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

Kilroy Realty Corp (NY: KRC )

41.54 +0.54 (+1.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2009 9.410 9.864 9.030 9.762 2,378,264 +0.61(+6.70%)
Mar 30, 2009 9.302 9.370 9.035 9.149 1,767,535 -1.27(-12.21%)
Mar 26, 2009 9.837 10.46 9.502 10.42 2,370,810 +0.66(+6.71%)
Mar 25, 2009 9.810 10.20 8.995 9.766 2,450,965 +0.03(+0.28%)
Mar 24, 2009 10.33 10.71 9.722 9.738 2,475,065 -0.76(-7.24%)
Mar 23, 2009 9.540 10.51 9.496 10.50 2,646,720 +1.43(+15.72%)
Mar 20, 2009 10.07 10.11 8.995 9.072 1,980,148 -0.94(-9.35%)
Mar 19, 2009 11.01 11.11 10.00 10.01 2,119,394 -0.82(-7.57%)
Mar 18, 2009 10.10 10.91 9.777 10.83 2,798,755 +0.52(+5.08%)
Mar 17, 2009 9.573 10.34 9.221 10.31 1,986,088 +0.73(+7.59%)
Mar 16, 2009 10.43 10.62 9.551 9.579 2,329,638 -0.69(-6.70%)
Mar 13, 2009 10.21 10.43 9.898 10.27 0 +0.15(+1.47%)
Mar 12, 2009 9.436 10.18 9.199 10.12 2,105,149 +0.68(+7.23%)
Mar 11, 2009 9.496 9.793 9.188 9.436 2,144,058 -0.03(-0.29%)
Mar 10, 2009 8.786 9.557 8.643 9.463 3,704,168 +0.99(+11.62%)
Mar 09, 2009 8.302 8.676 8.241 8.478 1,906,148 -0.07(-0.77%)
Mar 06, 2009 8.935 9.001 8.043 8.544 0 -0.32(-3.60%)
Mar 05, 2009 9.226 9.375 8.780 8.863 1,878,197 -0.58(-6.18%)
Mar 04, 2009 9.480 9.755 9.188 9.447 1,435,191 +0.13(+1.36%)
Mar 02, 2009 10.15 10.15 9.166 9.320 1,862,327 -0.92(-9.03%)
Feb 27, 2009 10.16 10.55 10.04 10.24 0 -0.10(-0.96%)
Feb 26, 2009 11.32 11.52 10.24 10.34 1,913,704 -0.72(-6.47%)
Feb 25, 2009 11.36 11.60 10.57 11.06 1,781,034 -0.43(-3.74%)
Feb 24, 2009 10.54 11.51 10.48 11.49 2,138,613 +1.05(+10.02%)
Feb 23, 2009 11.21 11.30 10.39 10.44 2,018,798 -0.80(-7.10%)
Feb 20, 2009 10.20 11.30 9.953 11.24 0 +0.77(+7.36%)
Feb 19, 2009 11.16 11.25 10.34 10.47 1,701,493 -0.40(-3.65%)
Feb 18, 2009 10.78 11.10 10.29 10.87 1,707,297 +0.16(+1.49%)
Feb 17, 2009 11.19 11.65 10.65 10.71 2,410,885 -1.14(-9.66%)
Feb 13, 2009 12.71 12.84 11.79 11.85 2,032,802 -0.94(-7.32%)
Feb 12, 2009 12.76 12.94 12.03 12.79 2,469,987 -0.05(-0.43%)
Feb 11, 2009 12.64 13.01 12.18 12.84 1,663,290 +0.39(+3.14%)
Feb 10, 2009 12.92 13.36 12.32 12.45 3,196,140 -0.66(-5.04%)
Feb 09, 2009 12.79 13.23 12.40 13.11 1,268,956 +0.29(+2.28%)
Feb 06, 2009 11.63 12.98 11.60 12.82 1,805,568 +1.34(+11.70%)
Feb 05, 2009 11.55 11.83 10.84 11.48 2,100,372 -0.21(-1.84%)
Feb 04, 2009 12.30 12.40 11.65 11.69 1,480,170 -0.61(-4.97%)
Feb 03, 2009 13.03 13.03 12.22 12.30 1,750,792 -0.54(-4.24%)
Feb 02, 2009 12.33 12.90 12.03 12.85 1,347,280 +0.26(+2.10%)
Jan 30, 2009 13.34 13.82 12.33 12.58 0 -0.83(-6.20%)
Jan 29, 2009 14.54 14.54 13.19 13.42 1,979,043 -1.21(-8.28%)
Jan 28, 2009 13.83 14.81 13.81 14.63 3,476,564 +0.51(+3.63%)
Jan 27, 2009 14.59 14.59 13.43 14.11 1,643,377 -0.62(-4.18%)
Jan 26, 2009 14.83 14.98 14.25 14.73 1,194,413 -0.10(-0.67%)
Jan 23, 2009 13.56 15.05 13.56 14.83 1,350,898 +0.64(+4.50%)
Jan 22, 2009 14.40 14.85 13.88 14.19 2,217,807 -1.11(-7.27%)
Jan 21, 2009 14.11 15.60 13.45 15.30 2,162,448 +1.53(+11.11%)
Jan 20, 2009 15.83 15.83 13.62 13.77 2,062,059 -2.16(-13.54%)
Jan 16, 2009 15.78 16.04 14.95 15.93 0 +0.89(+5.89%)
Jan 15, 2009 14.62 15.60 13.98 15.05 1,271,022 +0.41(+2.78%)
Jan 14, 2009 15.22 15.36 14.49 14.64 1,330,693 -1.08(-6.86%)
Jan 13, 2009 14.66 15.82 14.54 15.72 1,172,380 +0.88(+5.90%)
Jan 12, 2009 16.10 16.29 14.59 14.84 1,183,261 -1.28(-7.92%)
Jan 09, 2009 16.99 17.13 16.04 16.12 1,368,582 -0.85(-5.03%)
Jan 08, 2009 17.14 17.35 16.67 16.97 1,289,848 -0.37(-2.16%)
Jan 07, 2009 17.77 17.95 16.82 17.35 1,597,635 -0.73(-4.02%)
Jan 06, 2009 17.36 18.37 17.29 18.07 2,099,632 +0.48(+2.72%)
Jan 05, 2009 17.95 18.27 17.36 17.59 1,495,929 -0.28(-1.57%)
Jan 02, 2009 18.69 18.80 17.84 17.87 0 -0.54(-2.96%)
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.