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

Kao Corp ADR (OP: KAOOY )

8.350 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 27, 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 (%)
Jun 27, 2024 8.150 8.420 8.150 8.350 83,685 -0.01(-0.12%)
Jun 26, 2024 8.390 8.430 8.360 8.360 36,451 -0.08(-0.95%)
Jun 25, 2024 8.430 8.470 8.430 8.440 62,966 +0.04(+0.48%)
Jun 24, 2024 8.380 8.410 8.370 8.400 61,123 +0.00(+0.00%)
Jun 21, 2024 8.420 8.420 8.360 8.400 77,767 +0.03(+0.36%)
Jun 20, 2024 8.265 8.390 8.143 8.370 70,674 -0.15(-1.70%)
Jun 18, 2024 8.440 8.540 8.340 8.515 92,997 -0.04(-0.41%)
Jun 17, 2024 8.500 8.550 8.283 8.550 95,856 +0.00(+0.00%)
Jun 14, 2024 8.260 8.550 8.260 8.550 51,011 +0.11(+1.30%)
Jun 13, 2024 8.460 8.470 8.440 8.440 71,819 -0.20(-2.31%)
Jun 12, 2024 8.640 8.910 8.570 8.640 130,334 +0.11(+1.29%)
Jun 11, 2024 8.510 8.550 8.491 8.530 66,674 -0.02(-0.23%)
Jun 10, 2024 8.550 8.560 8.530 8.550 62,542 -0.38(-4.26%)
Jun 07, 2024 8.799 8.930 8.700 8.930 23,587 -0.05(-0.56%)
Jun 06, 2024 8.900 8.990 8.670 8.980 259,944 +0.08(+0.90%)
Jun 05, 2024 8.880 8.900 8.830 8.900 74,794 +0.01(+0.14%)
Jun 04, 2024 8.610 8.910 8.610 8.887 106,515 -0.00(-0.03%)
Jun 03, 2024 8.831 8.890 8.830 8.890 32,210 +0.14(+1.60%)
May 31, 2024 8.615 8.770 8.562 8.750 53,797 +0.06(+0.69%)
May 30, 2024 8.760 8.760 8.680 8.690 61,647 +0.01(+0.12%)
May 29, 2024 8.720 8.730 8.670 8.680 60,415 -0.16(-1.81%)
May 28, 2024 8.820 8.900 8.580 8.840 59,544 +0.06(+0.68%)
May 24, 2024 8.800 8.800 8.730 8.780 150,636 +0.13(+1.50%)
May 23, 2024 8.450 8.710 8.450 8.650 65,712 -0.11(-1.26%)
May 22, 2024 8.553 8.800 8.553 8.760 109,377 -0.13(-1.46%)
May 21, 2024 8.882 8.920 8.850 8.890 27,192 -0.01(-0.11%)
May 20, 2024 9.140 9.140 8.860 8.900 46,804 +0.00(+0.00%)
May 17, 2024 8.870 8.930 8.870 8.900 107,878 +0.02(+0.17%)
May 16, 2024 8.935 8.960 8.880 8.885 138,153 +0.08(+0.97%)
May 15, 2024 8.765 8.830 8.765 8.800 53,510 +0.03(+0.34%)
May 14, 2024 8.770 8.770 8.625 8.770 76,268 +0.03(+0.34%)
May 13, 2024 8.770 8.800 8.710 8.740 146,513 -0.14(-1.58%)
May 10, 2024 8.620 8.980 8.620 8.880 240,028 -0.35(-3.79%)
May 09, 2024 8.700 9.230 8.610 9.230 132,620 +0.74(+8.72%)
May 08, 2024 8.309 8.550 8.309 8.490 84,082 +0.03(+0.35%)
May 07, 2024 8.430 8.500 8.430 8.460 181,255 -0.07(-0.82%)
May 06, 2024 8.820 8.820 8.490 8.530 82,841 +0.04(+0.47%)
May 03, 2024 8.550 8.560 8.170 8.490 85,979 +0.02(+0.24%)
May 02, 2024 8.150 8.470 8.150 8.470 161,168 +0.22(+2.67%)
May 01, 2024 8.280 8.310 8.250 8.250 39,566 +0.05(+0.61%)
Apr 30, 2024 8.280 8.490 8.200 8.200 92,943 -0.02(-0.24%)
Apr 29, 2024 8.270 8.360 8.160 8.220 125,498 +0.07(+0.86%)
Apr 26, 2024 8.050 8.190 8.050 8.150 666,550 -0.05(-0.61%)
Apr 25, 2024 8.170 8.200 8.100 8.200 87,104 +0.05(+0.61%)
Apr 24, 2024 8.180 8.210 8.150 8.150 67,862 -0.11(-1.33%)
Apr 23, 2024 8.280 8.320 8.250 8.260 230,954 -0.04(-0.48%)
Apr 22, 2024 8.330 8.340 8.260 8.300 98,048 +0.21(+2.60%)
Apr 19, 2024 8.130 8.180 8.070 8.090 71,259 +0.08(+1.03%)
Apr 18, 2024 7.900 8.090 7.900 8.008 189,133 +0.11(+1.36%)
Apr 17, 2024 7.930 7.940 7.890 7.900 132,985 -0.12(-1.50%)
Apr 16, 2024 8.320 8.320 7.820 8.020 316,952 +0.01(+0.12%)
Apr 15, 2024 8.060 8.080 8.010 8.010 151,467 -0.05(-0.62%)
Apr 12, 2024 8.150 8.150 7.985 8.060 111,043 +0.13(+1.64%)
Apr 11, 2024 7.959 7.959 7.890 7.930 189,810 -0.01(-0.13%)
Apr 10, 2024 7.975 8.010 7.940 7.940 78,503 -0.15(-1.79%)
Apr 09, 2024 7.888 8.110 7.790 8.085 289,067 -0.00(-0.06%)
Apr 08, 2024 8.420 8.420 8.070 8.090 2,616,173 -0.12(-1.46%)
Apr 05, 2024 8.063 8.240 8.020 8.210 3,046,223 +0.29(+3.66%)
Apr 04, 2024 8.050 8.070 7.910 7.920 613,850 +0.12(+1.54%)
Apr 03, 2024 7.550 7.860 7.550 7.800 461,718 +0.20(+2.63%)
Apr 02, 2024 7.350 7.610 7.350 7.600 73,098 +0.04(+0.53%)
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.