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

(TSX: KSI )

5.040 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 5.000 5.170 5.000 5.040 34,931 -0.01(-0.20%)
Aug 29, 2024 4.860 5.050 4.860 5.050 171,514 +0.19(+3.91%)
Aug 28, 2024 4.660 4.860 4.660 4.860 4,917 +0.18(+3.85%)
Aug 27, 2024 4.710 4.710 4.680 4.680 1,450 -0.05(-1.06%)
Aug 26, 2024 4.730 4.920 4.710 4.730 15,410 -0.01(-0.21%)
Aug 23, 2024 4.710 4.740 4.640 4.740 3,992 +0.00(+0.00%)
Aug 22, 2024 4.560 4.790 4.530 4.740 20,394 +0.19(+4.18%)
Aug 21, 2024 4.850 4.850 4.510 4.550 29,366 -0.29(-5.99%)
Aug 20, 2024 4.840 4.900 4.840 4.840 25,500 +0.04(+0.83%)
Aug 19, 2024 4.900 4.900 4.800 4.800 13,889 -0.12(-2.44%)
Aug 16, 2024 4.850 4.960 4.850 4.920 39,040 +0.10(+2.07%)
Aug 15, 2024 4.760 4.850 4.760 4.820 25,983 +0.01(+0.21%)
Aug 14, 2024 4.900 4.950 4.730 4.810 17,659 -0.08(-1.64%)
Aug 13, 2024 4.660 4.900 4.660 4.890 14,909 +0.25(+5.39%)
Aug 12, 2024 4.570 4.680 4.570 4.640 33,328 +0.09(+1.98%)
Aug 09, 2024 4.400 4.590 4.400 4.550 67,200 +0.04(+0.89%)
Aug 08, 2024 4.410 4.560 4.410 4.510 24,273 +0.05(+1.12%)
Aug 07, 2024 4.440 4.490 4.420 4.460 84,295 +0.11(+2.53%)
Aug 06, 2024 4.350 4.400 4.300 4.350 74,664 -0.07(-1.58%)
Aug 02, 2024 4.420 0 -0.08(-1.78%)
Aug 01, 2024 4.520 4.550 4.480 4.500 55,050 -0.02(-0.44%)
Jul 31, 2024 4.460 4.550 4.460 4.520 2,989 +0.01(+0.22%)
Jul 30, 2024 4.580 4.600 4.500 4.510 35,800 -0.08(-1.74%)
Jul 29, 2024 4.530 4.590 4.520 4.590 9,727 +0.05(+1.10%)
Jul 26, 2024 4.460 4.540 4.430 4.540 9,400 +0.08(+1.79%)
Jul 25, 2024 4.310 4.490 4.310 4.460 484,113 +0.15(+3.48%)
Jul 24, 2024 4.340 4.340 4.310 4.310 19,409 -0.01(-0.23%)
Jul 23, 2024 4.310 4.340 4.310 4.320 12,007 +0.00(+0.00%)
Jul 22, 2024 4.330 4.340 4.320 4.320 13,995 +0.00(+0.00%)
Jul 19, 2024 4.310 4.370 4.310 4.320 11,371 +0.02(+0.47%)
Jul 18, 2024 4.410 4.410 4.300 4.300 11,143 -0.10(-2.27%)
Jul 17, 2024 4.360 4.400 4.360 4.400 590 +0.05(+1.15%)
Jul 16, 2024 4.430 4.450 4.350 4.350 3,910 -0.10(-2.25%)
Jul 15, 2024 4.270 4.450 4.270 4.450 5,918 +0.16(+3.73%)
Jul 12, 2024 4.450 4.450 4.290 4.290 7,127 -0.19(-4.24%)
Jul 11, 2024 4.480 4.540 4.380 4.480 34,974 +0.00(+0.00%)
Jul 10, 2024 4.480 4.500 4.370 4.480 98,351 -0.02(-0.44%)
Jul 09, 2024 4.310 4.500 4.310 4.500 1,004,136 +0.20(+4.65%)
Jul 08, 2024 4.280 4.320 4.200 4.300 16,183 +0.04(+0.94%)
Jul 05, 2024 4.310 4.310 4.250 4.260 1,300 +0.01(+0.24%)
Jul 04, 2024 4.220 4.280 4.200 4.250 8,001 +0.00(+0.00%)
Jul 03, 2024 4.230 4.260 4.210 4.250 35,037 -0.02(-0.47%)
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.