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 )

18.80 +0.12 (+0.64%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2003 9.112 9.132 9.047 9.055 1,557,988 -0.10(-1.07%)
Mar 28, 2003 9.181 9.205 9.063 9.153 1,406,339 -0.03(-0.28%)
Mar 27, 2003 9.153 9.199 9.094 9.179 767,552 +0.01(+0.14%)
Mar 26, 2003 9.114 9.189 9.045 9.166 868,393 +0.08(+0.88%)
Mar 25, 2003 8.998 9.114 8.998 9.086 1,376,863 +0.06(+0.71%)
Mar 24, 2003 9.259 9.259 9.004 9.022 1,455,208 -0.23(-2.53%)
Mar 21, 2003 9.166 9.282 9.127 9.256 1,352,816 +0.13(+1.41%)
Mar 20, 2003 9.101 9.150 9.022 9.127 1,413,320 -0.02(-0.25%)
Mar 19, 2003 9.150 9.150 8.998 9.150 2,050,556 +0.00(+0.00%)
Mar 18, 2003 9.125 9.158 9.065 9.150 1,034,392 +0.03(+0.28%)
Mar 17, 2003 8.831 9.125 8.792 9.125 1,200,391 +0.26(+2.94%)
Mar 14, 2003 8.844 8.895 8.818 8.864 591,857 +0.03(+0.38%)
Mar 13, 2003 8.790 8.864 8.790 8.831 1,026,635 +0.04(+0.44%)
Mar 12, 2003 8.766 8.792 8.725 8.792 880,804 +0.02(+0.18%)
Mar 11, 2003 8.769 8.800 8.741 8.777 910,668 +0.01(+0.09%)
Mar 10, 2003 8.790 8.815 8.743 8.769 1,355,143 -0.02(-0.21%)
Mar 07, 2003 8.771 8.792 8.720 8.787 1,016,163 -0.00(-0.03%)
Mar 06, 2003 8.676 8.790 8.676 8.790 2,185,139 +0.05(+0.56%)
Mar 05, 2003 8.586 8.741 8.586 8.741 2,000,136 +0.03(+0.30%)
Mar 04, 2003 8.722 8.741 8.694 8.715 1,179,835 -0.01(-0.09%)
Mar 03, 2003 8.715 8.746 8.676 8.722 658,567 +0.03(+0.39%)
Feb 28, 2003 8.735 8.766 8.686 8.689 888,561 -0.05(-0.59%)
Feb 27, 2003 8.637 8.741 8.624 8.741 874,211 +0.10(+1.19%)
Feb 26, 2003 8.637 8.653 8.576 8.637 704,333 -0.03(-0.36%)
Feb 25, 2003 8.573 8.671 8.532 8.668 807,501 +0.08(+0.93%)
Feb 24, 2003 8.586 8.640 8.508 8.588 1,021,981 -0.05(-0.63%)
Feb 21, 2003 8.534 8.663 8.534 8.643 1,929,935 +0.12(+1.45%)
Feb 20, 2003 8.472 8.547 8.472 8.519 883,907 +0.05(+0.55%)
Feb 19, 2003 8.426 8.496 8.398 8.472 971,561 +0.05(+0.55%)
Feb 18, 2003 8.351 8.441 8.328 8.426 2,208,023 +0.17(+2.06%)
Feb 14, 2003 8.222 8.305 8.173 8.256 1,251,200 +0.11(+1.36%)
Feb 13, 2003 8.150 8.163 8.060 8.145 783,454 -0.01(-0.09%)
Feb 12, 2003 8.148 8.207 8.122 8.153 958,374 -0.01(-0.13%)
Feb 11, 2003 8.225 8.225 8.153 8.163 734,973 -0.05(-0.63%)
Feb 10, 2003 8.127 8.215 8.122 8.215 795,089 +0.08(+0.98%)
Feb 07, 2003 8.178 8.235 8.135 8.135 814,870 -0.06(-0.69%)
Feb 06, 2003 8.189 8.225 8.173 8.191 1,050,294 +0.00(+0.03%)
Feb 05, 2003 8.122 8.212 8.117 8.189 1,196,901 +0.05(+0.63%)
Feb 04, 2003 8.070 8.140 8.031 8.137 1,254,302 +0.07(+0.83%)
Feb 03, 2003 8.078 8.119 8.042 8.070 970,397 -0.03(-0.32%)
Jan 31, 2003 7.946 8.096 7.946 8.096 824,954 +0.15(+1.88%)
Jan 30, 2003 7.915 8.003 7.915 7.946 624,824 -0.03(-0.36%)
Jan 29, 2003 7.877 7.993 7.877 7.975 1,644,866 +0.10(+1.24%)
Jan 28, 2003 7.869 7.900 7.817 7.877 1,726,702 +0.01(+0.16%)
Jan 27, 2003 7.890 7.918 7.825 7.864 1,025,084 -0.04(-0.55%)
Jan 24, 2003 7.982 7.982 7.903 7.908 815,645 -0.10(-1.22%)
Jan 23, 2003 7.970 8.019 7.967 8.006 2,067,233 +0.03(+0.36%)
Jan 22, 2003 7.980 8.019 7.928 7.977 1,435,816 -0.00(-0.03%)
Jan 21, 2003 7.928 7.980 7.926 7.980 1,374,923 +0.04(+0.49%)
Jan 17, 2003 7.903 7.967 7.866 7.941 1,035,556 +0.00(+0.00%)
Jan 16, 2003 8.096 8.096 7.921 7.941 848,225 -0.11(-1.31%)
Jan 15, 2003 7.993 8.088 7.928 8.047 1,478,867 +0.06(+0.74%)
Jan 14, 2003 7.967 8.019 7.799 7.988 1,544,801 +0.12(+1.51%)
Jan 13, 2003 7.985 7.985 7.866 7.869 1,171,691 -0.12(-1.45%)
Jan 10, 2003 8.011 8.039 7.954 7.985 1,135,233 -0.07(-0.90%)
Jan 09, 2003 8.001 8.070 7.915 8.057 894,379 +0.06(+0.77%)
Jan 08, 2003 8.080 8.080 7.967 7.995 955,271 -0.15(-1.81%)
Jan 07, 2003 8.199 8.215 8.096 8.142 994,444 -0.08(-0.94%)
Jan 06, 2003 8.178 8.225 8.031 8.220 1,104,593 +0.11(+1.30%)
Jan 03, 2003 7.995 8.122 7.995 8.114 1,370,269 +0.09(+1.12%)
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.