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

(NY: KNW )

0.3400 +0.0220 (+6.92%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 23, 2024 0.3200 0.3400 0.3001 0.3400 101,461 +0.02(+6.92%)
Aug 22, 2024 0.2999 0.3197 0.2903 0.3180 256,531 +0.02(+6.00%)
Aug 21, 2024 0.2900 0.3000 0.2851 0.3000 323,203 +0.00(+0.00%)
Aug 20, 2024 0.3069 0.3069 0.2810 0.3000 516,766 -0.01(-3.19%)
Aug 19, 2024 0.2964 0.3100 0.2964 0.3099 270,890 +0.01(+3.99%)
Aug 16, 2024 0.2900 0.3196 0.2889 0.2980 501,082 -0.01(-3.72%)
Aug 15, 2024 0.3565 0.3565 0.3040 0.3095 260,800 -0.02(-5.67%)
Aug 14, 2024 0.3600 0.3600 0.3050 0.3281 406,933 -0.03(-8.86%)
Aug 13, 2024 0.3200 0.3950 0.3100 0.3600 1,096,912 +0.06(+21.99%)
Aug 12, 2024 0.2923 0.3160 0.2900 0.2951 329,585 +0.01(+3.91%)
Aug 09, 2024 0.2888 0.2935 0.2700 0.2840 473,229 +0.01(+2.16%)
Aug 08, 2024 0.2500 0.2800 0.2346 0.2780 3,689,953 -0.00(-0.75%)
Aug 07, 2024 0.3191 0.3191 0.2800 0.2801 1,183,519 -0.04(-11.33%)
Aug 06, 2024 0.3230 0.3230 0.3100 0.3159 234,238 +0.00(+0.32%)
Aug 05, 2024 0.3333 0.3344 0.3048 0.3149 235,170 -0.02(-5.92%)
Aug 02, 2024 0.3200 0.3400 0.3200 0.3347 122,788 +0.01(+2.67%)
Aug 01, 2024 0.3099 0.3600 0.3061 0.3260 343,028 +0.02(+6.78%)
Jul 31, 2024 0.3250 0.3390 0.3001 0.3053 316,780 -0.01(-3.32%)
Jul 30, 2024 0.3500 0.3500 0.3100 0.3158 290,711 -0.02(-6.98%)
Jul 29, 2024 0.4000 0.4084 0.3362 0.3395 509,183 -0.03(-8.74%)
Jul 26, 2024 0.3691 0.3728 0.3525 0.3720 179,192 +0.00(+0.49%)
Jul 25, 2024 0.3610 0.3900 0.3610 0.3702 100,218 +0.01(+2.27%)
Jul 24, 2024 0.4001 0.4084 0.3538 0.3620 464,822 -0.03(-8.22%)
Jul 23, 2024 0.4084 0.4084 0.3810 0.3944 124,959 -0.02(-4.27%)
Jul 22, 2024 0.4400 0.4400 0.3920 0.4120 147,226 +0.01(+1.98%)
Jul 19, 2024 0.4100 0.4313 0.4040 0.4040 146,499 -0.01(-1.46%)
Jul 18, 2024 0.4300 0.4360 0.4100 0.4100 134,704 -0.01(-3.42%)
Jul 17, 2024 0.4122 0.4398 0.4122 0.4245 40,931 +0.00(+0.00%)
Jul 16, 2024 0.4300 0.4321 0.4125 0.4245 114,798 -0.01(-1.74%)
Jul 15, 2024 0.4600 0.4650 0.4240 0.4320 178,474 +0.00(+0.47%)
Jul 12, 2024 0.3900 0.5000 0.3861 0.4300 1,110,445 +0.06(+15.90%)
Jul 11, 2024 0.4025 0.4188 0.3600 0.3710 429,667 -0.01(-1.85%)
Jul 10, 2024 0.3900 0.3999 0.3614 0.3780 145,989 -0.01(-2.33%)
Jul 09, 2024 0.4000 0.4019 0.3556 0.3870 236,726 -0.01(-2.03%)
Jul 08, 2024 0.3900 0.4000 0.3800 0.3950 117,568 +0.01(+1.28%)
Jul 05, 2024 0.4000 0.4000 0.3700 0.3900 194,119 +0.01(+2.58%)
Jul 03, 2024 0.4190 0.4190 0.3700 0.3802 195,038 -0.03(-6.40%)
Jul 02, 2024 0.4050 0.4273 0.4000 0.4062 258,909 -0.00(-0.02%)
Jul 01, 2024 0.4100 0.4780 0.4000 0.4063 169,605 -0.00(-0.88%)
Jun 28, 2024 0.4950 0.4999 0.4000 0.4099 387,338 -0.09(-17.19%)
Jun 27, 2024 0.4955 0.5185 0.4527 0.4950 61,290 +0.02(+3.13%)
Jun 26, 2024 0.4501 0.5138 0.4500 0.4800 151,671 +0.03(+5.59%)
Jun 25, 2024 0.4950 0.5985 0.4500 0.4546 249,143 -0.03(-5.90%)
Jun 24, 2024 0.5422 0.5422 0.4301 0.4831 471,590 -0.04(-6.92%)
Jun 21, 2024 0.5700 0.5700 0.5101 0.5190 309,547 -0.00(-0.19%)
Jun 20, 2024 0.5800 0.6300 0.5200 0.5200 421,506 -0.07(-11.76%)
Jun 18, 2024 0.6200 0.6501 0.5166 0.5893 1,382,519 -0.13(-17.94%)
Jun 17, 2024 0.8335 0.8335 0.7073 0.7181 108,549 -0.11(-13.76%)
Jun 14, 2024 0.8020 0.8700 0.7899 0.8327 390,034 +0.01(+1.07%)
Jun 13, 2024 0.8000 0.8250 0.7700 0.8239 229,991 +0.02(+2.48%)
Jun 12, 2024 0.8000 0.8298 0.7500 0.8040 250,133 +0.00(+0.50%)
Jun 11, 2024 0.7000 0.8000 0.6771 0.8000 198,029 +0.11(+15.93%)
Jun 10, 2024 0.7459 0.7699 0.6901 0.6901 60,228 -0.06(-7.99%)
Jun 07, 2024 0.6800 0.7680 0.6710 0.7500 371,705 +0.05(+7.14%)
Jun 06, 2024 0.6600 0.7000 0.6600 0.7000 144,240 +0.01(+1.04%)
Jun 05, 2024 0.6634 0.7000 0.6400 0.6928 479,216 +0.03(+4.97%)
Jun 04, 2024 0.6600 0.6700 0.5887 0.6600 123,618 +0.00(+0.00%)
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.