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 )

6.705 +0.005 (+0.07%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Jun 30, 2023 5.820 5.890 5.820 5.850 63,386 +0.11(+1.92%)
Jun 29, 2023 5.770 5.800 5.700 5.740 33,775 -0.07(-1.20%)
Jun 28, 2023 5.840 5.869 5.800 5.810 35,551 -0.02(-0.38%)
Jun 27, 2023 5.590 5.890 5.590 5.832 66,023 +0.16(+2.86%)
Jun 26, 2023 5.710 5.720 5.635 5.670 106,492 +0.03(+0.53%)
Jun 23, 2023 5.670 5.720 5.620 5.640 48,313 -0.13(-2.25%)
Jun 22, 2023 5.540 5.800 5.540 5.770 37,176 +0.03(+0.52%)
Jun 21, 2023 5.700 5.770 5.690 5.740 72,880 -0.18(-3.04%)
Jun 20, 2023 5.870 5.920 5.841 5.920 85,415 -0.01(-0.17%)
Jun 16, 2023 5.740 5.980 5.740 5.930 26,872 -0.04(-0.75%)
Jun 15, 2023 5.910 6.020 5.860 5.975 53,749 +0.01(+0.25%)
Jun 14, 2023 5.965 6.070 5.930 5.960 55,692 -0.01(-0.17%)
Jun 13, 2023 5.980 6.010 5.940 5.970 224,516 +0.05(+0.84%)
Jun 12, 2023 5.925 5.940 5.880 5.920 100,944 +0.03(+0.51%)
Jun 09, 2023 5.915 5.960 5.880 5.890 46,149 -0.11(-1.75%)
Jun 08, 2023 5.840 6.030 5.840 5.995 34,714 +0.08(+1.27%)
Jun 07, 2023 5.980 5.990 5.880 5.920 51,821 +0.03(+0.51%)
Jun 06, 2023 5.710 5.910 5.710 5.890 75,751 +0.02(+0.34%)
Jun 05, 2023 5.870 5.895 5.820 5.870 60,769 -0.04(-0.76%)
Jun 02, 2023 5.702 5.950 5.702 5.915 54,738 +0.15(+2.51%)
Jun 01, 2023 5.760 5.860 5.760 5.770 524,597 +0.04(+0.70%)
May 31, 2023 5.780 5.780 5.670 5.730 226,826 -0.04(-0.69%)
May 30, 2023 5.760 5.810 5.670 5.770 103,577 +0.10(+1.76%)
May 26, 2023 5.640 5.690 5.640 5.670 47,197 -0.04(-0.79%)
May 25, 2023 5.700 5.740 5.640 5.715 57,281 -0.19(-3.14%)
May 24, 2023 5.950 5.950 5.880 5.901 49,013 -0.16(-2.63%)
May 23, 2023 5.990 6.130 5.990 6.060 56,737 +0.11(+1.85%)
May 22, 2023 5.960 5.990 5.920 5.950 2,242,593 -0.02(-0.34%)
May 19, 2023 6.010 6.010 5.963 5.970 1,003,428 -0.08(-1.32%)
May 18, 2023 6.017 6.060 6.015 6.050 101,115 +0.01(+0.17%)
May 17, 2023 5.990 6.050 5.928 6.040 2,376,634 +0.03(+0.50%)
May 16, 2023 6.110 6.110 6.010 6.010 55,756 -0.23(-3.69%)
May 15, 2023 6.230 6.270 6.210 6.240 67,886 +0.03(+0.48%)
May 12, 2023 6.290 6.296 6.190 6.210 40,813 -0.14(-2.20%)
May 11, 2023 6.285 6.350 6.285 6.350 35,022 -0.05(-0.78%)
May 10, 2023 6.350 6.400 6.320 6.400 66,221 -0.03(-0.47%)
May 09, 2023 6.370 6.440 6.370 6.430 100,343 +0.05(+0.78%)
May 08, 2023 6.370 6.440 6.340 6.380 73,591 -0.01(-0.16%)
May 05, 2023 6.310 6.410 6.310 6.390 34,584 +0.16(+2.57%)
May 04, 2023 6.240 6.260 6.210 6.230 43,658 -0.04(-0.64%)
May 03, 2023 6.290 6.338 6.260 6.270 40,098 -0.15(-2.34%)
May 02, 2023 6.380 6.440 6.370 6.420 36,232 +0.02(+0.31%)
May 01, 2023 6.500 6.530 6.400 6.400 47,748 -0.06(-1.01%)
Apr 28, 2023 6.420 6.470 6.420 6.465 35,727 +0.02(+0.39%)
Apr 27, 2023 6.400 6.440 6.350 6.440 25,659 +0.08(+1.26%)
Apr 26, 2023 6.380 6.410 6.350 6.360 33,617 +0.07(+1.11%)
Apr 25, 2023 6.340 6.400 6.290 6.290 60,911 -0.12(-1.90%)
Apr 24, 2023 6.405 6.420 6.350 6.412 34,258 -0.01(-0.12%)
Apr 21, 2023 6.360 6.420 6.310 6.420 84,974 +0.04(+0.63%)
Apr 20, 2023 6.400 6.430 6.370 6.380 129,702 -0.05(-0.78%)
Apr 19, 2023 6.430 6.460 6.400 6.430 202,291 -0.09(-1.38%)
Apr 18, 2023 6.500 6.530 6.490 6.520 62,332 +0.04(+0.69%)
Apr 17, 2023 6.460 6.490 6.430 6.475 70,264 -0.01(-0.15%)
Apr 14, 2023 6.490 6.520 6.440 6.485 80,759 +0.12(+1.97%)
Apr 13, 2023 6.390 6.400 6.340 6.360 57,450 +0.04(+0.71%)
Apr 12, 2023 6.321 6.350 6.250 6.315 108,500 +0.05(+0.80%)
Apr 11, 2023 6.250 6.305 6.250 6.265 48,296 +0.23(+3.90%)
Apr 10, 2023 6.085 6.150 6.020 6.030 69,965 -0.11(-1.79%)
Apr 06, 2023 6.080 6.155 6.050 6.140 29,402 -0.02(-0.32%)
Apr 05, 2023 6.240 6.240 6.120 6.160 61,937 -0.27(-4.20%)
Apr 04, 2023 6.450 6.460 6.400 6.430 129,627 -0.07(-1.08%)
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.