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:

Kilroy Realty Corp (NY: KRC )

36.43 +0.31 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.22 29.36 28.34 28.74 1,199,398 +0.00(+0.00%)
Jun 29, 2023 28.13 28.89 28.06 28.74 735,258 +0.52(+1.83%)
Jun 28, 2023 29.12 29.12 27.94 28.22 1,678,338 -0.90(-3.09%)
Jun 27, 2023 28.13 29.18 27.65 29.12 1,532,846 +0.88(+3.12%)
Jun 26, 2023 26.32 28.35 26.25 28.24 1,454,031 +1.97(+7.50%)
Jun 23, 2023 26.88 27.14 26.10 26.27 1,893,458 -0.80(-2.95%)
Jun 22, 2023 28.30 28.30 26.94 27.07 1,282,024 -1.11(-3.93%)
Jun 21, 2023 28.10 28.42 27.69 28.17 999,700 -0.20(-0.69%)
Jun 20, 2023 28.70 28.70 27.88 28.37 967,408 -0.49(-1.69%)
Jun 16, 2023 28.97 29.13 28.56 28.86 1,591,457 -0.14(-0.48%)
Jun 15, 2023 28.15 29.11 28.15 29.00 1,630,448 +2.69(+10.23%)
May 08, 2023 26.56 26.73 25.90 26.31 997,467 -0.24(-0.92%)
May 05, 2023 26.34 26.71 26.00 26.55 1,087,777 +0.64(+2.46%)
May 04, 2023 25.42 26.28 25.04 25.91 1,438,964 +0.23(+0.91%)
May 03, 2023 26.05 26.49 25.51 25.68 1,201,268 -0.17(-0.65%)
May 02, 2023 26.54 26.75 25.47 25.85 1,566,355 -0.91(-3.40%)
May 01, 2023 27.23 27.39 26.49 26.76 1,510,523 -0.67(-2.43%)
Apr 28, 2023 27.65 28.71 27.19 27.42 1,659,322 -0.02(-0.07%)
Apr 27, 2023 26.30 27.73 26.26 27.44 2,323,427 +0.18(+0.65%)
Apr 26, 2023 27.40 27.95 27.03 27.26 1,436,558 +0.08(+0.31%)
Apr 25, 2023 27.67 27.91 26.72 27.18 1,466,865 -0.85(-3.04%)
Apr 24, 2023 28.23 28.37 27.68 28.03 823,726 -0.21(-0.73%)
Apr 21, 2023 28.72 28.78 28.12 28.24 953,802 -0.27(-0.95%)
Apr 20, 2023 29.07 29.44 28.42 28.51 937,060 -0.91(-3.09%)
Apr 19, 2023 27.87 29.47 27.81 29.42 1,076,879 +1.19(+4.22%)
Apr 18, 2023 28.74 28.78 27.96 28.23 910,042 -0.40(-1.41%)
Apr 17, 2023 27.77 28.75 27.71 28.63 1,417,266 +0.85(+3.07%)
Apr 14, 2023 28.52 28.95 27.53 27.78 1,096,333 -0.41(-1.46%)
Apr 13, 2023 28.38 28.53 27.78 28.19 1,711,484 -0.16(-0.56%)
Apr 12, 2023 30.32 30.33 28.18 28.35 1,555,219 -1.51(-5.06%)
Apr 11, 2023 29.65 30.32 29.47 29.86 1,379,486 +0.39(+1.34%)
Apr 10, 2023 29.73 30.24 28.74 29.47 1,394,809 -0.67(-2.21%)
Apr 06, 2023 30.34 30.34 29.87 30.13 833,777 +0.07(+0.22%)
Apr 05, 2023 29.96 30.25 29.60 30.07 1,177,568 -0.08(-0.28%)
Apr 04, 2023 30.49 30.53 29.64 30.15 1,475,335 -0.17(-0.56%)
Apr 03, 2023 30.68 31.18 30.03 30.32 1,159,197 -0.07(-0.22%)
Mar 31, 2023 30.11 30.42 29.51 30.39 2,022,096 +0.51(+1.69%)
Mar 30, 2023 29.50 30.08 29.37 29.88 2,294,220 +0.93(+3.21%)
Mar 29, 2023 28.46 29.08 28.13 28.95 2,194,432 +1.27(+4.60%)
Mar 28, 2023 27.14 27.98 27.02 27.68 945,848 +0.20(+0.74%)
Mar 27, 2023 27.73 28.19 27.01 27.48 1,843,215 +0.51(+1.88%)
Mar 24, 2023 25.19 27.05 24.91 26.97 2,678,221 +1.52(+5.98%)
Mar 23, 2023 26.67 27.08 25.35 25.45 2,164,936 -1.14(-4.30%)
Mar 22, 2023 27.85 27.99 26.58 26.59 1,780,088 -1.56(-5.53%)
Mar 21, 2023 28.03 28.76 27.35 28.15 2,902,491 +1.12(+4.16%)
Mar 20, 2023 26.55 27.73 26.54 27.02 1,870,744 +0.59(+2.23%)
Mar 17, 2023 27.59 27.59 25.77 26.43 3,026,079 -1.26(-4.56%)
Mar 16, 2023 28.28 28.57 26.98 27.70 2,373,182 -1.03(-3.59%)
Mar 15, 2023 27.41 28.96 26.91 28.73 2,759,179 +0.68(+2.43%)
Mar 14, 2023 29.79 29.96 27.51 28.05 2,342,852 -1.00(-3.46%)
Mar 13, 2023 28.60 29.35 28.23 29.05 2,148,903 +0.19(+0.67%)
Mar 10, 2023 31.61 31.67 28.50 28.86 3,190,171 -2.81(-8.88%)
Mar 09, 2023 32.59 32.59 31.61 31.67 1,557,176 -1.25(-3.81%)
Mar 08, 2023 32.66 33.12 32.38 32.92 1,163,745 +0.18(+0.53%)
Mar 07, 2023 33.76 33.98 32.55 32.75 991,515 -1.07(-3.16%)
Mar 06, 2023 34.16 34.42 33.78 33.82 701,853 -0.02(-0.05%)
Mar 03, 2023 33.83 34.14 33.50 33.84 954,924 +0.28(+0.82%)
Mar 02, 2023 33.14 33.69 32.72 33.56 881,253 +0.21(+0.64%)
Mar 01, 2023 32.99 33.44 32.70 33.35 1,353,066 +0.15(+0.44%)
Feb 28, 2023 33.22 33.79 33.12 33.20 1,257,784 -0.05(-0.14%)
Feb 27, 2023 34.04 34.12 33.14 33.25 588,361 -0.31(-0.93%)
Feb 24, 2023 33.85 33.86 33.34 33.56 788,834 -0.72(-2.10%)
Feb 23, 2023 34.33 34.53 33.76 34.28 1,018,993 +0.13(+0.38%)
Feb 22, 2023 34.52 34.96 34.03 34.15 918,639 -0.18(-0.54%)
Feb 21, 2023 35.04 35.30 34.19 34.33 2,124,850 -0.98(-2.77%)
Feb 17, 2023 35.90 36.02 35.06 35.31 707,334 -0.70(-1.95%)
Feb 16, 2023 36.04 36.38 35.84 36.01 788,097 -0.67(-1.83%)
Feb 15, 2023 36.21 36.72 36.21 36.68 441,835 +0.28(+0.76%)
Feb 14, 2023 36.69 36.91 36.27 36.41 876,905 -0.41(-1.10%)
Feb 13, 2023 36.67 36.85 36.42 36.81 639,455 +0.17(+0.45%)
Feb 10, 2023 36.28 36.75 36.13 36.65 661,686 +0.30(+0.84%)
Feb 09, 2023 37.10 37.33 36.17 36.34 1,184,623 -0.50(-1.35%)
Feb 08, 2023 36.70 36.96 36.30 36.84 826,877 +0.22(+0.60%)
Feb 07, 2023 36.25 37.08 35.85 36.62 1,106,910 +0.07(+0.20%)
Feb 06, 2023 36.91 37.13 35.93 36.55 1,264,055 -0.91(-2.44%)
Feb 03, 2023 38.59 38.87 37.16 37.46 971,661 -1.71(-4.38%)
Feb 02, 2023 39.06 40.07 37.97 39.17 1,540,028 +1.38(+3.66%)
Feb 01, 2023 37.86 38.09 36.60 37.79 1,446,206 -0.04(-0.10%)
Jan 31, 2023 36.65 37.85 36.54 37.83 964,296 +1.10(+2.99%)
Jan 30, 2023 37.14 37.61 36.67 36.73 830,354 -0.88(-2.35%)
Jan 27, 2023 36.06 37.84 36.06 37.62 1,060,211 +1.55(+4.29%)
Jan 26, 2023 36.22 36.45 35.67 36.07 605,437 +0.06(+0.18%)
Jan 25, 2023 35.05 36.20 34.75 36.00 1,044,416 +0.68(+1.93%)
Jan 24, 2023 35.07 35.43 34.82 35.32 1,438,923 -0.32(-0.91%)
Jan 23, 2023 35.85 36.34 35.33 35.64 1,133,651 -0.32(-0.90%)
Jan 20, 2023 36.57 36.57 35.06 35.97 2,268,901 -0.67(-1.84%)
Jan 19, 2023 36.89 37.41 36.61 36.64 875,806 -0.57(-1.54%)
Jan 18, 2023 37.85 38.11 36.87 37.21 1,269,589 -0.40(-1.05%)
Jan 17, 2023 37.52 37.85 37.21 37.61 1,099,640 +0.24(+0.64%)
Jan 13, 2023 37.12 37.81 36.87 37.37 989,282 -0.13(-0.34%)
Jan 12, 2023 36.77 37.65 36.41 37.50 789,937 +1.11(+3.04%)
Jan 11, 2023 35.20 36.40 35.04 36.39 684,513 +1.55(+4.44%)
Jan 10, 2023 34.44 35.02 34.34 34.84 729,777 +0.30(+0.88%)
Jan 09, 2023 34.88 35.31 34.36 34.54 1,003,166 -0.46(-1.32%)
Jan 06, 2023 34.42 35.20 34.37 35.00 1,171,761 +0.65(+1.88%)
Jan 05, 2023 35.44 35.44 34.24 34.35 730,780 -1.58(-4.39%)
Jan 04, 2023 35.93 36.30 35.47 35.93 1,239,075 +0.65(+1.86%)
Jan 03, 2023 35.48 36.32 34.63 35.27 1,146,486 -0.37(-1.03%)
Dec 30, 2022 35.45 35.75 35.05 35.64 435,085 -0.12(-0.33%)
Dec 29, 2022 34.91 35.97 34.71 35.76 471,677 +1.13(+3.27%)
Dec 28, 2022 35.81 35.93 34.47 34.63 620,241 -1.24(-3.45%)
Dec 27, 2022 35.57 36.10 35.24 35.86 387,207 +0.31(+0.87%)
Dec 23, 2022 35.53 35.76 35.17 35.56 346,104 +0.02(+0.05%)
Dec 22, 2022 34.87 35.56 34.61 35.54 1,974,478 +0.07(+0.20%)
Dec 21, 2022 35.36 36.16 35.36 35.46 876,154 +0.46(+1.32%)
Dec 20, 2022 34.58 35.43 34.51 35.00 991,551 +0.16(+0.47%)
Dec 19, 2022 35.70 35.87 34.67 34.84 863,740 -0.86(-2.42%)
Dec 16, 2022 35.71 36.00 34.75 35.70 1,912,287 -0.68(-1.87%)
Dec 15, 2022 36.76 37.29 36.21 36.38 1,312,698 -0.77(-2.08%)
Dec 14, 2022 36.00 37.65 36.00 37.15 1,217,576 +0.92(+2.53%)
Dec 13, 2022 37.17 37.79 35.98 36.24 1,663,449 +0.19(+0.53%)
Dec 12, 2022 36.52 36.66 35.77 36.05 905,939 -0.43(-1.17%)
Dec 09, 2022 35.56 36.72 35.39 36.47 515,090 +0.73(+2.03%)
Dec 08, 2022 34.94 36.06 34.92 35.75 1,039,467 +0.99(+2.85%)
Dec 07, 2022 35.44 35.54 34.55 34.76 1,223,363 -0.95(-2.65%)
Dec 06, 2022 36.39 36.78 35.58 35.70 1,221,101 -0.92(-2.51%)
Dec 05, 2022 37.94 38.16 36.50 36.62 533,938 -1.71(-4.46%)
Dec 02, 2022 38.32 38.61 37.96 38.33 625,601 -0.46(-1.19%)
Dec 01, 2022 39.71 40.22 38.32 38.79 1,256,676 -0.48(-1.23%)
Nov 30, 2022 38.06 39.30 37.50 39.27 1,060,192 +1.18(+3.10%)
Nov 29, 2022 37.38 38.40 37.23 38.09 821,884 +0.72(+1.92%)
Nov 28, 2022 38.34 38.59 37.26 37.37 694,811 -1.32(-3.41%)
Nov 25, 2022 37.50 38.69 37.50 38.69 330,329 +1.19(+3.17%)
Nov 23, 2022 37.41 37.87 37.14 37.50 577,471 -0.30(-0.79%)
Nov 22, 2022 37.58 37.96 37.24 37.80 773,692 +0.56(+1.51%)
Nov 21, 2022 37.16 38.01 36.96 37.24 1,316,539 -0.13(-0.34%)
Nov 18, 2022 37.42 37.60 36.88 37.36 817,089 +0.52(+1.41%)
Nov 17, 2022 36.35 37.05 36.01 36.85 1,006,632 -0.24(-0.64%)
Nov 16, 2022 38.36 38.50 37.00 37.08 1,068,047 -1.57(-4.07%)
Nov 15, 2022 39.39 39.82 38.43 38.65 1,189,291 -0.20(-0.51%)
Nov 14, 2022 40.13 40.17 38.84 38.85 703,908 -1.55(-3.85%)
Nov 11, 2022 39.85 40.92 39.40 40.41 1,132,680 +0.74(+1.86%)
Nov 10, 2022 38.51 39.92 38.51 39.67 1,789,085 +2.51(+6.75%)
Nov 09, 2022 38.14 38.18 37.09 37.16 1,042,888 -1.24(-3.22%)
Nov 08, 2022 38.49 38.98 38.23 38.40 1,313,065 +0.12(+0.31%)
Nov 07, 2022 39.21 39.41 37.96 38.28 720,937 -0.49(-1.27%)
Nov 04, 2022 38.50 39.23 38.17 38.77 904,875 +0.74(+1.93%)
Nov 03, 2022 38.23 38.52 37.34 38.04 1,171,580 -0.80(-2.06%)
Nov 02, 2022 38.49 39.73 38.18 38.84 898,816 -0.05(-0.12%)
Nov 01, 2022 39.31 39.40 38.61 38.88 561,988 +0.05(+0.12%)
Oct 31, 2022 38.51 38.95 38.16 38.84 1,039,473 -0.17(-0.44%)
Oct 28, 2022 38.37 39.17 38.15 39.01 939,625 +0.42(+1.08%)
Oct 27, 2022 39.47 40.44 38.54 38.59 958,093 -0.43(-1.09%)
Oct 26, 2022 39.61 40.25 38.44 39.02 2,085,176 -0.20(-0.51%)
Oct 25, 2022 37.42 39.62 37.42 39.22 1,684,648 +2.04(+5.47%)
Oct 24, 2022 37.75 38.00 37.01 37.18 1,838,776 -0.09(-0.24%)
Oct 21, 2022 37.40 37.64 36.82 37.27 1,411,178 -0.16(-0.44%)
Oct 20, 2022 37.45 38.35 37.25 37.44 873,305 +0.03(+0.07%)
Oct 19, 2022 38.25 38.76 37.10 37.41 952,892 -1.40(-3.61%)
Oct 18, 2022 39.84 39.98 38.36 38.81 1,263,312 -0.49(-1.25%)
Oct 17, 2022 38.72 39.60 38.71 39.30 1,337,944 +1.54(+4.09%)
Oct 14, 2022 38.44 38.54 37.53 37.75 901,348 +0.15(+0.39%)
Oct 13, 2022 35.85 37.74 35.36 37.61 1,002,160 +0.89(+2.43%)
Oct 12, 2022 36.30 36.95 35.84 36.72 606,854 +0.44(+1.20%)
Oct 11, 2022 36.14 36.70 35.48 36.28 1,092,552 +0.24(+0.66%)
Oct 10, 2022 36.94 36.94 35.69 36.05 3,369,057 -0.94(-2.53%)
Oct 07, 2022 37.57 37.60 36.39 36.98 778,036 -0.98(-2.59%)
Oct 06, 2022 38.05 38.28 37.15 37.96 843,183 -0.20(-0.52%)
Oct 05, 2022 38.74 38.84 36.67 38.16 1,118,080 -1.58(-3.98%)
Oct 04, 2022 40.06 40.59 39.44 39.74 1,000,358 +0.34(+0.85%)
Oct 03, 2022 39.14 39.57 38.18 39.41 1,290,532 +1.14(+2.99%)
Sep 30, 2022 38.35 38.65 37.76 38.26 2,439,445 +0.50(+1.32%)
Sep 29, 2022 39.04 39.12 37.53 37.76 1,134,872 -1.23(-3.15%)
Sep 28, 2022 37.32 39.08 36.81 38.99 1,896,332 +1.97(+5.33%)
Sep 27, 2022 37.73 37.90 36.56 37.02 1,224,199 -0.34(-0.91%)
Sep 26, 2022 38.21 38.50 37.29 37.36 2,691,516 -1.61(-4.12%)
Sep 23, 2022 39.60 39.81 38.42 38.96 1,206,567 -1.16(-2.89%)
Sep 22, 2022 40.65 40.73 39.23 40.12 1,252,058 -0.39(-0.97%)
Sep 21, 2022 42.40 42.57 40.47 40.52 1,624,609 -1.66(-3.94%)
Sep 20, 2022 42.74 42.93 41.75 42.18 878,239 -1.46(-3.35%)
Sep 19, 2022 43.59 43.89 43.00 43.64 917,929 -0.95(-2.13%)
Sep 16, 2022 44.42 44.66 43.87 44.59 1,503,261 -0.02(-0.04%)
Sep 15, 2022 44.82 45.39 44.47 44.61 850,747 -0.19(-0.42%)
Sep 14, 2022 44.65 44.89 44.32 44.80 1,216,904 +0.10(+0.22%)
Sep 13, 2022 44.98 45.19 44.48 44.70 994,031 -1.38(-3.00%)
Sep 12, 2022 45.94 46.45 45.61 46.08 1,047,798 +0.74(+1.62%)
Sep 09, 2022 45.96 46.15 45.14 45.34 2,331,564 +0.18(+0.40%)
Sep 08, 2022 44.06 45.20 44.01 45.16 645,275 +0.79(+1.78%)
Sep 07, 2022 43.63 44.38 42.81 44.37 967,749 +0.68(+1.56%)
Sep 06, 2022 43.86 43.86 42.50 43.69 884,658 +0.01(+0.02%)
Sep 02, 2022 43.72 44.43 43.59 43.68 1,008,465 +0.69(+1.61%)
Sep 01, 2022 43.29 43.70 42.33 42.99 991,519 -0.77(-1.76%)
Aug 31, 2022 44.50 45.08 43.64 43.76 1,132,637 -0.24(-0.55%)
Aug 30, 2022 44.00 44.35 43.51 44.01 2,360,373 +0.07(+0.16%)
Aug 29, 2022 44.70 44.91 43.92 43.93 644,813 -0.93(-2.08%)
Aug 26, 2022 45.25 45.36 44.56 44.87 1,389,998 -0.48(-1.07%)
Aug 25, 2022 45.42 45.81 45.03 45.35 448,010 +0.19(+0.42%)
Aug 24, 2022 45.38 45.77 45.06 45.16 1,080,482 -0.33(-0.73%)
Aug 23, 2022 44.96 45.94 44.96 45.50 1,257,682 +0.65(+1.44%)
Aug 22, 2022 45.67 45.67 44.80 44.85 928,046 -1.02(-2.23%)
Aug 19, 2022 46.06 46.13 45.47 45.87 806,183 -0.39(-0.83%)
Aug 18, 2022 46.65 46.92 46.22 46.26 690,539 -0.45(-0.96%)
Aug 17, 2022 47.32 47.32 46.37 46.71 754,171 -1.22(-2.55%)
Aug 16, 2022 47.27 48.06 46.91 47.93 639,525 +0.27(+0.56%)
Aug 15, 2022 48.01 48.01 47.53 47.66 444,765 -0.40(-0.84%)
Aug 12, 2022 48.39 48.52 47.60 48.06 582,453 +0.21(+0.43%)
Aug 11, 2022 47.57 48.72 47.44 47.86 1,013,720 +0.65(+1.37%)
Aug 10, 2022 47.09 47.63 46.98 47.21 829,435 +0.82(+1.76%)
Aug 09, 2022 46.68 46.82 46.05 46.39 755,666 -0.13(-0.29%)
Aug 08, 2022 46.65 47.60 46.09 46.53 734,475 +0.30(+0.64%)
Aug 05, 2022 45.65 46.43 45.36 46.23 751,345 +0.38(+0.82%)
Aug 04, 2022 46.72 46.72 45.68 45.86 708,418 -0.74(-1.58%)
Aug 03, 2022 47.08 47.32 46.58 46.59 829,580 -0.23(-0.50%)
Aug 02, 2022 48.12 48.12 46.75 46.82 775,897 -1.22(-2.54%)
Aug 01, 2022 48.50 48.53 47.87 48.04 579,711 -0.57(-1.18%)
Jul 29, 2022 48.82 49.00 47.78 48.62 1,136,675 +0.00(+0.00%)
Jul 28, 2022 48.68 49.38 47.97 48.62 1,113,292 -0.33(-0.68%)
Jul 27, 2022 48.28 49.00 48.19 48.95 921,844 +1.10(+2.31%)
Jul 26, 2022 47.79 48.34 47.53 47.85 504,558 -0.26(-0.54%)
Jul 25, 2022 47.51 48.34 47.24 48.11 640,783 +0.74(+1.57%)
Jul 22, 2022 47.66 48.02 46.90 47.36 844,473 -0.21(-0.43%)
Jul 21, 2022 47.58 47.59 46.82 47.57 711,993 -0.25(-0.53%)
Jul 20, 2022 47.96 48.74 47.73 47.82 532,705 -0.20(-0.41%)
Jul 19, 2022 47.18 48.07 46.92 48.02 514,951 +1.47(+3.16%)
Jul 18, 2022 47.02 47.42 46.25 46.55 805,054 +0.07(+0.15%)
Jul 15, 2022 46.14 46.48 45.59 46.47 1,084,005 +1.19(+2.64%)
Jul 14, 2022 44.98 45.59 44.81 45.28 1,330,793 -0.62(-1.35%)
Jul 13, 2022 46.57 46.57 45.17 45.90 1,033,687 -1.19(-2.53%)
Jul 12, 2022 45.95 47.42 45.95 47.09 978,829 +0.85(+1.84%)
Jul 11, 2022 47.35 47.52 45.83 46.24 726,287 -1.23(-2.59%)
Jul 08, 2022 48.29 48.64 47.42 47.47 519,452 -1.00(-2.06%)
Jul 07, 2022 48.39 48.75 48.21 48.47 661,900 +0.46(+0.95%)
Jul 06, 2022 48.76 49.35 47.99 48.01 833,015 -1.05(-2.14%)
Jul 05, 2022 47.56 49.17 46.43 49.06 922,187 +0.71(+1.47%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.