Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingfisher New ADR (OP: KGFHY )

6.200 -0.080 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Nov 30, 2022 5.780 5.840 5.680 5.810 122,447 +0.06(+1.13%)
Nov 29, 2022 5.750 5.795 5.630 5.745 79,405 -0.01(-0.26%)
Nov 28, 2022 5.860 5.880 5.760 5.760 320,828 -0.19(-3.19%)
Nov 25, 2022 5.990 6.010 5.940 5.950 584,589 -0.08(-1.33%)
Nov 23, 2022 5.985 6.120 5.980 6.030 39,505 +0.11(+1.86%)
Nov 22, 2022 5.895 5.940 5.880 5.920 84,798 +0.14(+2.42%)
Nov 21, 2022 5.730 5.810 5.720 5.780 264,731 -0.05(-0.86%)
Nov 18, 2022 5.810 5.890 5.790 5.830 219,681 +0.21(+3.83%)
Nov 17, 2022 5.570 5.640 5.550 5.615 130,940 -0.08(-1.32%)
Nov 16, 2022 5.590 5.700 5.560 5.690 135,711 -0.07(-1.22%)
Nov 15, 2022 5.790 5.840 5.690 5.760 158,719 -0.04(-0.69%)
Nov 14, 2022 5.790 5.870 5.760 5.800 317,387 +0.00(+0.00%)
Nov 11, 2022 5.740 5.840 5.710 5.800 189,928 +0.29(+5.26%)
Nov 10, 2022 5.350 5.520 5.340 5.510 302,936 +0.43(+8.46%)
Nov 09, 2022 5.048 5.160 5.048 5.080 123,689 -0.07(-1.36%)
Nov 08, 2022 5.150 5.210 5.120 5.150 230,787 +0.00(+0.00%)
Nov 07, 2022 5.170 5.180 5.120 5.150 268,949 +0.03(+0.49%)
Nov 04, 2022 4.960 5.130 4.935 5.125 204,223 +0.25(+5.02%)
Nov 03, 2022 4.870 4.910 4.860 4.880 153,529 -0.13(-2.59%)
Nov 02, 2022 5.110 5.160 5.010 5.010 187,962 -0.11(-2.15%)
Nov 01, 2022 5.210 5.210 5.050 5.120 122,312 +0.09(+1.79%)
Oct 31, 2022 5.020 5.030 4.960 5.030 214,504 +0.02(+0.40%)
Oct 28, 2022 4.990 5.010 4.960 5.010 292,652 -0.03(-0.60%)
Oct 27, 2022 5.040 5.130 5.040 5.040 182,966 -0.04(-0.79%)
Oct 26, 2022 5.034 5.140 5.020 5.080 297,618 +0.21(+4.31%)
Oct 25, 2022 4.760 4.880 4.760 4.870 396,307 +0.21(+4.51%)
Oct 24, 2022 4.690 4.700 4.610 4.660 288,174 +0.04(+0.87%)
Oct 21, 2022 4.500 4.630 4.495 4.620 160,971 +0.03(+0.65%)
Oct 20, 2022 4.620 4.710 4.550 4.590 387,220 +0.05(+1.21%)
Oct 19, 2022 4.610 4.660 4.500 4.535 581,798 -0.35(-7.26%)
Oct 18, 2022 4.870 4.900 4.830 4.890 550,689 +0.09(+1.87%)
Oct 17, 2022 4.870 4.940 4.800 4.800 270,656 +0.09(+1.91%)
Oct 14, 2022 4.900 5.140 4.710 4.710 162,169 -0.13(-2.69%)
Oct 13, 2022 4.630 4.910 4.620 4.840 253,203 +0.36(+8.04%)
Oct 12, 2022 4.515 4.535 4.480 4.480 133,382 -0.11(-2.40%)
Oct 11, 2022 4.650 4.960 4.590 4.590 401,686 -0.09(-1.92%)
Oct 10, 2022 4.710 4.810 4.630 4.680 426,599 +0.13(+2.97%)
Oct 07, 2022 4.670 4.670 4.530 4.545 177,065 -0.21(-4.52%)
Oct 06, 2022 4.850 4.866 4.750 4.760 218,621 -0.33(-6.48%)
Oct 05, 2022 5.060 5.300 5.010 5.090 173,536 -0.18(-3.42%)
Oct 04, 2022 5.280 5.290 5.210 5.270 375,259 +0.21(+4.15%)
Oct 03, 2022 4.960 5.100 4.930 5.060 284,907 +0.20(+4.22%)
Sep 30, 2022 4.822 4.940 4.820 4.855 152,871 +0.10(+2.00%)
Sep 29, 2022 4.740 4.790 4.660 4.760 255,211 -0.12(-2.46%)
Sep 28, 2022 4.640 4.910 4.630 4.880 442,846 +0.22(+4.72%)
Sep 27, 2022 4.760 4.790 4.630 4.660 402,555 -0.33(-6.71%)
Sep 26, 2022 5.080 5.100 4.940 4.995 281,333 -0.25(-4.68%)
Sep 23, 2022 5.320 5.340 5.200 5.240 111,128 -0.18(-3.41%)
Sep 22, 2022 5.480 5.480 5.380 5.425 223,655 +0.09(+1.78%)
Sep 21, 2022 5.350 5.415 5.320 5.330 101,339 -0.06(-1.11%)
Sep 20, 2022 5.490 5.620 5.360 5.390 667,701 -0.33(-5.77%)
Sep 19, 2022 5.615 5.730 5.585 5.720 142,013 +0.06(+1.06%)
Sep 16, 2022 5.670 5.720 5.610 5.660 145,940 -0.04(-0.70%)
Sep 15, 2022 5.650 5.740 5.650 5.700 745,456 +0.07(+1.24%)
Sep 14, 2022 5.640 5.709 5.590 5.630 139,310 -0.03(-0.53%)
Sep 13, 2022 5.780 5.800 5.630 5.660 153,288 -0.33(-5.51%)
Sep 12, 2022 5.940 6.073 5.940 5.990 271,072 +0.36(+6.39%)
Sep 09, 2022 5.610 5.680 5.600 5.630 2,714,761 +0.14(+2.59%)
Sep 08, 2022 5.400 5.510 5.370 5.488 250,653 -0.10(-1.82%)
Sep 07, 2022 5.540 5.620 5.530 5.590 142,801 -0.07(-1.24%)
Sep 06, 2022 5.820 5.820 5.650 5.660 494,604 +0.30(+5.60%)
Sep 02, 2022 5.400 5.520 5.350 5.360 159,768 -0.01(-0.19%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.