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 )

19.28 -0.25 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2002 8.133 8.133 8.000 8.000 1,998,232 -0.09(-1.16%)
Dec 30, 2002 8.185 8.185 8.015 8.094 1,239,080 -0.21(-2.49%)
Dec 27, 2002 8.237 8.302 8.237 8.300 593,303 -0.03(-0.34%)
Dec 26, 2002 8.370 8.375 8.289 8.328 557,681 -0.04(-0.50%)
Dec 24, 2002 8.315 8.365 8.302 8.370 532,402 +0.01(+0.12%)
Dec 23, 2002 8.172 8.357 8.164 8.360 1,388,842 +0.19(+2.30%)
Dec 20, 2002 8.028 8.172 8.028 8.172 1,927,373 +0.09(+1.16%)
Dec 19, 2002 8.146 8.198 8.054 8.078 879,421 -0.09(-1.09%)
Dec 18, 2002 8.229 8.266 8.167 8.167 738,085 -0.06(-0.76%)
Dec 17, 2002 8.328 8.331 8.182 8.229 949,897 -0.12(-1.44%)
Dec 16, 2002 8.172 8.349 8.161 8.349 1,483,449 +0.20(+2.50%)
Dec 13, 2002 8.138 8.198 8.114 8.146 669,907 -0.01(-0.16%)
Dec 12, 2002 8.159 8.169 8.120 8.159 613,986 -0.01(-0.16%)
Dec 11, 2002 8.133 8.211 8.133 8.172 1,328,324 -0.10(-1.26%)
Dec 10, 2002 8.347 8.373 8.263 8.276 912,361 -0.08(-1.00%)
Dec 09, 2002 8.339 8.373 8.318 8.360 1,132,216 +0.02(+0.22%)
Dec 06, 2002 8.289 8.355 8.211 8.342 1,288,107 +0.01(+0.16%)
Dec 05, 2002 8.263 8.328 8.229 8.328 998,541 +0.04(+0.44%)
Dec 04, 2002 8.242 8.302 8.227 8.292 726,595 +0.05(+0.63%)
Dec 03, 2002 8.195 8.271 8.122 8.240 1,214,183 +0.01(+0.13%)
Dec 02, 2002 8.187 8.300 8.159 8.229 1,170,519 +0.04(+0.54%)
Nov 29, 2002 8.172 8.271 8.172 8.185 255,476 +0.01(+0.06%)
Nov 27, 2002 8.161 8.224 8.133 8.180 648,075 -0.00(-0.03%)
Nov 26, 2002 8.107 8.203 8.101 8.182 970,964 +0.04(+0.45%)
Nov 25, 2002 8.167 8.195 8.096 8.146 1,545,115 -0.07(-0.89%)
Nov 22, 2002 8.041 8.224 8.041 8.219 2,423,388 +0.08(+0.96%)
Nov 21, 2002 8.159 8.159 8.107 8.140 837,288 -0.02(-0.22%)
Nov 20, 2002 8.146 8.159 8.099 8.159 762,982 +0.03(+0.42%)
Nov 19, 2002 8.107 8.182 8.107 8.125 664,928 -0.01(-0.10%)
Nov 18, 2002 8.094 8.159 8.094 8.133 594,069 +0.05(+0.58%)
Nov 15, 2002 8.065 8.146 8.047 8.086 359,658 +0.02(+0.26%)
Nov 14, 2002 8.002 8.065 7.968 8.065 1,128,769 +0.11(+1.44%)
Nov 13, 2002 8.002 8.065 7.950 7.950 518,230 -0.01(-0.16%)
Nov 12, 2002 7.966 8.015 7.885 7.963 1,153,666 +0.00(+0.03%)
Nov 11, 2002 8.067 8.067 7.885 7.960 811,243 -0.10(-1.20%)
Nov 08, 2002 8.133 8.138 7.989 8.057 486,439 -0.02(-0.29%)
Nov 07, 2002 8.198 8.198 8.080 8.080 452,733 -0.09(-1.15%)
Nov 06, 2002 8.094 8.174 8.041 8.174 587,940 +0.11(+1.33%)
Nov 05, 2002 8.094 8.135 8.028 8.067 675,270 -0.03(-0.32%)
Nov 04, 2002 8.002 8.146 8.002 8.094 728,510 +0.10(+1.24%)
Nov 01, 2002 7.885 7.994 7.835 7.994 800,901 +0.08(+1.06%)
Oct 31, 2002 7.783 7.916 7.728 7.911 640,797 +0.13(+1.68%)
Oct 30, 2002 7.806 7.859 7.650 7.780 1,371,223 -0.04(-0.53%)
Oct 29, 2002 7.885 7.895 7.702 7.822 1,147,537 -0.09(-1.15%)
Oct 28, 2002 7.981 8.041 7.856 7.913 863,334 -0.07(-0.82%)
Oct 25, 2002 7.859 8.002 7.832 7.979 1,058,293 +0.15(+1.90%)
Oct 24, 2002 7.704 7.843 7.704 7.830 476,863 +0.15(+1.94%)
Oct 23, 2002 7.676 7.728 7.540 7.681 621,646 +0.01(+0.07%)
Oct 22, 2002 7.853 7.853 7.624 7.676 1,333,304 -0.18(-2.26%)
Oct 21, 2002 7.864 7.872 7.728 7.853 593,303 -0.01(-0.10%)
Oct 18, 2002 7.845 7.911 7.798 7.861 962,154 +0.03(+0.40%)
Oct 17, 2002 7.702 7.830 7.676 7.830 1,007,734 +0.21(+2.78%)
Oct 16, 2002 7.647 7.652 7.574 7.618 969,431 +0.00(+0.00%)
Oct 15, 2002 7.545 7.650 7.467 7.618 2,106,245 +0.17(+2.31%)
Oct 14, 2002 7.550 7.556 7.415 7.446 589,472 -0.10(-1.35%)
Oct 11, 2002 7.611 7.765 7.527 7.548 1,579,205 +0.00(+0.03%)
Oct 10, 2002 7.415 7.558 7.250 7.545 2,301,203 +0.10(+1.37%)
Oct 09, 2002 7.540 7.545 7.409 7.443 1,666,534 -0.10(-1.28%)
Oct 08, 2002 7.571 7.650 7.376 7.540 1,347,858 -0.03(-0.41%)
Oct 07, 2002 7.715 7.723 7.556 7.571 1,678,791 -0.20(-2.52%)
Oct 04, 2002 7.898 7.898 7.663 7.767 2,137,653 -0.18(-2.27%)
Oct 03, 2002 7.885 7.947 7.838 7.947 605,942 +0.09(+1.13%)
Oct 02, 2002 8.015 8.015 7.843 7.859 697,485 -0.13(-1.60%)
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.