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

Ke Holdings Inc ADR (NY: BEKE )

16.97 -0.14 (-0.82%)
Official Closing Price Updated: 7:00 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, 2020 48.36 50.74 47.53 49.50 13,420,130 +1.49(+3.10%)
Aug 28, 2020 46.89 48.14 45.38 48.01 2,511,416 +2.75(+6.08%)
Aug 27, 2020 47.70 48.02 44.42 45.26 2,705,514 -2.77(-5.77%)
Aug 26, 2020 48.71 51.30 46.47 48.03 3,572,876 -1.38(-2.79%)
Aug 25, 2020 44.80 50.79 44.56 49.41 6,006,672 +4.96(+11.16%)
Aug 24, 2020 41.00 44.59 40.85 44.45 5,254,582 +4.04(+10.01%)
Aug 21, 2020 38.67 41.31 38.60 40.41 3,590,772 +1.08(+2.75%)
Aug 20, 2020 42.61 43.60 38.66 39.33 7,089,363 -1.56(-3.82%)
Aug 19, 2020 39.09 46.42 38.51 40.89 14,065,149 +1.80(+4.62%)
Aug 18, 2020 38.73 41.50 36.78 39.09 8,248,222 +1.72(+4.60%)
Aug 17, 2020 32.28 37.64 32.23 37.37 9,122,412 +5.52(+17.33%)
Aug 14, 2020 32.63 34.70 31.37 31.85 11,037,157 -4.29(-11.86%)
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.