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

Kite Realty Group Trust (NY: KRG )

21.08 +0.03 (+0.14%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 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 (%)
May 29, 2020 8.539 8.607 8.180 8.291 906,270 -0.54(-6.10%)
May 28, 2020 9.393 9.393 8.731 8.829 514,714 -0.36(-3.91%)
May 27, 2020 9.445 9.547 8.863 9.188 906,308 +0.15(+1.61%)
May 26, 2020 8.675 9.154 8.675 9.043 608,989 +0.77(+9.30%)
May 22, 2020 8.359 8.359 8.000 8.274 921,947 -0.01(-0.10%)
May 21, 2020 8.043 8.462 8.043 8.282 725,145 +0.18(+2.22%)
May 20, 2020 8.154 8.291 7.940 8.103 915,807 +0.10(+1.28%)
May 19, 2020 8.120 8.257 7.804 8.000 575,496 -0.16(-1.99%)
May 18, 2020 7.539 8.291 7.539 8.162 1,180,923 +1.10(+15.62%)
May 15, 2020 7.094 7.188 6.718 7.060 2,228,937 -0.10(-1.43%)
May 14, 2020 6.598 7.316 6.453 7.162 716,112 +0.21(+2.95%)
May 13, 2020 7.282 7.316 6.658 6.957 1,067,561 -0.44(-6.00%)
May 12, 2020 8.060 8.111 7.291 7.402 875,013 -0.55(-6.88%)
May 11, 2020 8.590 8.590 7.872 7.949 1,019,243 -0.91(-10.23%)
May 08, 2020 8.120 9.043 8.120 8.855 1,427,849 +0.94(+11.88%)
May 07, 2020 7.521 8.214 7.521 7.915 1,006,823 +0.44(+5.95%)
May 06, 2020 8.120 8.214 7.376 7.470 1,018,877 -0.62(-7.71%)
May 05, 2020 8.342 8.556 8.026 8.094 940,488 +0.03(+0.42%)
May 04, 2020 7.906 8.257 7.701 8.060 1,311,286 -0.19(-2.28%)
May 01, 2020 8.368 8.530 8.009 8.248 670,284 -0.50(-5.67%)
Apr 30, 2020 8.786 8.932 8.376 8.744 1,183,690 -0.35(-3.85%)
Apr 29, 2020 8.487 9.248 8.456 9.094 1,090,410 +1.01(+12.47%)
Apr 28, 2020 7.479 8.180 7.476 8.086 1,091,565 +0.96(+13.43%)
Apr 27, 2020 6.590 7.248 6.504 7.128 1,212,390 +0.63(+9.74%)
Apr 24, 2020 6.564 6.675 6.333 6.496 974,948 -0.03(-0.52%)
Apr 23, 2020 6.265 6.795 6.256 6.530 747,885 +0.15(+2.28%)
Apr 22, 2020 6.462 6.504 6.164 6.385 1,226,796 -0.02(-0.27%)
Apr 21, 2020 6.351 6.556 6.308 6.402 888,677 -0.21(-3.10%)
Apr 20, 2020 7.017 7.026 6.513 6.607 2,221,328 -0.63(-8.74%)
Apr 17, 2020 7.222 7.615 7.184 7.239 823,318 +0.26(+3.67%)
Apr 16, 2020 7.410 7.624 6.953 6.983 797,076 -0.77(-9.92%)
Apr 15, 2020 7.898 8.043 7.466 7.752 641,619 -0.55(-6.59%)
Apr 14, 2020 8.513 8.633 8.197 8.299 1,731,883 +0.04(+0.52%)
Apr 13, 2020 8.547 8.547 7.940 8.257 668,220 -0.32(-3.69%)
Apr 09, 2020 7.906 8.812 7.778 8.573 1,027,480 +1.01(+13.33%)
Apr 08, 2020 7.342 7.633 7.051 7.564 1,353,648 +0.38(+5.23%)
Apr 07, 2020 7.239 7.829 7.145 7.188 1,390,014 +0.32(+4.60%)
Apr 06, 2020 6.573 7.103 6.573 6.872 1,012,351 +0.68(+11.05%)
Apr 03, 2020 6.496 6.615 5.872 6.188 1,301,022 -0.33(-5.11%)
Apr 02, 2020 6.650 7.120 6.308 6.521 649,109 -0.23(-3.42%)
Apr 01, 2020 7.752 7.752 6.504 6.752 1,143,930 -1.34(-16.58%)
Mar 31, 2020 7.727 8.274 7.376 8.094 1,066,954 +0.26(+3.27%)
Mar 30, 2020 8.120 8.162 7.205 7.838 838,130 -0.42(-5.07%)
Mar 27, 2020 8.453 8.675 8.154 8.257 885,444 -0.54(-6.12%)
Mar 26, 2020 8.402 9.239 7.872 8.795 795,294 +0.34(+4.02%)
Mar 25, 2020 8.464 9.449 8.199 8.455 1,128,766 +0.01(+0.10%)
Mar 24, 2020 7.942 8.588 7.942 8.447 868,936 +0.98(+13.08%)
Mar 23, 2020 7.884 7.942 7.056 7.470 960,739 -0.50(-6.24%)
Mar 20, 2020 7.909 8.977 7.660 7.967 1,392,167 +0.16(+2.01%)
Mar 19, 2020 6.923 8.087 6.501 7.809 1,158,403 +0.87(+12.53%)
Mar 18, 2020 9.118 9.706 6.675 6.940 1,126,723 -2.83(-28.98%)
Mar 17, 2020 9.292 9.805 8.654 9.772 1,324,238 +0.55(+5.92%)
Mar 16, 2020 9.441 10.10 9.159 9.225 1,065,584 -2.01(-17.91%)
Mar 13, 2020 10.18 11.24 9.772 11.24 1,250,040 +1.54(+15.88%)
Mar 12, 2020 11.40 11.54 9.656 9.697 1,091,389 -2.67(-21.57%)
Mar 11, 2020 12.84 13.03 12.32 12.36 1,034,561 -0.80(-6.10%)
Mar 10, 2020 12.91 13.20 12.32 13.17 1,203,992 +0.55(+4.40%)
Mar 09, 2020 13.28 13.33 12.58 12.61 1,356,906 -1.32(-9.51%)
Mar 06, 2020 13.90 14.00 13.55 13.94 1,324,666 -0.42(-2.94%)
Mar 05, 2020 14.10 14.47 14.03 14.36 1,775,486 -0.03(-0.23%)
Mar 04, 2020 13.76 14.44 13.71 14.39 1,807,621 +0.77(+5.65%)
Mar 03, 2020 13.83 14.16 13.39 13.62 1,270,770 -0.07(-0.54%)
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.