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

Kingfisher New ADR (OP: KGFHY )

7.120 -0.040 (-0.56%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jul 23, 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 (%)
Jul 22, 2024 7.150 7.260 7.125 7.160 50,773 +0.11(+1.56%)
Jul 19, 2024 7.070 7.075 7.010 7.050 78,940 -0.07(-0.98%)
Jul 18, 2024 7.160 7.180 7.070 7.120 50,846 +0.02(+0.28%)
Jul 17, 2024 7.075 7.110 7.040 7.100 144,013 -0.01(-0.14%)
Jul 16, 2024 6.990 7.140 6.990 7.110 46,885 +0.19(+2.75%)
Jul 15, 2024 6.930 6.960 6.920 6.920 57,966 -0.18(-2.54%)
Jul 12, 2024 6.953 7.100 6.953 7.100 73,443 +0.17(+2.45%)
Jul 11, 2024 6.915 6.950 6.900 6.930 158,300 +0.20(+2.97%)
Jul 10, 2024 6.670 6.780 6.670 6.730 71,050 +0.16(+2.44%)
Jul 09, 2024 6.630 6.630 6.530 6.570 641,209 -0.06(-0.90%)
Jul 08, 2024 6.640 6.660 6.570 6.630 78,515 +0.03(+0.45%)
Jul 05, 2024 6.610 6.610 6.490 6.600 77,028 +0.14(+2.17%)
Jul 03, 2024 6.420 6.470 6.390 6.460 86,845 +0.11(+1.73%)
Jul 02, 2024 6.340 6.360 6.320 6.350 527,064 -0.03(-0.39%)
Jul 01, 2024 6.430 6.440 6.330 6.375 457,796 +0.12(+1.84%)
Jun 28, 2024 6.250 6.340 6.250 6.260 222,649 -0.06(-0.95%)
Jun 27, 2024 6.280 6.320 6.240 6.320 1,363,609 +0.04(+0.64%)
Jun 26, 2024 6.210 6.330 6.210 6.280 1,674,579 +0.03(+0.48%)
Jun 25, 2024 6.180 6.260 6.150 6.250 684,897 +0.03(+0.48%)
Jun 24, 2024 6.250 6.285 6.190 6.220 113,584 -0.08(-1.27%)
Jun 21, 2024 6.237 6.300 6.150 6.300 71,993 -0.05(-0.79%)
Jun 20, 2024 6.460 6.460 6.270 6.350 65,734 +0.04(+0.63%)
Jun 18, 2024 6.290 6.359 6.250 6.310 99,852 +0.11(+1.77%)
Jun 17, 2024 6.240 6.260 6.150 6.200 85,891 -0.08(-1.27%)
Jun 14, 2024 6.240 6.300 6.230 6.280 76,562 -0.24(-3.68%)
Jun 13, 2024 6.400 6.520 6.400 6.520 61,166 -0.15(-2.25%)
Jun 12, 2024 6.670 6.820 6.670 6.670 63,710 +0.19(+2.93%)
Jun 11, 2024 6.489 6.490 6.420 6.480 126,882 -0.09(-1.37%)
Jun 10, 2024 6.490 6.570 6.490 6.570 44,094 -0.03(-0.49%)
Jun 07, 2024 6.670 6.680 6.500 6.603 40,466 -0.23(-3.33%)
Jun 06, 2024 6.820 6.900 6.790 6.830 54,450 +0.03(+0.44%)
Jun 05, 2024 6.840 6.840 6.760 6.800 91,449 -0.08(-1.16%)
Jun 04, 2024 6.820 6.905 6.820 6.880 56,717 +0.11(+1.66%)
Jun 03, 2024 6.830 6.830 6.710 6.768 34,732 +0.06(+0.93%)
May 31, 2024 6.670 6.710 6.640 6.705 86,156 +0.00(+0.07%)
May 30, 2024 6.660 6.710 6.590 6.700 66,444 +0.13(+1.98%)
May 29, 2024 6.599 6.620 6.520 6.570 48,870 -0.17(-2.52%)
May 28, 2024 6.670 6.760 6.640 6.740 39,650 +0.14(+2.11%)
May 24, 2024 6.640 6.650 6.510 6.601 58,187 +0.11(+1.71%)
May 23, 2024 6.560 6.570 6.450 6.490 50,707 -0.05(-0.76%)
May 22, 2024 6.560 6.590 6.520 6.540 50,169 -0.15(-2.24%)
May 21, 2024 6.620 6.690 6.600 6.690 55,110 +0.04(+0.60%)
May 20, 2024 6.680 6.700 6.550 6.650 30,671 +0.08(+1.22%)
May 17, 2024 6.570 6.620 6.460 6.570 37,277 -0.02(-0.30%)
May 16, 2024 6.710 6.710 6.480 6.590 87,685 -0.18(-2.66%)
May 15, 2024 6.740 6.780 6.630 6.770 134,099 +0.06(+0.89%)
May 14, 2024 6.730 6.740 6.680 6.710 42,721 +0.10(+1.52%)
May 13, 2024 6.600 6.640 6.580 6.609 42,400 +0.09(+1.37%)
May 10, 2024 6.520 6.599 6.471 6.520 53,731 +0.08(+1.24%)
May 09, 2024 6.390 6.440 6.375 6.440 3,183,426 +0.10(+1.58%)
May 08, 2024 6.310 6.385 6.310 6.340 556,565 +0.03(+0.47%)
May 07, 2024 6.340 6.420 6.300 6.310 96,871 +0.01(+0.16%)
May 06, 2024 6.480 6.480 6.200 6.300 51,998 +0.06(+0.96%)
May 03, 2024 6.224 6.240 6.160 6.240 106,865 +0.14(+2.30%)
May 02, 2024 6.090 6.120 6.051 6.100 88,702 -0.07(-1.13%)
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.