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 )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2011 7.753 7.857 7.612 7.786 98,306 -0.02(-0.25%)
Jul 28, 2011 7.734 7.883 7.689 7.805 41,930 +0.10(+1.26%)
Jul 27, 2011 7.908 7.908 7.695 7.708 130,153 -0.23(-2.93%)
Jul 26, 2011 7.831 7.980 7.805 7.941 56,769 +0.12(+1.57%)
Jul 25, 2011 7.915 7.986 7.818 7.818 69,844 -0.17(-2.18%)
Jul 22, 2011 7.954 7.999 7.947 7.992 40,701 -0.12(-1.51%)
Jul 21, 2011 7.941 8.199 7.941 8.115 93,284 +0.22(+2.78%)
Jul 20, 2011 8.038 8.044 7.870 7.895 94,157 -0.12(-1.53%)
Jul 19, 2011 7.954 8.077 7.915 8.018 256,038 +0.11(+1.39%)
Jul 18, 2011 7.902 7.992 7.837 7.908 190,016 -0.03(-0.41%)
Jul 15, 2011 7.902 8.031 7.902 7.941 89,589 +0.05(+0.57%)
Jul 14, 2011 7.986 8.057 7.889 7.895 103,493 -0.09(-1.13%)
Jul 13, 2011 7.967 8.096 7.921 7.986 97,702 +0.06(+0.73%)
Jul 12, 2011 7.876 7.967 7.870 7.928 89,584 +0.05(+0.66%)
Jul 11, 2011 7.876 7.980 7.850 7.876 51,988 -0.04(-0.49%)
Jul 08, 2011 7.934 7.999 7.902 7.915 174,296 -0.09(-1.13%)
Jul 07, 2011 7.947 8.018 7.908 8.005 78,080 +0.09(+1.14%)
Jul 06, 2011 7.895 7.928 7.876 7.915 90,310 -0.01(-0.08%)
Jul 05, 2011 7.921 7.967 7.908 7.921 87,113 +0.00(+0.00%)
Jul 01, 2011 7.934 7.967 7.844 7.921 144,662 +0.00(+0.00%)
Jun 30, 2011 7.889 7.954 7.889 7.921 62,876 +0.03(+0.41%)
Jun 29, 2011 7.954 7.973 7.844 7.889 82,486 -0.06(-0.81%)
Jun 28, 2011 7.934 7.986 7.850 7.954 122,502 +0.06(+0.74%)
Jun 27, 2011 7.863 7.921 7.837 7.895 104,599 +0.04(+0.49%)
Jun 24, 2011 7.811 7.876 7.734 7.857 720,111 +0.06(+0.83%)
Jun 23, 2011 7.695 7.811 7.663 7.792 43,808 +0.03(+0.42%)
Jun 22, 2011 7.779 7.863 7.721 7.760 62,112 -0.05(-0.58%)
Jun 21, 2011 7.779 7.857 7.740 7.805 115,557 +0.04(+0.50%)
Jun 20, 2011 7.740 7.766 7.727 7.766 96,001 +0.05(+0.67%)
Jun 17, 2011 7.663 7.786 7.656 7.714 202,699 +0.07(+0.93%)
Jun 16, 2011 7.495 7.727 7.495 7.643 105,638 +0.16(+2.07%)
Jun 15, 2011 7.708 7.727 7.475 7.488 76,848 -0.27(-3.50%)
Jun 14, 2011 7.676 7.760 7.669 7.760 82,168 +0.11(+1.44%)
Jun 13, 2011 7.708 7.740 7.533 7.650 152,219 -0.03(-0.34%)
Jun 10, 2011 7.740 7.811 7.611 7.676 189,376 -0.10(-1.25%)
Jun 09, 2011 7.663 7.850 7.650 7.773 71,562 +0.12(+1.52%)
Jun 08, 2011 7.585 7.701 7.585 7.656 90,421 +0.05(+0.68%)
Jun 07, 2011 7.385 7.708 7.385 7.604 128,473 +0.22(+2.98%)
Jun 06, 2011 7.417 7.462 7.365 7.385 51,391 -0.04(-0.52%)
Jun 03, 2011 7.404 7.514 7.372 7.423 109,453 +0.42(+6.00%)
May 24, 2011 7.048 7.087 6.971 7.003 97,261 -0.05(-0.73%)
May 23, 2011 7.055 7.107 7.029 7.055 76,814 -0.06(-0.82%)
May 20, 2011 7.126 7.158 7.100 7.113 92,835 -0.04(-0.54%)
May 19, 2011 7.113 7.178 7.113 7.152 135,539 +0.05(+0.64%)
May 18, 2011 7.074 7.132 7.048 7.107 70,529 +0.01(+0.18%)
May 17, 2011 7.029 7.107 6.984 7.094 94,255 +0.05(+0.64%)
May 16, 2011 7.087 7.145 7.022 7.048 119,768 -0.07(-1.00%)
May 13, 2011 7.152 7.158 7.113 7.119 65,305 -0.03(-0.36%)
May 12, 2011 7.100 7.223 7.100 7.145 57,519 +0.03(+0.36%)
May 11, 2011 7.178 7.178 7.107 7.119 35,474 -0.06(-0.81%)
May 10, 2011 7.152 7.262 7.143 7.178 35,217 +0.06(+0.82%)
May 09, 2011 7.113 7.204 7.107 7.119 43,613 -0.02(-0.27%)
May 06, 2011 7.113 7.204 7.094 7.139 131,568 +0.06(+0.91%)
May 05, 2011 7.029 7.216 7.010 7.074 160,479 +0.03(+0.37%)
May 04, 2011 7.055 7.107 7.042 7.048 54,070 -0.01(-0.09%)
May 03, 2011 7.216 7.223 7.029 7.055 97,546 -0.16(-2.24%)
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.