Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

10.09 -0.19 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 28, 2010 7.132 7.326 7.100 7.132 65,636 +0.02(+0.27%)
May 27, 2010 7.132 7.132 6.984 7.113 76,873 +0.10(+1.48%)
May 26, 2010 7.130 7.145 6.971 7.010 55,672 -0.10(-1.45%)
May 25, 2010 7.100 7.119 7.087 7.113 12,561 -0.03(-0.45%)
May 24, 2010 7.107 7.223 7.100 7.145 53,513 +0.03(+0.36%)
May 21, 2010 7.100 7.171 7.100 7.119 12,062 -0.01(-0.09%)
May 20, 2010 7.223 7.275 7.074 7.126 78,560 +0.01(+0.09%)
May 19, 2010 7.204 7.475 7.119 7.119 250,863 -0.06(-0.90%)
May 18, 2010 7.385 7.436 7.184 7.184 24,478 -0.14(-1.86%)
May 17, 2010 7.372 7.430 7.304 7.320 26,908 -0.03(-0.35%)
May 14, 2010 7.346 7.436 7.275 7.346 20,103 +0.01(+0.18%)
May 13, 2010 7.365 7.507 7.210 7.333 32,934 -0.07(-0.96%)
May 12, 2010 7.469 7.495 7.307 7.404 130,195 -0.03(-0.43%)
May 11, 2010 7.501 7.540 7.430 7.436 53,507 +0.07(+0.97%)
May 10, 2010 7.524 7.566 7.288 7.365 60,234 +0.14(+1.88%)
May 07, 2010 7.346 7.482 7.171 7.229 51,195 -0.13(-1.76%)
May 06, 2010 7.501 7.559 6.473 7.359 70,599 -0.08(-1.04%)
May 05, 2010 7.495 7.495 7.404 7.436 41,831 +0.10(+1.32%)
May 04, 2010 7.223 7.410 7.216 7.339 106,727 +0.04(+0.53%)
May 03, 2010 7.178 7.520 7.113 7.301 79,076 +0.14(+1.99%)
Apr 30, 2010 7.126 7.223 7.123 7.158 65,415 +0.05(+0.64%)
Apr 29, 2010 7.139 7.142 7.081 7.113 83,210 -0.03(-0.45%)
Apr 28, 2010 7.113 7.145 7.074 7.145 43,455 +0.04(+0.55%)
Apr 27, 2010 7.074 7.126 7.035 7.107 40,452 -0.01(-0.09%)
Apr 26, 2010 7.107 7.152 7.100 7.113 28,918 +0.01(+0.09%)
Apr 23, 2010 7.100 7.113 7.081 7.107 48,821 -0.01(-0.09%)
Apr 22, 2010 7.100 7.116 7.094 7.113 30,310 +0.00(+0.00%)
Apr 21, 2010 7.042 7.113 6.951 7.113 35,104 +0.10(+1.48%)
Apr 20, 2010 7.011 7.100 6.984 7.010 101,913 +0.01(+0.09%)
Apr 19, 2010 6.990 7.113 6.951 7.003 44,932 +0.01(+0.19%)
Apr 16, 2010 7.061 7.142 6.990 6.990 388,457 -0.03(-0.46%)
Apr 15, 2010 7.048 7.119 7.022 7.022 117,756 -0.03(-0.37%)
Apr 14, 2010 6.951 7.048 6.951 7.048 40,981 +0.10(+1.49%)
Apr 13, 2010 6.867 6.945 6.803 6.945 64,696 +0.16(+2.29%)
Apr 12, 2010 6.777 6.854 6.719 6.790 202,629 +0.02(+0.29%)
Apr 09, 2010 6.757 6.822 6.699 6.770 89,405 +0.04(+0.58%)
Apr 08, 2010 6.693 6.731 6.628 6.731 49,718 +0.06(+0.97%)
Apr 07, 2010 6.628 6.667 6.563 6.667 25,516 +0.04(+0.59%)
Apr 06, 2010 6.525 6.628 6.505 6.628 68,665 +0.17(+2.71%)
Apr 05, 2010 6.596 6.596 6.453 6.453 30,077 -0.13(-1.96%)
Apr 01, 2010 6.563 6.583 6.583 6.583 25,825 +0.02(+0.30%)
Mar 31, 2010 6.473 6.596 6.434 6.563 36,326 +0.10(+1.50%)
Mar 30, 2010 6.531 6.563 6.453 6.466 9,124 -0.03(-0.50%)
Mar 29, 2010 6.479 6.622 6.479 6.499 2,165 +0.04(+0.60%)
Mar 26, 2010 5.949 6.693 5.548 6.460 69,388 -0.10(-1.58%)
Mar 25, 2010 6.596 6.596 6.531 6.563 4,330 +0.03(+0.50%)
Mar 24, 2010 6.550 6.615 6.505 6.531 19,411 +0.01(+0.15%)
Mar 23, 2010 6.596 6.725 6.486 6.521 117,376 +0.15(+2.39%)
Mar 22, 2010 6.402 6.402 6.369 6.369 7,622 -0.10(-1.50%)
Mar 19, 2010 6.453 6.466 6.369 6.466 30,001 +0.00(+0.00%)
Mar 18, 2010 6.466 6.466 6.434 6.466 4,794 +0.01(+0.10%)
Mar 17, 2010 6.402 6.466 6.402 6.460 18,379 +0.09(+1.42%)
Mar 16, 2010 6.175 6.402 6.175 6.369 47,553 +0.25(+4.12%)
Mar 15, 2010 6.447 6.466 5.580 6.117 111,703 -0.29(-4.54%)
Mar 12, 2010 6.453 6.453 6.408 6.408 11,134 -0.02(-0.30%)
Mar 11, 2010 6.428 6.428 6.428 6.428 154 +0.03(+0.40%)
Mar 10, 2010 6.386 6.434 6.369 6.402 30,465 +0.01(+0.10%)
Mar 09, 2010 6.369 6.395 6.366 6.395 10,979 +0.05(+0.71%)
Mar 08, 2010 6.356 6.356 6.337 6.350 7,973 -0.03(-0.41%)
Mar 05, 2010 6.353 6.376 6.353 6.376 771 +0.04(+0.61%)
Mar 04, 2010 6.453 6.453 6.272 6.337 27,214 +0.08(+1.34%)
Mar 03, 2010 6.253 6.253 6.253 6.253 309 -0.01(-0.10%)
Mar 02, 2010 6.169 6.259 6.169 6.259 18,093 +0.06(+1.04%)
Mar 01, 2010 6.214 6.259 6.175 6.195 181,968 -0.04(-0.62%)
Feb 26, 2010 6.234 6.240 6.195 6.234 28,979 +0.03(+0.42%)
Feb 24, 2010 6.175 6.208 6.208 6.208 100,829 +0.03(+0.52%)
Feb 23, 2010 6.130 6.175 6.130 6.175 2,301 +0.04(+0.58%)
Feb 22, 2010 6.169 6.175 6.091 6.140 927 -0.00(-0.05%)
Feb 19, 2010 6.175 6.208 6.143 6.143 12,520 -0.03(-0.52%)
Feb 18, 2010 6.175 6.175 6.175 6.175 773 +0.01(+0.21%)
Feb 17, 2010 6.078 6.175 6.072 6.162 24,124 +0.12(+1.93%)
Feb 16, 2010 6.053 6.072 5.972 6.046 7,113 -0.03(-0.53%)
Feb 12, 2010 6.078 6.078 6.078 6.078 78,560 +0.03(+0.53%)
Feb 11, 2010 6.046 6.046 6.046 6.046 309 +0.03(+0.54%)
Feb 10, 2010 6.059 6.059 5.981 6.014 6,031 -0.03(-0.53%)
Feb 09, 2010 6.027 6.046 6.014 6.046 12,990 +0.06(+1.08%)
Feb 08, 2010 6.046 6.046 5.981 5.981 12,207 -0.03(-0.54%)
Feb 05, 2010 6.014 6.027 6.004 6.014 8,505 +0.01(+0.22%)
Feb 04, 2010 5.975 6.040 5.975 6.001 4,639 +0.02(+0.32%)
Feb 03, 2010 5.981 5.981 5.884 5.981 53,275 -0.03(-0.54%)
Feb 02, 2010 5.904 6.014 5.884 6.014 25,847 +0.13(+2.20%)
Feb 01, 2010 5.949 5.949 5.884 5.884 151,588 -0.02(-0.33%)
Jan 29, 2010 5.897 5.910 5.884 5.904 5,567 -0.01(-0.11%)
Jan 28, 2010 5.859 5.910 5.852 5.910 5,273 +0.03(+0.44%)
Jan 27, 2010 6.117 6.117 5.826 5.884 63,636 -0.26(-4.21%)
Jan 26, 2010 6.059 6.143 6.046 6.143 27,527 +0.09(+1.50%)
Jan 25, 2010 6.046 6.104 6.046 6.053 1,080 -0.06(-0.95%)
Jan 22, 2010 6.014 6.137 5.981 6.111 4,175 +0.04(+0.64%)
Jan 21, 2010 5.820 6.072 5.820 6.072 3,402 +0.23(+3.93%)
Jan 20, 2010 5.820 5.842 5.820 5.842 927 -0.00(-0.06%)
Jan 19, 2010 5.820 5.846 5.813 5.846 6,471 -0.03(-0.55%)
Jan 15, 2010 5.839 5.878 5.878 5.878 8,969 +0.03(+0.44%)
Jan 14, 2010 5.852 5.871 5.837 5.852 181,523 +0.00(+0.00%)
Jan 13, 2010 5.852 5.852 5.852 5.852 1,701 +0.00(+0.00%)
Jan 12, 2010 5.852 5.852 5.833 5.852 69,281 +0.00(+0.00%)
Jan 11, 2010 5.852 5.852 5.852 5.852 11,986 +0.00(+0.00%)
Jan 08, 2010 5.826 5.949 5.826 5.852 21,735 +0.03(+0.56%)
Jan 07, 2010 5.813 5.820 5.807 5.820 369,464 +0.03(+0.45%)
Jan 06, 2010 5.800 5.833 5.787 5.794 67,271 +0.03(+0.45%)
Jan 05, 2010 5.762 5.800 5.755 5.768 5,188 +0.01(+0.22%)
Jan 04, 2010 5.820 5.826 5.755 5.755 569,962 -0.03(-0.56%)
Dec 31, 2009 5.781 5.787 5.787 5.787 33,712 +0.01(+0.11%)
Dec 30, 2009 5.813 5.820 5.749 5.781 5,720 -0.01(-0.11%)
Dec 29, 2009 5.794 5.794 5.787 5.787 3,711 -0.03(-0.56%)
Dec 28, 2009 5.852 5.852 5.820 5.820 13,516 -0.01(-0.22%)
Dec 24, 2009 5.820 5.839 5.820 5.833 1,546 -0.02(-0.33%)
Dec 23, 2009 5.852 5.859 5.852 5.852 289,590 +0.03(+0.44%)
Dec 22, 2009 5.826 5.826 5.826 5.826 309 +0.01(+0.11%)
Dec 21, 2009 5.846 5.846 5.820 5.820 114,438 -0.01(-0.11%)
Dec 18, 2009 5.839 5.865 5.826 5.826 8,660 -0.03(-0.44%)
Dec 17, 2009 5.910 5.910 5.852 5.852 4,639 -0.07(-1.20%)
Dec 16, 2009 5.956 5.956 5.923 5.923 3,092 -0.06(-0.97%)
Dec 15, 2009 5.949 5.981 5.949 5.981 8,505 +0.00(+0.00%)
Dec 14, 2009 5.917 5.981 5.917 5.981 12,676 +0.00(+0.00%)
Dec 11, 2009 6.040 6.072 5.981 5.981 18,821 -0.06(-0.96%)
Dec 10, 2009 5.981 6.111 5.981 6.040 25,361 +0.06(+0.97%)
Dec 09, 2009 5.917 5.981 5.917 5.981 22,578 +0.06(+1.09%)
Dec 08, 2009 5.820 5.917 5.820 5.917 4,175 +0.05(+0.88%)
Dec 07, 2009 5.981 6.014 5.826 5.865 14,227 +0.11(+1.91%)
Dec 04, 2009 5.820 5.826 5.723 5.755 36,515 -0.05(-0.78%)
Dec 03, 2009 5.820 5.820 5.800 5.800 23,970 -0.02(-0.33%)
Dec 02, 2009 5.820 5.820 5.794 5.820 30,619 +0.01(+0.22%)
Dec 01, 2009 5.846 5.878 5.755 5.807 15,950 -0.04(-0.66%)
Nov 30, 2009 5.884 5.884 5.787 5.846 40,815 -0.04(-0.66%)
Nov 27, 2009 5.917 6.033 5.820 5.884 23,087 +0.03(+0.55%)
Nov 25, 2009 5.917 5.917 5.820 5.852 26,285 -0.04(-0.70%)
Nov 24, 2009 5.994 5.994 5.893 5.893 5,257 -0.12(-2.00%)
Nov 23, 2009 6.040 6.046 5.988 6.014 3,556 -0.03(-0.53%)
Nov 20, 2009 6.085 6.085 6.014 6.046 399,342 -0.06(-1.06%)
Nov 19, 2009 5.981 6.143 5.891 6.111 79,961 +0.03(+0.43%)
Nov 18, 2009 6.240 6.240 5.981 6.085 359,371 -0.19(-2.99%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.