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 (%)
Feb 26, 2010 6.234 6.240 6.195 6.234 28,979 +0.03(+0.42%)
Feb 24, 2010 6.175 6.208 6.208 6.208 100,829 +0.03(+0.52%)
Feb 23, 2010 6.130 6.175 6.130 6.175 2,301 +0.04(+0.58%)
Feb 22, 2010 6.169 6.175 6.091 6.140 927 -0.00(-0.05%)
Feb 19, 2010 6.175 6.208 6.143 6.143 12,520 -0.03(-0.52%)
Feb 18, 2010 6.175 6.175 6.175 6.175 773 +0.01(+0.21%)
Feb 17, 2010 6.078 6.175 6.072 6.162 24,124 +0.12(+1.93%)
Feb 16, 2010 6.053 6.072 5.972 6.046 7,113 -0.03(-0.53%)
Feb 12, 2010 6.078 6.078 6.078 6.078 78,560 +0.03(+0.53%)
Feb 11, 2010 6.046 6.046 6.046 6.046 309 +0.03(+0.54%)
Feb 10, 2010 6.059 6.059 5.981 6.014 6,031 -0.03(-0.53%)
Feb 09, 2010 6.027 6.046 6.014 6.046 12,990 +0.06(+1.08%)
Feb 08, 2010 6.046 6.046 5.981 5.981 12,207 -0.03(-0.54%)
Feb 05, 2010 6.014 6.027 6.004 6.014 8,505 +0.01(+0.22%)
Feb 04, 2010 5.975 6.040 5.975 6.001 4,639 +0.02(+0.32%)
Feb 03, 2010 5.981 5.981 5.884 5.981 53,275 -0.03(-0.54%)
Feb 02, 2010 5.904 6.014 5.884 6.014 25,847 +0.13(+2.20%)
Feb 01, 2010 5.949 5.949 5.884 5.884 151,588 -0.02(-0.33%)
Jan 29, 2010 5.897 5.910 5.884 5.904 5,567 -0.01(-0.11%)
Jan 28, 2010 5.859 5.910 5.852 5.910 5,273 +0.03(+0.44%)
Jan 27, 2010 6.117 6.117 5.826 5.884 63,636 -0.26(-4.21%)
Jan 26, 2010 6.059 6.143 6.046 6.143 27,527 +0.09(+1.50%)
Jan 25, 2010 6.046 6.104 6.046 6.053 1,080 -0.06(-0.95%)
Jan 22, 2010 6.014 6.137 5.981 6.111 4,175 +0.04(+0.64%)
Jan 21, 2010 5.820 6.072 5.820 6.072 3,402 +0.23(+3.93%)
Jan 20, 2010 5.820 5.842 5.820 5.842 927 -0.00(-0.06%)
Jan 19, 2010 5.820 5.846 5.813 5.846 6,471 -0.03(-0.55%)
Jan 15, 2010 5.839 5.878 5.878 5.878 8,969 +0.03(+0.44%)
Jan 14, 2010 5.852 5.871 5.837 5.852 181,523 +0.00(+0.00%)
Jan 13, 2010 5.852 5.852 5.852 5.852 1,701 +0.00(+0.00%)
Jan 12, 2010 5.852 5.852 5.833 5.852 69,281 +0.00(+0.00%)
Jan 11, 2010 5.852 5.852 5.852 5.852 11,986 +0.00(+0.00%)
Jan 08, 2010 5.826 5.949 5.826 5.852 21,735 +0.03(+0.56%)
Jan 07, 2010 5.813 5.820 5.807 5.820 369,464 +0.03(+0.45%)
Jan 06, 2010 5.800 5.833 5.787 5.794 67,271 +0.03(+0.45%)
Jan 05, 2010 5.762 5.800 5.755 5.768 5,188 +0.01(+0.22%)
Jan 04, 2010 5.820 5.826 5.755 5.755 569,962 -0.03(-0.56%)
Dec 31, 2009 5.781 5.787 5.787 5.787 33,712 +0.01(+0.11%)
Dec 30, 2009 5.813 5.820 5.749 5.781 5,720 -0.01(-0.11%)
Dec 29, 2009 5.794 5.794 5.787 5.787 3,711 -0.03(-0.56%)
Dec 28, 2009 5.852 5.852 5.820 5.820 13,516 -0.01(-0.22%)
Dec 24, 2009 5.820 5.839 5.820 5.833 1,546 -0.02(-0.33%)
Dec 23, 2009 5.852 5.859 5.852 5.852 289,590 +0.03(+0.44%)
Dec 22, 2009 5.826 5.826 5.826 5.826 309 +0.01(+0.11%)
Dec 21, 2009 5.846 5.846 5.820 5.820 114,438 -0.01(-0.11%)
Dec 18, 2009 5.839 5.865 5.826 5.826 8,660 -0.03(-0.44%)
Dec 17, 2009 5.910 5.910 5.852 5.852 4,639 -0.07(-1.20%)
Dec 16, 2009 5.956 5.956 5.923 5.923 3,092 -0.06(-0.97%)
Dec 15, 2009 5.949 5.981 5.949 5.981 8,505 +0.00(+0.00%)
Dec 14, 2009 5.917 5.981 5.917 5.981 12,676 +0.00(+0.00%)
Dec 11, 2009 6.040 6.072 5.981 5.981 18,821 -0.06(-0.96%)
Dec 10, 2009 5.981 6.111 5.981 6.040 25,361 +0.06(+0.97%)
Dec 09, 2009 5.917 5.981 5.917 5.981 22,578 +0.06(+1.09%)
Dec 08, 2009 5.820 5.917 5.820 5.917 4,175 +0.05(+0.88%)
Dec 07, 2009 5.981 6.014 5.826 5.865 14,227 +0.11(+1.91%)
Dec 04, 2009 5.820 5.826 5.723 5.755 36,515 -0.05(-0.78%)
Dec 03, 2009 5.820 5.820 5.800 5.800 23,970 -0.02(-0.33%)
Dec 02, 2009 5.820 5.820 5.794 5.820 30,619 +0.01(+0.22%)
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.