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 )

10.43 +0.07 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 10.59 10.59 10.28 10.43 453,612 +0.07(+0.68%)
Aug 14, 2024 10.39 10.40 10.25 10.36 465,838 +0.00(+0.00%)
Aug 13, 2024 10.27 10.46 10.22 10.36 573,321 +0.12(+1.17%)
Aug 12, 2024 10.63 10.63 10.04 10.24 721,259 -0.46(-4.30%)
Aug 09, 2024 10.48 10.80 10.26 10.70 895,808 +0.28(+2.69%)
Aug 08, 2024 10.88 11.00 10.29 10.42 732,722 +0.31(+3.07%)
Aug 07, 2024 10.28 10.36 10.01 10.11 676,731 +0.05(+0.50%)
Aug 06, 2024 9.830 10.21 9.780 10.06 568,541 +0.23(+2.34%)
Aug 05, 2024 9.820 10.06 9.690 9.830 782,094 -0.45(-4.38%)
Aug 02, 2024 10.05 10.42 10.05 10.28 591,033 -0.13(-1.25%)
Aug 01, 2024 10.44 10.51 10.22 10.41 889,107 +0.00(+0.00%)
Jul 31, 2024 10.46 10.77 10.33 10.41 845,346 -0.02(-0.19%)
Jul 30, 2024 10.53 10.59 10.29 10.43 538,720 -0.06(-0.57%)
Jul 29, 2024 10.73 10.79 10.39 10.49 479,156 -0.22(-2.05%)
Jul 26, 2024 10.75 10.81 10.56 10.71 489,992 +0.15(+1.42%)
Jul 25, 2024 10.48 10.77 10.47 10.56 668,889 +0.16(+1.54%)
Jul 24, 2024 10.86 10.99 10.39 10.40 533,617 -0.46(-4.24%)
Jul 23, 2024 10.63 10.90 10.59 10.86 636,491 +0.19(+1.78%)
Jul 22, 2024 10.48 10.72 10.29 10.67 541,628 +0.28(+2.69%)
Jul 19, 2024 10.47 10.58 10.36 10.39 562,860 -0.09(-0.86%)
Jul 18, 2024 10.68 11.01 10.46 10.48 539,028 -0.29(-2.69%)
Jul 17, 2024 10.56 10.84 10.56 10.77 556,278 +0.11(+1.03%)
Jul 16, 2024 10.43 10.77 10.43 10.66 735,905 +0.34(+3.29%)
Jul 15, 2024 10.21 10.39 10.12 10.32 597,509 +0.22(+2.18%)
Jul 12, 2024 10.23 10.25 10.04 10.10 650,935 +0.05(+0.50%)
Jul 11, 2024 9.930 10.08 9.870 10.05 773,796 +0.46(+4.80%)
Jul 10, 2024 9.360 9.620 9.230 9.590 662,936 +0.25(+2.68%)
Jul 09, 2024 9.540 9.550 9.010 9.340 1,012,725 -0.26(-2.71%)
Jul 08, 2024 9.860 9.900 9.580 9.600 641,201 -0.19(-1.94%)
Jul 05, 2024 10.00 10.04 9.775 9.790 386,040 -0.22(-2.20%)
Jul 03, 2024 10.06 10.27 10.00 10.01 306,896 +0.04(+0.40%)
Jul 02, 2024 9.790 9.985 9.730 9.970 694,414 +0.24(+2.47%)
Jul 01, 2024 9.700 9.865 9.590 9.730 547,179 +0.01(+0.10%)
Jun 28, 2024 9.720 9.755 9.555 9.720 2,773,158 +0.12(+1.25%)
Jun 27, 2024 9.521 9.640 9.422 9.600 778,527 +0.10(+1.04%)
Jun 26, 2024 9.254 9.521 9.225 9.501 996,059 +0.18(+1.91%)
Jun 25, 2024 9.620 9.659 9.274 9.323 713,817 -0.27(-2.78%)
Jun 24, 2024 9.679 9.728 9.531 9.590 655,926 -0.02(-0.21%)
Jun 21, 2024 9.748 9.837 9.590 9.610 2,410,897 -0.13(-1.32%)
Jun 20, 2024 9.462 9.763 9.432 9.738 794,597 +0.23(+2.39%)
Jun 18, 2024 9.570 9.669 9.472 9.511 795,212 -0.08(-0.82%)
Jun 17, 2024 9.531 9.600 9.353 9.590 733,475 -0.02(-0.21%)
Jun 14, 2024 9.511 9.610 9.412 9.610 551,243 -0.02(-0.21%)
Jun 13, 2024 9.669 9.788 9.511 9.630 815,657 -0.04(-0.41%)
Jun 12, 2024 9.867 10.03 9.649 9.669 859,017 +0.20(+2.09%)
Jun 11, 2024 9.491 9.630 9.437 9.472 810,697 -0.12(-1.24%)
Jun 10, 2024 9.560 9.669 9.462 9.590 862,865 -0.15(-1.52%)
Jun 07, 2024 9.788 9.896 9.664 9.738 535,173 -0.23(-2.28%)
Jun 06, 2024 10.04 10.06 9.921 9.965 519,397 -0.19(-1.85%)
Jun 05, 2024 10.25 10.30 10.09 10.15 645,848 -0.06(-0.58%)
Jun 04, 2024 10.04 10.22 9.995 10.21 662,601 +0.14(+1.37%)
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.