 5,151,612 -0.06(-0.58%)
Sep 08, 2020 10.60 10.68 10.35 10.39 6,599,886 -0.34(-3.16%)
Sep 04, 2020 10.68 10.81 10.46 10.73 6,134,071 +0.13(+1.20%)
Sep 03, 2020 10.56 10.79 10.42 10.60 4,449,582 +0.13(+1.21%)
Sep 02, 2020 10.37 10.49 10.17 10.48 5,892,971 +0.13(+1.23%)
Sep 01, 2020 9.986 10.48 9.901 10.35 5,574,781 +0.19(+1.83%)
Aug 31, 2020 10.23 10.23 10.05 10.16 7,415,739 -0.07(-0.66%)
Aug 28, 2020 10.10 10.25 9.846 10.23 7,003,120 +0.16(+1.60%)
Aug 27, 2020 9.859 10.16 9.859 10.07 3,588,700 +0.26(+2.68%)
Aug 26, 2020 10.05 10.09 9.757 9.808 2,981,456 -0.21(-2.11%)
Aug 25, 2020 10.08 10.20 9.825 10.02 3,344,122 -0.03(-0.25%)
Aug 24, 2020 9.740 10.05 9.621 10.05 4,434,536 +0.36(+3.67%)
Aug 21, 2020 9.783 9.842 9.596 9.689 4,456,370 -0.10(-1.04%)
Aug 20, 2020 9.613 9.961 9.520 9.791 3,782,841 +0.10(+1.05%)
Aug 19, 2020 9.986 10.00 9.664 9.689 5,055,301 -0.27(-2.72%)
Aug 18, 2020 10.14 10.17 9.766 9.961 4,126,479 -0.21(-2.08%)
Aug 17, 2020 10.16 10.24 10.03 10.17 4,439,966 +0.02(+0.17%)
Aug 14, 2020 10.11 10.35 10.07 10.16 5,248,742 -0.03(-0.25%)
Aug 13, 2020 10.38 10.57 10.15 10.18 3,580,093 -0.32(-3.07%)
Aug 12, 2020 10.61 10.73 10.33 10.50 3,689,871 -0.06(-0.56%)
Aug 11, 2020 10.71 10.92 10.54 10.56 6,164,653 +0.33(+3.23%)
Aug 10, 2020 10.14 10.39 10.09 10.23 6,646,040 +0.12(+1.17%)
Aug 07, 2020 9.630 10.12 9.477 10.11 5,594,498 +0.42(+4.28%)
Aug 06, 2020 9.528 9.842 9.528 9.698 6,125,822 +0.10(+1.06%)
Aug 05, 2020 9.901 9.978 9.511 9.596 5,640,973 -0.19(-1.91%)
Aug 04, 2020 9.443 9.838 9.427 9.783 4,521,943 +0.38(+4.06%)
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.