Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Kennedy-Wilson Holdings Inc (NY: KW )

10.22 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 8.878 9.040 8.794 9.040 167,478 +0.19(+2.19%)
Dec 28, 2012 8.827 8.930 8.768 8.846 107,376 +0.00(+0.00%)
Dec 27, 2012 8.891 8.937 8.768 8.846 434,238 -0.03(-0.29%)
Dec 26, 2012 8.865 8.911 8.775 8.872 86,031 +0.00(+0.00%)
Dec 24, 2012 8.820 8.949 8.717 8.872 91,723 +0.05(+0.51%)
Dec 21, 2012 8.730 8.827 8.652 8.827 713,824 -0.13(-1.44%)
Dec 20, 2012 8.717 8.956 8.665 8.956 250,865 +0.25(+2.90%)
Dec 19, 2012 8.665 8.730 8.581 8.704 239,271 +0.04(+0.45%)
Dec 18, 2012 8.704 8.755 8.568 8.665 226,163 +0.00(+0.00%)
Dec 17, 2012 8.652 8.717 8.574 8.665 130,114 +0.10(+1.13%)
Dec 14, 2012 8.523 8.581 8.432 8.568 161,240 +0.06(+0.68%)
Dec 13, 2012 8.439 8.510 8.439 8.510 111,465 +0.10(+1.15%)
Dec 12, 2012 8.387 8.471 8.316 8.413 223,622 +0.01(+0.08%)
Dec 11, 2012 8.536 8.536 8.400 8.406 247,095 -0.06(-0.69%)
Dec 10, 2012 8.271 8.464 8.271 8.464 219,362 +0.19(+2.27%)
Dec 07, 2012 8.258 8.309 8.161 8.277 242,106 +0.07(+0.87%)
Dec 06, 2012 8.251 8.303 8.199 8.206 54,939 -0.07(-0.86%)
Dec 05, 2012 8.452 8.452 8.245 8.277 59,128 -0.13(-1.54%)
Dec 04, 2012 8.477 8.497 8.361 8.406 100,518 -0.06(-0.76%)
Nov 30, 2012 8.477 8.516 8.335 8.471 240,865 +0.01(+0.08%)
Nov 29, 2012 8.471 8.471 8.367 8.464 148,268 +0.03(+0.31%)
Nov 28, 2012 8.309 8.439 8.212 8.439 60,721 +0.07(+0.85%)
Nov 27, 2012 8.406 8.536 8.283 8.367 241,951 -0.04(-0.46%)
Nov 26, 2012 8.361 8.426 8.219 8.406 109,531 +0.04(+0.46%)
Nov 23, 2012 8.154 8.367 8.083 8.367 98,469 +0.25(+3.03%)
Nov 21, 2012 8.154 8.199 8.083 8.122 114,370 -0.01(-0.08%)
Nov 20, 2012 8.167 8.167 7.992 8.128 151,703 -0.08(-0.95%)
Nov 19, 2012 8.083 8.212 8.012 8.206 186,694 +0.21(+2.67%)
Nov 16, 2012 7.650 7.999 7.650 7.992 215,321 +0.30(+3.95%)
Nov 15, 2012 7.798 7.850 7.663 7.689 151,978 -0.10(-1.25%)
Nov 14, 2012 8.070 8.141 7.766 7.786 198,488 -0.25(-3.06%)
Nov 13, 2012 8.018 8.135 7.986 8.031 106,345 -0.05(-0.56%)
Nov 12, 2012 8.193 8.211 8.018 8.077 90,591 -0.09(-1.11%)
Nov 09, 2012 8.251 8.316 8.102 8.167 237,737 -0.12(-1.48%)
Nov 08, 2012 8.490 8.529 8.290 8.290 247,438 -0.24(-2.81%)
Nov 07, 2012 8.904 8.911 8.439 8.529 235,844 -0.46(-5.11%)
Nov 06, 2012 9.050 9.092 8.962 8.988 194,544 +0.00(+0.00%)
Nov 05, 2012 8.956 9.085 8.956 8.988 120,835 +0.03(+0.29%)
Nov 02, 2012 9.124 9.143 8.949 8.962 153,048 -0.18(-1.98%)
Nov 01, 2012 9.124 9.215 9.021 9.143 240,534 -0.04(-0.42%)
Oct 31, 2012 9.034 9.182 8.917 9.182 138,972 +0.12(+1.36%)
Oct 26, 2012 9.053 9.059 9.059 9.059 68,353 +0.01(+0.07%)
Oct 25, 2012 9.098 9.105 8.956 9.053 77,825 +0.02(+0.21%)
Oct 24, 2012 9.066 9.085 8.988 9.034 53,779 -0.03(-0.36%)
Oct 23, 2012 9.131 9.163 8.988 9.066 170,331 -0.02(-0.21%)
Oct 19, 2012 9.150 9.215 9.008 9.085 134,435 -0.10(-1.06%)
Oct 18, 2012 9.098 9.215 9.098 9.182 106,402 +0.05(+0.57%)
Oct 17, 2012 9.014 9.131 8.988 9.131 115,318 +0.13(+1.44%)
Oct 16, 2012 9.008 9.021 8.924 9.001 159,016 +0.01(+0.14%)
Oct 15, 2012 8.988 9.085 8.963 8.988 198,165 +0.01(+0.07%)
Oct 12, 2012 9.027 9.092 8.982 8.982 67,244 -0.06(-0.64%)
Oct 11, 2012 9.143 9.156 9.008 9.040 131,784 -0.05(-0.50%)
Oct 10, 2012 8.943 9.111 8.943 9.085 106,606 +0.14(+1.59%)
Oct 09, 2012 9.034 9.092 8.911 8.943 98,229 -0.11(-1.21%)
Oct 08, 2012 9.014 9.072 8.937 9.053 72,450 +0.03(+0.29%)
Oct 05, 2012 9.150 9.234 8.995 9.027 94,318 -0.12(-1.27%)
Oct 04, 2012 9.098 9.202 9.001 9.143 172,722 +0.08(+0.93%)
Oct 03, 2012 8.995 9.072 8.917 9.059 202,424 +0.10(+1.08%)
Oct 02, 2012 8.962 8.975 8.820 8.962 154,319 +0.04(+0.43%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.