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 )

6.420 -0.960 (-13.01%)
Streaming Delayed Price Updated: 1:24 PM EST, Nov 25, 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 22, 2024 7.360 7.500 7.350 7.380 654,176 +0.04(+0.54%)
Nov 21, 2024 7.210 7.360 7.210 7.340 643,736 +0.14(+1.94%)
Nov 20, 2024 7.150 7.270 7.100 7.200 635,742 -0.08(-1.10%)
Nov 19, 2024 7.190 7.280 7.150 7.280 947,084 +0.01(+0.14%)
Nov 18, 2024 7.240 7.310 7.200 7.270 104,382 -0.08(-1.09%)
Nov 15, 2024 7.360 7.470 7.320 7.350 145,621 +0.01(+0.14%)
Nov 14, 2024 7.230 7.350 7.230 7.340 98,050 +0.06(+0.82%)
Nov 13, 2024 7.310 7.330 7.250 7.280 56,200 -0.08(-1.15%)
Nov 12, 2024 7.390 7.410 7.290 7.365 189,719 -0.06(-0.87%)
Nov 11, 2024 7.490 7.540 7.410 7.430 50,909 -0.08(-1.07%)
Nov 08, 2024 7.503 7.547 7.390 7.510 38,590 -0.03(-0.40%)
Nov 07, 2024 7.560 7.590 7.500 7.540 58,112 +0.01(+0.13%)
Nov 06, 2024 7.595 7.690 7.470 7.530 33,615 -0.20(-2.59%)
Nov 05, 2024 7.720 7.780 7.710 7.730 105,616 -0.16(-2.03%)
Nov 04, 2024 7.793 7.910 7.720 7.890 57,379 +0.24(+3.14%)
Nov 01, 2024 7.660 7.960 7.640 7.650 60,636 +0.09(+1.19%)
Oct 31, 2024 7.630 7.630 7.447 7.560 160,973 -0.38(-4.79%)
Oct 30, 2024 7.960 8.070 7.900 7.940 46,995 +0.01(+0.13%)
Oct 29, 2024 7.930 7.963 7.860 7.930 30,458 -0.13(-1.61%)
Oct 28, 2024 8.020 8.080 8.020 8.060 53,174 +0.03(+0.31%)
Oct 25, 2024 8.045 8.110 7.960 8.035 30,562 +0.07(+0.82%)
Oct 24, 2024 7.960 8.030 7.960 7.970 237,399 -0.04(-0.50%)
Oct 23, 2024 8.000 8.010 7.910 8.010 40,255 -0.11(-1.35%)
Oct 22, 2024 8.340 8.340 7.950 8.120 22,688 +0.07(+0.84%)
Oct 21, 2024 8.110 8.150 7.970 8.053 27,138 -0.05(-0.59%)
Oct 18, 2024 8.161 8.180 8.070 8.100 22,992 -0.11(-1.34%)
Oct 17, 2024 8.248 8.294 8.180 8.210 40,072 -0.14(-1.68%)
Oct 16, 2024 8.242 8.350 8.160 8.350 120,454 +0.23(+2.90%)
Oct 15, 2024 8.080 8.250 8.040 8.115 27,154 +0.03(+0.31%)
Oct 14, 2024 8.060 8.180 8.050 8.090 22,012 -0.02(-0.25%)
Oct 11, 2024 8.170 8.180 8.110 8.110 27,899 -0.07(-0.86%)
Oct 10, 2024 8.155 8.240 8.140 8.180 22,300 -0.07(-0.85%)
Oct 09, 2024 8.205 8.270 8.000 8.250 27,356 +0.18(+2.23%)
Oct 08, 2024 8.140 8.250 8.060 8.070 90,132 -0.10(-1.22%)
Oct 07, 2024 8.140 8.210 8.080 8.170 163,580 -0.03(-0.37%)
Oct 04, 2024 8.150 8.200 8.131 8.200 31,186 +0.06(+0.74%)
Oct 03, 2024 8.190 8.190 8.100 8.140 44,769 -0.09(-1.06%)
Oct 02, 2024 8.160 8.250 8.160 8.227 83,280 -0.19(-2.29%)
Oct 01, 2024 8.510 8.510 8.360 8.420 47,506 -0.17(-1.98%)
Sep 30, 2024 8.550 8.592 8.540 8.590 31,163 -0.04(-0.46%)
Sep 27, 2024 8.730 8.740 8.630 8.630 33,963 -0.06(-0.68%)
Sep 26, 2024 8.700 8.710 8.610 8.690 21,557 +0.14(+1.63%)
Sep 25, 2024 8.710 8.710 8.510 8.550 124,604 -0.11(-1.27%)
Sep 24, 2024 8.660 8.690 8.620 8.660 125,358 -0.04(-0.46%)
Sep 23, 2024 8.740 8.740 8.630 8.700 348,936 +0.16(+1.87%)
Sep 20, 2024 8.495 8.580 8.430 8.540 510,429 -0.19(-2.18%)
Sep 19, 2024 8.690 8.800 8.640 8.730 447,575 +0.11(+1.28%)
Sep 18, 2024 8.640 8.750 8.560 8.620 99,603 +0.17(+2.01%)
Sep 17, 2024 8.310 8.450 8.310 8.450 310,279 +0.79(+10.33%)
Sep 16, 2024 7.640 7.800 7.600 7.659 59,224 +0.24(+3.22%)
Sep 13, 2024 7.370 7.490 7.359 7.420 54,604 +0.05(+0.68%)
Sep 12, 2024 7.270 7.370 7.255 7.370 23,877 +0.08(+1.10%)
Sep 11, 2024 7.190 7.290 7.160 7.290 180,106 +0.08(+1.11%)
Sep 10, 2024 7.150 7.210 7.110 7.210 79,016 +0.04(+0.56%)
Sep 09, 2024 7.200 7.220 7.150 7.170 36,534 -0.02(-0.28%)
Sep 06, 2024 7.290 7.320 7.170 7.190 36,670 -0.06(-0.83%)
Sep 05, 2024 7.300 7.320 7.240 7.250 27,631 -0.03(-0.41%)
Sep 04, 2024 7.280 7.320 7.210 7.280 74,410 -0.05(-0.68%)
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.