Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Kennedy-Wilson Holdings Inc (NY: KW )

10.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	9.940	10.23	9.910	10.15	1,713,182	+0.24(+2.42%)
May 09, 2024	9.310	9.940	8.950	9.910	2,239,157	+0.96(+10.73%)
May 08, 2024	8.780	9.005	8.750	8.950	840,113	+0.07(+0.79%)
May 07, 2024	9.100	9.250	8.845	8.880	1,499,964	-0.16(-1.77%)
May 06, 2024	8.870	9.050	8.790	9.040	1,519,931	+0.29(+3.31%)
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	8.500	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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kennedy-Wilson Holdings Inc (NY: KW )

Historical Prices