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 )

10.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Oct 01, 2012 9.053 9.137 8.801 8.924 173,573 -0.11(-1.22%)
Sep 28, 2012 8.988 9.085 8.898 9.034 143,066 -0.03(-0.29%)
Sep 27, 2012 8.982 9.131 8.872 9.059 95,201 +0.08(+0.94%)
Sep 26, 2012 9.046 9.066 8.904 8.975 87,285 -0.08(-0.86%)
Sep 25, 2012 9.292 9.357 9.053 9.053 204,800 -0.18(-1.96%)
Sep 24, 2012 9.318 9.415 9.202 9.234 149,714 -0.08(-0.90%)
Sep 21, 2012 9.506 9.603 9.318 9.318 398,196 -0.10(-1.03%)
Sep 20, 2012 9.279 9.473 9.279 9.415 174,556 +0.09(+0.97%)
Sep 19, 2012 9.402 9.415 9.299 9.325 157,652 -0.07(-0.76%)
Sep 18, 2012 9.383 9.447 9.325 9.396 143,632 +0.00(+0.00%)
Sep 17, 2012 9.389 9.415 9.286 9.396 168,972 -0.05(-0.48%)
Sep 14, 2012 9.434 9.596 9.422 9.441 292,069 +0.00(+0.00%)
Sep 13, 2012 9.228 9.531 9.221 9.441 329,315 +0.19(+2.10%)
Sep 12, 2012 9.124 9.253 9.098 9.247 133,765 +0.13(+1.42%)
Sep 11, 2012 9.118 9.118 9.034 9.118 188,949 +0.06(+0.64%)
Sep 10, 2012 9.085 9.143 9.034 9.059 148,644 -0.04(-0.43%)
Sep 07, 2012 9.137 9.143 9.059 9.098 78,141 +0.01(+0.14%)
Sep 06, 2012 9.072 9.156 9.059 9.085 208,124 +0.03(+0.29%)
Sep 05, 2012 9.131 9.137 9.027 9.059 170,724 -0.03(-0.36%)
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.