Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

8.805 +0.055 (+0.63%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 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 (%)
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%)
Apr 01, 2024 8.660 8.660 8.460 8.500 868,801 -0.08(-0.93%)
Mar 28, 2024 8.400 8.610 8.590 8.580 1,217,047 +0.25(+3.00%)
Mar 27, 2024 7.900 8.340 7.900 8.330 1,385,619 +0.52(+6.66%)
Mar 26, 2024 8.237 8.237 7.791 7.810 1,989,117 -0.35(-4.28%)
Mar 25, 2024 8.072 8.251 8.072 8.159 972,007 +0.15(+1.82%)
Mar 22, 2024 8.208 8.315 7.985 8.014 1,453,473 -0.21(-2.59%)
Mar 21, 2024 8.169 8.334 8.062 8.227 1,185,577 +0.15(+1.80%)
Mar 20, 2024 7.907 8.130 7.820 8.082 1,593,204 +0.16(+2.08%)
Mar 19, 2024 7.956 8.028 7.829 7.917 1,503,652 -0.08(-0.97%)
Mar 18, 2024 8.091 8.208 7.936 7.994 1,370,867 -0.13(-1.55%)
Mar 15, 2024 7.742 8.150 7.723 8.120 7,249,897 +0.33(+4.23%)
Mar 14, 2024 8.023 8.023 7.616 7.791 2,444,476 -0.26(-3.25%)
Mar 13, 2024 7.965 8.237 7.917 8.053 1,588,126 +0.06(+0.73%)
Mar 12, 2024 8.082 8.082 7.849 7.994 2,295,734 -0.06(-0.72%)
Mar 11, 2024 8.130 8.198 7.946 8.053 2,693,517 -0.17(-2.12%)
Mar 08, 2024 8.412 8.538 8.213 8.227 1,908,745 -0.05(-0.59%)
Mar 07, 2024 8.285 8.504 8.256 8.276 1,402,774 +0.06(+0.71%)
Mar 06, 2024 8.179 8.431 8.150 8.217 1,372,055 +0.10(+1.19%)
Mar 05, 2024 8.363 8.421 8.072 8.120 1,642,210 -0.32(-3.79%)
Mar 04, 2024 8.470 8.482 8.256 8.441 1,634,748 -0.10(-1.14%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.