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 (%)
Aug 31, 2022 5.420 5.480 5.390 5.428 225,219 -0.02(-0.41%)
Aug 30, 2022 5.590 5.630 5.440 5.450 194,483 +0.00(+0.00%)
Aug 29, 2022 5.415 5.470 5.370 5.450 299,782 +0.02(+0.37%)
Aug 26, 2022 5.640 5.640 5.420 5.430 171,848 -0.15(-2.60%)
Aug 25, 2022 5.500 5.800 5.500 5.575 111,563 +0.00(+0.09%)
Aug 24, 2022 5.660 5.660 5.520 5.570 170,454 -0.09(-1.59%)
Aug 23, 2022 5.640 5.730 5.630 5.660 326,000 +0.05(+0.89%)
Aug 22, 2022 5.620 5.680 5.600 5.610 200,647 -0.10(-1.84%)
Aug 19, 2022 5.780 5.889 5.690 5.715 246,190 -0.24(-3.95%)
Aug 18, 2022 6.010 6.090 5.950 5.950 181,303 -0.13(-2.14%)
Aug 17, 2022 6.160 6.160 5.990 6.080 246,736 -0.17(-2.72%)
Aug 16, 2022 6.180 6.315 6.180 6.250 228,960 +0.10(+1.63%)
Aug 15, 2022 6.150 6.155 5.980 6.150 442,781 -0.02(-0.32%)
Aug 12, 2022 6.290 6.290 6.120 6.170 110,238 -0.15(-2.30%)
Aug 11, 2022 6.340 6.360 6.280 6.315 100,642 -0.09(-1.48%)
Aug 10, 2022 6.350 6.420 6.310 6.410 69,581 +0.37(+6.04%)
Aug 09, 2022 6.150 6.150 6.040 6.045 118,672 -0.11(-1.71%)
Aug 08, 2022 6.110 6.240 6.100 6.150 101,810 +0.06(+0.99%)
Aug 05, 2022 6.045 6.140 6.030 6.090 138,611 -0.05(-0.81%)
Aug 04, 2022 6.100 6.200 6.090 6.140 67,852 +0.07(+1.15%)
Aug 03, 2022 6.050 6.110 6.000 6.070 207,663 -0.08(-1.30%)
Aug 02, 2022 6.210 6.350 6.130 6.150 73,228 -0.25(-3.85%)
Aug 01, 2022 6.410 6.480 6.370 6.396 100,682 +0.01(+0.18%)
Jul 29, 2022 6.433 6.580 6.305 6.385 134,512 +0.13(+2.16%)
Jul 28, 2022 6.180 6.310 6.040 6.250 231,391 +0.13(+2.12%)
Jul 27, 2022 6.030 6.120 5.980 6.120 137,286 +0.20(+3.38%)
Jul 26, 2022 6.090 6.100 5.850 5.920 662,790 -0.69(-10.44%)
Jul 25, 2022 6.600 6.640 6.570 6.610 103,093 +0.11(+1.69%)
Jul 22, 2022 6.475 6.550 6.460 6.500 146,477 +0.01(+0.15%)
Jul 21, 2022 6.620 6.620 6.390 6.490 107,217 +0.08(+1.25%)
Jul 20, 2022 6.405 6.500 6.370 6.410 65,610 +0.03(+0.47%)
Jul 19, 2022 6.340 6.430 6.316 6.380 223,686 +0.19(+3.07%)
Jul 18, 2022 6.240 6.310 6.190 6.190 138,381 +0.09(+1.48%)
Jul 15, 2022 6.050 6.160 6.010 6.100 245,468 +0.16(+2.69%)
Jul 14, 2022 5.845 5.940 5.840 5.940 757,714 -0.15(-2.46%)
Jul 13, 2022 6.100 6.160 6.020 6.090 117,574 -0.06(-0.97%)
Jul 12, 2022 6.043 6.160 6.040 6.150 439,086 +0.15(+2.50%)
Jul 11, 2022 5.990 6.030 5.960 6.000 706,491 -0.16(-2.60%)
Jul 08, 2022 6.050 6.190 5.955 6.160 241,600 +0.09(+1.48%)
Jul 07, 2022 6.027 6.070 5.963 6.070 1,141,803 +0.21(+3.58%)
Jul 06, 2022 6.060 6.077 5.750 5.860 213,947 +0.02(+0.34%)
Jul 05, 2022 5.800 5.860 5.760 5.840 267,265 -0.21(-3.47%)
Jul 01, 2022 5.900 6.080 5.900 6.050 72,106 +0.04(+0.67%)
Jun 30, 2022 5.860 6.030 5.820 6.010 129,848 +0.04(+0.67%)
Jun 29, 2022 6.030 6.030 5.890 5.970 188,926 -0.04(-0.67%)
Jun 28, 2022 6.104 6.104 5.990 6.010 200,398 -0.13(-2.12%)
Jun 27, 2022 6.160 6.228 6.130 6.140 1,649,736 +0.14(+2.33%)
Jun 24, 2022 5.950 6.055 5.950 6.000 89,277 +0.15(+2.56%)
Jun 23, 2022 5.845 5.940 5.800 5.850 81,389 -0.08(-1.35%)
Jun 22, 2022 6.000 6.030 5.916 5.930 195,775 -0.09(-1.50%)
Jun 21, 2022 6.050 6.060 5.820 6.020 2,158,236 +0.09(+1.52%)
Jun 17, 2022 5.910 5.950 5.885 5.930 89,737 +0.05(+0.85%)
Jun 16, 2022 5.860 5.930 5.830 5.880 291,517 -0.13(-2.16%)
Jun 15, 2022 5.930 6.043 5.910 6.010 224,060 +0.31(+5.53%)
Jun 14, 2022 5.754 5.820 5.650 5.695 303,779 -0.34(-5.71%)
Jun 13, 2022 6.070 6.100 5.980 6.040 183,908 -0.06(-0.99%)
Jun 10, 2022 6.190 6.190 6.050 6.100 159,231 -0.09(-1.45%)
Jun 09, 2022 6.190 6.240 6.187 6.190 129,201 -0.23(-3.66%)
Jun 08, 2022 6.480 6.485 6.410 6.425 88,990 -0.10(-1.53%)
Jun 07, 2022 6.390 6.570 6.370 6.525 194,105 -0.19(-2.83%)
Jun 06, 2022 6.700 6.762 6.690 6.715 58,543 +0.16(+2.44%)
Jun 03, 2022 6.600 6.625 6.530 6.555 136,699 -0.07(-0.98%)
Jun 02, 2022 6.560 6.660 6.510 6.620 261,263 +0.08(+1.22%)
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.