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 )

6.240 +0.140 (+2.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 03, 2024 6.224 6.240 6.160 6.240 106,865 +0.14(+2.30%)
May 02, 2024 6.090 6.120 6.051 6.100 88,702 -0.07(-1.13%)
May 01, 2024 6.150 6.235 6.120 6.170 78,231 +0.00(+0.00%)
Apr 30, 2024 6.180 6.290 6.050 6.170 44,745 -0.07(-1.04%)
Apr 29, 2024 6.196 6.280 6.180 6.235 128,811 +0.04(+0.73%)
Apr 26, 2024 6.130 6.190 6.119 6.190 105,189 -0.02(-0.32%)
Apr 25, 2024 6.125 6.220 6.078 6.210 308,098 +0.03(+0.49%)
Apr 24, 2024 6.190 6.200 6.120 6.180 1,190,734 -0.02(-0.32%)
Apr 23, 2024 6.170 6.210 6.140 6.200 9,595,123 +0.12(+1.97%)
Apr 22, 2024 6.170 6.170 6.020 6.080 2,474,590 -0.03(-0.49%)
Apr 19, 2024 6.080 6.170 6.070 6.110 193,525 -0.08(-1.29%)
Apr 18, 2024 6.130 6.259 6.130 6.190 128,784 +0.09(+1.48%)
Apr 17, 2024 6.090 6.120 6.050 6.100 238,164 +0.01(+0.16%)
Apr 16, 2024 6.110 6.130 6.070 6.090 261,128 -0.07(-1.14%)
Apr 15, 2024 6.250 6.270 6.120 6.160 245,547 -0.01(-0.16%)
Apr 12, 2024 6.200 6.269 6.140 6.170 131,234 -0.09(-1.44%)
Apr 11, 2024 6.240 6.290 6.170 6.260 104,150 +0.18(+2.96%)
Apr 10, 2024 6.100 6.130 6.010 6.080 3,430,331 -0.12(-1.94%)
Apr 09, 2024 6.170 6.200 6.140 6.200 77,817 +0.01(+0.16%)
Apr 08, 2024 6.160 6.220 6.154 6.190 137,832 +0.03(+0.51%)
Apr 05, 2024 6.080 6.169 6.068 6.159 153,320 -0.03(-0.51%)
Apr 04, 2024 6.290 6.380 6.190 6.190 52,705 -0.10(-1.59%)
Apr 03, 2024 6.190 6.305 6.180 6.290 93,782 +0.09(+1.45%)
Apr 02, 2024 6.150 6.200 6.140 6.200 114,768 -0.08(-1.27%)
Apr 01, 2024 6.185 6.470 6.090 6.280 104,586 -0.02(-0.32%)
Mar 28, 2024 6.280 6.340 6.340 6.300 180,385 +0.08(+1.37%)
Mar 27, 2024 6.160 6.304 6.150 6.215 188,666 -0.03(-0.40%)
Mar 26, 2024 6.270 6.298 6.225 6.240 92,645 +0.25(+4.17%)
Mar 25, 2024 5.990 6.100 5.990 5.990 132,582 +0.10(+1.61%)
Mar 22, 2024 5.860 5.960 5.800 5.895 124,862 +0.05(+0.94%)
Mar 21, 2024 5.860 5.920 5.830 5.840 243,363 -0.05(-0.85%)
Mar 20, 2024 5.730 5.890 5.730 5.890 695,011 +0.24(+4.25%)
Mar 19, 2024 5.643 5.692 5.635 5.650 3,569,636 -0.03(-0.53%)
Mar 18, 2024 5.760 5.780 5.600 5.680 1,647,222 -0.13(-2.24%)
Mar 15, 2024 5.800 5.842 5.752 5.810 60,429 +0.06(+1.04%)
Mar 14, 2024 5.810 5.825 5.730 5.750 230,676 -0.09(-1.54%)
Mar 13, 2024 5.790 5.850 5.780 5.840 214,121 -0.05(-0.85%)
Mar 12, 2024 5.765 5.890 5.765 5.890 1,953,444 +0.11(+1.90%)
Mar 11, 2024 5.735 5.790 5.730 5.780 66,213 -0.03(-0.52%)
Mar 08, 2024 5.810 5.860 5.780 5.810 80,970 -0.02(-0.34%)
Mar 07, 2024 5.850 5.850 5.810 5.830 1,109,474 +0.11(+1.92%)
Mar 06, 2024 5.760 5.770 5.710 5.720 475,745 +0.07(+1.24%)
Mar 05, 2024 5.660 5.670 5.620 5.650 75,417 -0.05(-0.88%)
Mar 04, 2024 5.700 5.790 5.680 5.700 77,965 -0.15(-2.56%)
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.