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 )

10.23 -0.17 (-1.59%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 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 17, 2024 10.45 10.55 10.34 10.40 770,031 -0.07(-0.67%)
May 16, 2024 10.44 10.60 10.36 10.47 961,158 +0.04(+0.38%)
May 15, 2024 10.91 11.02 10.34 10.43 1,447,002 -0.33(-3.07%)
May 14, 2024 10.74 10.95 10.63 10.76 1,359,351 +0.25(+2.38%)
May 13, 2024 10.30 10.60 10.29 10.51 1,519,363 +0.36(+3.55%)
May 10, 2024 9.940 10.23 9.910 10.15 1,713,182 +0.24(+2.42%)
May 09, 2024 9.310 9.940 8.950 9.910 2,239,157 +0.96(+10.73%)
May 08, 2024 8.780 9.005 8.750 8.950 840,113 +0.07(+0.79%)
May 07, 2024 9.100 9.250 8.845 8.880 1,499,964 -0.16(-1.77%)
May 06, 2024 8.870 9.050 8.790 9.040 1,519,931 +0.29(+3.31%)
May 03, 2024 8.950 9.070 8.670 8.750 804,226 -0.01(-0.11%)
May 02, 2024 8.880 8.920 8.690 8.760 1,225,568 +0.02(+0.23%)
May 01, 2024 8.600 8.965 8.560 8.740 768,604 +0.15(+1.75%)
Apr 30, 2024 8.510 8.660 8.500 8.590 1,191,389 -0.05(-0.58%)
Apr 29, 2024 8.610 8.740 8.600 8.640 708,331 +0.14(+1.65%)
Apr 26, 2024 8.530 8.665 8.490 8.500 538,593 +0.04(+0.47%)
Apr 25, 2024 8.420 8.510 8.400 8.460 889,990 -0.03(-0.35%)
Apr 24, 2024 8.510 8.600 8.330 8.490 1,110,027 -0.09(-1.05%)
Apr 23, 2024 8.500 8.760 8.500 8.580 1,302,639 +0.06(+0.70%)
Apr 22, 2024 8.510 8.580 8.420 8.520 994,818 +0.02(+0.24%)
Apr 19, 2024 8.330 8.575 8.330 8.500 1,388,529 +0.12(+1.43%)
Apr 18, 2024 8.280 8.390 8.235 8.380 1,352,514 +0.17(+2.07%)
Apr 17, 2024 8.170 8.350 8.155 8.210 1,162,690 +0.12(+1.48%)
Apr 16, 2024 8.070 8.240 8.015 8.090 1,017,381 -0.09(-1.10%)
Apr 15, 2024 8.340 8.530 8.050 8.180 1,408,370 -0.17(-2.04%)
Apr 12, 2024 8.500 8.620 8.300 8.350 1,074,113 -0.14(-1.65%)
Apr 11, 2024 8.540 8.600 8.320 8.490 1,014,776 +0.00(+0.00%)
Apr 10, 2024 8.560 8.575 8.270 8.490 1,442,824 -0.42(-4.71%)
Apr 09, 2024 8.470 8.935 8.470 8.910 1,306,937 +0.46(+5.44%)
Apr 08, 2024 8.330 8.480 8.280 8.450 935,879 +0.21(+2.55%)
Apr 05, 2024 8.380 8.460 8.195 8.240 707,789 -0.23(-2.72%)
Apr 04, 2024 8.500 8.690 8.410 8.470 951,078 +0.08(+0.95%)
Apr 03, 2024 8.300 8.430 8.290 8.390 885,006 +0.05(+0.60%)
Apr 02, 2024 8.370 8.505 8.147 8.340 1,511,515 -0.16(-1.88%)
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.