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 )

13.98 +0.12 (+0.87%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 12, 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 (%)
Sep 30, 2004 8.580 8.720 8.570 8.720 75,200 -0.02(-0.23%)
Sep 29, 2004 8.650 8.750 8.650 8.740 36,500 +0.11(+1.27%)
Sep 28, 2004 8.550 8.670 8.550 8.630 12,000 +0.12(+1.41%)
Sep 27, 2004 8.490 8.510 8.391 8.510 8,100 +0.06(+0.71%)
Sep 24, 2004 8.560 8.570 8.410 8.450 24,600 -0.19(-2.20%)
Sep 23, 2004 8.570 8.670 8.570 8.640 13,000 +0.05(+0.58%)
Sep 22, 2004 8.750 8.750 8.500 8.590 157,700 -0.22(-2.50%)
Sep 21, 2004 8.750 8.850 8.692 8.810 70,800 +0.16(+1.85%)
Sep 20, 2004 8.700 8.750 8.640 8.650 11,200 -0.07(-0.80%)
Sep 17, 2004 8.710 8.780 8.580 8.720 113,300 -0.03(-0.34%)
Sep 16, 2004 8.750 8.860 8.710 8.750 75,572 -0.03(-0.34%)
Sep 15, 2004 8.910 8.910 8.690 8.780 159,400 -0.07(-0.79%)
Sep 14, 2004 8.960 8.990 8.820 8.850 96,700 -0.10(-1.12%)
Sep 13, 2004 9.020 9.030 8.900 8.950 936,400 -0.10(-1.10%)
Sep 10, 2004 8.990 9.090 8.940 9.050 6,200 -0.03(-0.33%)
Sep 09, 2004 9.110 9.150 9.020 9.080 170,000 -0.01(-0.11%)
Sep 08, 2004 9.080 9.310 9.080 9.090 9,578 -0.12(-1.30%)
Sep 07, 2004 9.170 9.290 9.100 9.210 30,971 +0.22(+2.45%)
Sep 03, 2004 9.070 9.080 8.960 8.990 59,600 -0.15(-1.64%)
Sep 02, 2004 9.130 9.180 9.090 9.140 12,900 -0.04(-0.44%)
Sep 01, 2004 9.140 9.180 9.040 9.180 61,800 +0.08(+0.88%)
Aug 31, 2004 9.090 9.140 9.050 9.100 25,800 +0.04(+0.44%)
Aug 30, 2004 8.950 9.070 8.950 9.060 25,100 -0.03(-0.33%)
Aug 27, 2004 9.140 9.170 8.980 9.090 197,600 -0.11(-1.20%)
Aug 26, 2004 9.190 9.350 9.180 9.200 113,100 +0.00(+0.00%)
Aug 25, 2004 9.300 9.340 9.190 9.200 99,200 +0.08(+0.88%)
Aug 24, 2004 9.120 9.170 9.060 9.120 26,200 +0.04(+0.44%)
Aug 23, 2004 9.040 9.080 8.970 9.080 62,700 -0.05(-0.55%)
Aug 20, 2004 9.160 9.210 9.120 9.130 12,000 -0.10(-1.08%)
Aug 19, 2004 9.370 9.380 9.160 9.230 91,500 -0.14(-1.49%)
Aug 18, 2004 9.190 9.370 9.060 9.370 12,100 +0.10(+1.08%)
Aug 17, 2004 9.240 9.300 9.190 9.270 77,900 +0.06(+0.65%)
Aug 16, 2004 9.110 9.220 9.110 9.210 7,400 +0.06(+0.66%)
Aug 13, 2004 9.120 9.190 9.100 9.150 45,800 -0.15(-1.61%)
Aug 12, 2004 9.200 9.390 9.200 9.300 11,200 +0.04(+0.43%)
Aug 11, 2004 9.200 9.290 9.011 9.260 30,800 -0.09(-0.96%)
Aug 10, 2004 9.370 9.470 9.240 9.350 14,500 -0.18(-1.88%)
Aug 09, 2004 9.570 9.580 9.440 9.529 73,100 +0.03(+0.31%)
Aug 06, 2004 9.470 9.560 9.440 9.500 14,300 -0.12(-1.25%)
Aug 05, 2004 9.750 9.780 9.620 9.620 40,100 -0.18(-1.84%)
Aug 04, 2004 9.800 9.870 9.690 9.800 90,300 -0.03(-0.31%)
Aug 03, 2004 9.930 9.930 9.800 9.830 28,700 -0.15(-1.50%)
Aug 02, 2004 9.710 9.980 9.710 9.980 42,000 +0.08(+0.81%)
Jul 30, 2004 9.890 9.930 9.750 9.900 100,500 +0.09(+0.92%)
Jul 29, 2004 9.560 9.830 9.560 9.810 67,800 +0.04(+0.41%)
Jul 28, 2004 9.700 9.840 9.600 9.770 10,000 -0.09(-0.91%)
Jul 27, 2004 9.790 9.940 9.790 9.860 14,800 +0.01(+0.11%)
Jul 26, 2004 9.830 9.850 9.760 9.849 61,200 -0.03(-0.31%)
Jul 23, 2004 9.820 9.940 9.710 9.880 144,100 +0.13(+1.33%)
Jul 22, 2004 9.980 10.00 9.750 9.750 36,600 -0.23(-2.30%)
Jul 21, 2004 9.850 10.01 9.850 9.980 220,100 -0.03(-0.30%)
Jul 20, 2004 9.900 10.02 9.860 10.01 8,300 +0.21(+2.14%)
Jul 19, 2004 9.850 9.890 9.760 9.800 12,600 +0.01(+0.10%)
Jul 16, 2004 9.710 9.860 9.710 9.790 42,900 +0.05(+0.51%)
Jul 15, 2004 9.830 9.840 9.710 9.740 42,100 -0.05(-0.51%)
Jul 14, 2004 9.800 9.840 9.750 9.790 98,800 -0.11(-1.11%)
Jul 13, 2004 9.860 9.970 9.850 9.900 70,600 -0.06(-0.60%)
Jul 12, 2004 10.04 10.04 9.940 9.960 14,100 +0.05(+0.50%)
Jul 09, 2004 9.840 9.990 9.720 9.910 99,600 +0.29(+3.01%)
Jul 08, 2004 9.650 9.660 9.550 9.620 10,500 +0.00(+0.00%)
Jul 07, 2004 9.540 9.720 9.540 9.620 33,400 +0.01(+0.10%)
Jul 06, 2004 9.900 9.900 9.560 9.610 47,300 -0.48(-4.76%)
Jul 02, 2004 10.04 10.09 9.910 10.09 12,000 +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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.