Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirin Holdings Company ADR (OP: KNBWY )

13.77 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:56 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 (%)
Mar 31, 2004 10.80 10.80 10.55 10.60 24,400 +0.00(+0.00%)
Mar 30, 2004 10.55 10.70 10.45 10.60 21,900 +0.03(+0.28%)
Mar 29, 2004 10.31 10.74 10.31 10.57 73,300 -0.18(-1.67%)
Mar 26, 2004 10.41 10.76 10.37 10.75 31,600 +0.40(+3.86%)
Mar 25, 2004 10.15 10.35 10.05 10.35 58,800 +0.29(+2.88%)
Mar 24, 2004 9.950 10.10 9.940 10.06 49,000 +0.03(+0.30%)
Mar 23, 2004 9.990 10.14 9.860 10.03 32,400 +0.10(+1.01%)
Mar 22, 2004 10.20 10.20 9.770 9.930 31,000 -0.40(-3.87%)
Mar 19, 2004 10.28 10.33 10.12 10.33 37,500 +0.16(+1.57%)
Mar 18, 2004 9.890 10.33 9.850 10.17 31,000 +0.26(+2.62%)
Mar 17, 2004 9.920 10.25 9.880 9.910 62,200 +0.24(+2.48%)
Mar 16, 2004 9.790 9.810 9.660 9.670 20,300 +0.06(+0.62%)
Mar 15, 2004 9.400 9.800 9.400 9.610 195,300 +0.04(+0.42%)
Mar 12, 2004 9.720 9.720 9.470 9.570 9,500 +0.07(+0.74%)
Mar 11, 2004 9.600 9.700 9.450 9.500 44,700 -0.05(-0.52%)
Mar 10, 2004 9.640 9.700 9.460 9.550 110,600 -0.01(-0.10%)
Mar 09, 2004 9.350 9.640 9.350 9.560 35,300 +0.30(+3.23%)
Mar 08, 2004 9.350 9.440 9.260 9.261 74,800 -0.24(-2.52%)
Mar 05, 2004 9.600 9.640 9.400 9.500 49,400 +0.19(+2.03%)
Mar 04, 2004 9.380 9.440 9.300 9.311 108,400 -0.15(-1.58%)
Mar 03, 2004 9.350 9.530 9.350 9.460 53,300 -0.08(-0.84%)
Mar 02, 2004 9.590 9.710 9.445 9.540 30,500 +0.05(+0.53%)
Mar 01, 2004 9.250 9.590 9.250 9.490 16,300 +0.24(+2.59%)
Feb 27, 2004 9.250 9.300 9.110 9.250 13,800 +0.15(+1.65%)
Feb 26, 2004 8.900 9.200 8.900 9.100 16,600 -0.16(-1.73%)
Feb 25, 2004 9.020 9.340 9.020 9.260 14,800 +0.46(+5.23%)
Feb 24, 2004 8.900 9.100 8.800 8.800 23,500 -0.20(-2.22%)
Feb 23, 2004 9.100 9.100 8.950 9.000 50,500 -0.07(-0.77%)
Feb 20, 2004 9.070 9.170 9.050 9.070 73,200 -0.23(-2.47%)
Feb 19, 2004 9.300 9.400 9.242 9.300 7,700 +0.17(+1.86%)
Feb 18, 2004 9.270 9.290 9.120 9.130 14,100 +0.04(+0.43%)
Feb 17, 2004 9.000 9.280 8.900 9.091 24,200 +0.06(+0.68%)
Feb 13, 2004 8.850 9.180 8.850 9.030 27,000 +0.21(+2.38%)
Feb 12, 2004 8.820 8.980 8.810 8.820 26,600 -0.32(-3.49%)
Feb 11, 2004 9.050 9.139 8.760 9.139 24,100 +0.12(+1.32%)
Feb 10, 2004 8.900 9.100 8.900 9.020 37,900 +0.27(+3.09%)
Feb 09, 2004 8.800 8.820 8.700 8.750 45,300 -0.25(-2.78%)
Feb 06, 2004 8.750 9.000 8.750 9.000 19,200 +0.06(+0.67%)
Feb 05, 2004 8.800 8.990 8.790 8.940 21,400 +0.08(+0.90%)
Feb 04, 2004 8.750 9.080 8.750 8.860 64,300 -0.02(-0.23%)
Feb 03, 2004 8.650 8.900 8.650 8.880 61,100 +0.08(+0.91%)
Feb 02, 2004 8.800 8.850 8.600 8.800 376,800 +0.15(+1.73%)
Jan 30, 2004 8.400 8.800 8.400 8.650 122,500 +0.15(+1.76%)
Jan 29, 2004 8.500 8.550 8.350 8.500 10,400 +0.00(+0.00%)
Jan 28, 2004 8.350 8.600 8.350 8.500 48,500 -0.09(-1.05%)
Jan 27, 2004 8.400 8.630 8.380 8.590 71,200 +0.14(+1.66%)
Jan 26, 2004 8.450 8.530 8.410 8.450 43,100 -0.12(-1.40%)
Jan 23, 2004 8.400 8.690 8.400 8.570 35,500 +0.09(+1.06%)
Jan 22, 2004 8.550 8.600 8.480 8.480 41,200 +0.11(+1.31%)
Jan 21, 2004 8.300 8.500 8.300 8.370 13,700 -0.10(-1.18%)
Jan 20, 2004 8.500 8.550 8.300 8.470 19,200 -0.24(-2.76%)
Jan 16, 2004 8.400 8.740 8.400 8.710 24,200 +0.25(+2.96%)
Jan 15, 2004 8.450 8.500 8.420 8.460 6,568 -0.03(-0.35%)
Jan 14, 2004 8.300 8.600 8.300 8.490 16,717 -0.06(-0.70%)
Jan 13, 2004 8.600 8.650 8.250 8.550 31,244 -0.15(-1.74%)
Jan 12, 2004 8.750 8.800 8.660 8.701 28,133 -0.05(-0.56%)
Jan 09, 2004 8.740 8.830 8.610 8.750 66,392 -0.05(-0.57%)
Jan 08, 2004 8.650 8.900 8.650 8.800 55,827 -0.05(-0.56%)
Jan 07, 2004 8.800 8.899 8.750 8.850 46,649 -0.12(-1.34%)
Jan 06, 2004 8.940 8.970 8.860 8.970 61,900 +0.02(+0.23%)
Jan 05, 2004 8.850 8.950 8.790 8.949 18,100 +0.20(+2.27%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.