Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Kingfisher Plc (OP: KGFHF )

3.290 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 13, 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 (%)
May 30, 2019 2.650 2.650 2.650 0 +0.01(+0.38%)
May 29, 2019 2.640 2.640 2.640 0 +0.00(+0.00%)
May 24, 2019 2.640 2.640 2.640 0 -0.12(-4.35%)
May 23, 2019 2.700 2.760 2.700 2.760 324 -0.07(-2.47%)
May 21, 2019 2.830 2.830 2.830 0 -0.05(-1.89%)
May 20, 2019 3.380 3.380 2.885 383 -0.50(-14.66%)
May 13, 2019 3.380 3.380 3.380 0 +0.00(+0.00%)
May 03, 2019 3.380 3.380 3.380 0 +0.03(+0.83%)
May 02, 2019 3.352 3.352 3.352 3.352 10,890 -0.09(-2.56%)
Apr 26, 2019 3.440 3.440 3.440 0 +0.02(+0.73%)
Apr 24, 2019 3.415 3.415 3.415 0 -0.02(-0.58%)
Apr 23, 2019 3.435 3.435 3.435 3.435 9,934 +0.05(+1.58%)
Apr 16, 2019 3.381 3.381 3.381 0 +0.08(+2.28%)
Apr 15, 2019 3.300 3.306 3.300 3.306 9,480 -0.00(-0.12%)
Apr 12, 2019 3.300 3.310 3.300 3.310 1,500 +0.00(+0.00%)
Apr 11, 2019 3.260 3.310 3.260 3.310 5,973 +0.04(+1.22%)
Apr 10, 2019 3.270 3.270 3.270 3.270 612 +0.13(+4.14%)
Apr 09, 2019 3.140 3.140 3.140 3.140 5,671 -0.04(-1.32%)
Apr 05, 2019 3.182 3.182 3.182 3.182 1,600 -0.02(-0.56%)
Apr 04, 2019 3.200 3.200 3.200 3.200 170 -0.04(-1.23%)
Apr 03, 2019 3.240 3.240 3.240 3.240 3,430 +0.22(+7.28%)
Apr 02, 2019 3.020 3.020 3.020 81 +0.00(+0.00%)
Apr 01, 2019 3.044 3.044 3.020 3.020 15,163 -0.07(-2.27%)
Mar 29, 2019 3.002 3.090 3.002 3.090 1,000 +0.11(+3.69%)
Mar 28, 2019 2.980 2.980 2.980 2.980 6,279 +0.00(+0.00%)
Mar 27, 2019 2.980 2.980 2.980 2.980 6,925 +0.00(+0.07%)
Mar 26, 2019 2.978 2.978 2.978 2.978 305 -0.03(-1.07%)
Mar 21, 2019 3.010 3.010 3.010 0 -0.02(-0.70%)
Mar 20, 2019 3.031 3.031 3.031 3.031 397,442 -0.26(-7.86%)
Mar 05, 2019 3.290 3.290 3.290 0 +0.13(+4.11%)
Mar 04, 2019 3.160 3.160 3.160 0 +0.00(+0.00%)
Mar 01, 2019 3.160 3.160 3.160 3.160 300 +0.17(+5.69%)
Feb 22, 2019 2.990 2.990 2.990 0 +0.12(+4.18%)
Feb 21, 2019 2.870 2.870 2.870 1 +0.00(+0.00%)
Feb 15, 2019 2.870 2.870 2.870 0 -0.08(-2.60%)
Feb 12, 2019 2.946 2.946 2.946 0 +0.00(+0.12%)
Feb 08, 2019 2.943 2.943 2.943 0 +0.00(+0.00%)
Feb 06, 2019 2.943 2.943 2.943 0 -0.06(-2.10%)
Feb 05, 2019 2.989 3.006 2.989 3.006 19,664 -0.04(-1.44%)
Jan 30, 2019 3.050 3.050 3.050 0 +0.06(+2.01%)
Jan 28, 2019 2.990 2.990 2.990 0 +0.08(+2.61%)
Jan 24, 2019 2.914 2.914 2.914 0 +0.00(+0.00%)
Jan 23, 2019 2.940 2.940 2.914 33,012 -0.03(-0.88%)
Jan 22, 2019 2.940 2.940 2.898 2.940 13,098 +0.07(+2.44%)
Jan 18, 2019 2.870 2.870 2.870 6,396 +0.00(+0.00%)
Jan 16, 2019 2.870 2.870 2.870 0 -0.04(-1.21%)
Jan 15, 2019 2.868 2.868 2.905 73,942 +0.04(+1.30%)
Jan 14, 2019 2.834 2.868 2.834 2.868 47,575 +0.03(+0.99%)
Jan 11, 2019 2.900 2.900 2.840 2.840 9,000 -0.08(-2.82%)
Jan 10, 2019 2.922 2.922 2.922 2.922 17,749 -0.07(-2.46%)
Jan 09, 2019 2.996 2.996 2.996 2.996 15,065 +0.16(+5.49%)
Jan 08, 2019 2.840 2.840 2.840 2.840 659 +0.07(+2.62%)
Jan 07, 2019 2.767 2.767 2.767 0 +0.00(+0.00%)
Jan 04, 2019 2.771 2.771 2.767 2.767 9,500 +0.11(+4.12%)
Jan 02, 2019 2.658 2.658 2.658 0 +0.06(+2.22%)
Dec 31, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 28, 2018 2.570 2.600 2.570 2.600 1,800 +0.07(+2.77%)
Dec 27, 2018 2.530 2.560 2.530 2.530 85,198 -0.00(-0.08%)
Dec 26, 2018 2.610 2.610 2.532 2.532 2,213 -0.08(-2.99%)
Dec 21, 2018 2.610 2.610 2.610 0 -0.02(-0.95%)
Dec 20, 2018 2.610 2.663 2.610 2.635 483,941 -0.17(-5.89%)
Dec 19, 2018 2.787 2.820 2.709 2.800 99,644 +0.01(+0.36%)
Dec 18, 2018 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 17, 2018 2.670 2.790 2.670 2.790 44,909 -0.02(-0.71%)
Dec 14, 2018 2.810 2.810 2.810 2.810 28,900 -0.03(-1.06%)
Dec 13, 2018 2.879 2.879 2.840 2.840 58,935 -0.03(-1.05%)
Dec 12, 2018 2.935 2.954 2.870 2.870 15,778 +0.02(+0.70%)
Dec 11, 2018 2.940 2.940 2.850 2.850 110,044 -0.16(-5.32%)
Dec 10, 2018 2.980 3.010 2.980 3.010 5,567 +0.20(+7.12%)
Dec 07, 2018 2.890 2.990 2.810 2.810 40,500 -0.11(-3.77%)
Dec 06, 2018 2.920 3.030 2.910 2.920 9,398 -0.07(-2.34%)
Dec 04, 2018 3.000 3.090 2.990 2.990 78,900 -0.19(-6.12%)
Dec 03, 2018 3.185 3.185 3.185 0 +0.00(+0.00%)
Nov 30, 2018 3.185 3.185 3.185 3.185 8,300 -0.13(-3.83%)
Nov 29, 2018 3.312 3.312 3.312 3.312 79,718 +0.08(+2.43%)
Nov 28, 2018 3.170 3.170 3.233 14,611 +0.06(+2.00%)
Nov 27, 2018 3.176 3.210 3.170 3.170 3,752 +0.05(+1.60%)
Nov 26, 2018 3.220 3.220 3.120 3.120 16,816 +0.03(+0.97%)
Nov 23, 2018 3.090 3.090 3.090 3.090 1,300 +0.01(+0.32%)
Nov 21, 2018 3.080 3.080 3.080 0 +0.00(+0.00%)
Nov 20, 2018 3.145 3.210 3.080 3.080 28,722 -0.08(-2.53%)
Nov 19, 2018 3.160 3.160 3.160 2,076 +0.00(+0.00%)
Nov 16, 2018 3.160 3.160 3.160 3.160 12,200 +0.04(+1.12%)
Nov 15, 2018 3.118 3.125 3.118 3.125 501,296 -0.03(-0.80%)
Nov 14, 2018 3.205 3.205 3.150 3.150 9,170 -0.02(-0.63%)
Nov 13, 2018 3.198 3.203 3.170 3.170 35,104 +0.07(+2.26%)
Nov 12, 2018 3.100 3.100 3.100 3.100 374 -0.21(-6.34%)
Nov 09, 2018 3.310 3.310 3.310 3,644 +0.00(+0.00%)
Nov 08, 2018 3.310 3.310 3.310 3.310 500 +0.00(+0.15%)
Nov 07, 2018 3.305 3.305 3.305 3.305 1,380 +0.02(+0.72%)
Nov 06, 2018 3.400 3.400 3.281 4,684 -0.12(-3.49%)
Nov 02, 2018 3.400 3.400 3.400 0 +0.06(+1.80%)
Nov 01, 2018 3.340 3.340 3.340 3.340 295 +0.14(+4.37%)
Oct 31, 2018 3.200 3.200 3.200 3.200 65,979 +0.09(+2.89%)
Oct 30, 2018 3.110 3.110 3.110 3.110 590 -0.06(-1.89%)
Oct 29, 2018 3.170 3.170 3.170 3.170 30,919 +0.02(+0.63%)
Oct 26, 2018 3.150 3.150 3.150 3.150 1,200 -0.09(-2.78%)
Oct 23, 2018 3.240 3.240 3.240 0 +0.00(+0.00%)
Oct 22, 2018 3.240 3.240 3.240 3.240 1,483 +0.16(+5.19%)
Oct 19, 2018 3.220 3.230 3.080 3.080 4,600 -0.15(-4.79%)
Oct 18, 2018 3.310 3.310 3.220 3.235 7,451 -0.10(-2.85%)
Oct 16, 2018 3.330 3.330 3.330 0 +0.00(+0.00%)
Oct 15, 2018 3.330 3.330 3.330 3.330 10,731 -0.01(-0.33%)
Oct 11, 2018 3.341 3.341 3.341 0 +0.11(+3.44%)
Oct 09, 2018 3.230 3.230 3.230 0 +0.02(+0.65%)
Oct 08, 2018 3.209 3.209 3.209 3.209 1,080 -0.08(-2.46%)
Oct 05, 2018 3.270 3.330 3.270 3.290 6,400 -0.03(-0.90%)
Oct 04, 2018 3.320 3.320 3.320 3.320 3,850 -0.01(-0.30%)
Oct 03, 2018 3.330 3.337 3.330 3.330 7,616 +0.04(+1.30%)
Oct 02, 2018 3.287 3.287 3.287 3.287 34,468 +0.01(+0.23%)
Oct 01, 2018 3.280 3.280 3.280 3.280 1,000 -0.03(-0.91%)
Sep 28, 2018 3.352 3.352 3.310 3.310 18,300 -0.10(-2.93%)
Sep 27, 2018 3.410 3.410 3.410 3.410 1,571 -0.03(-0.82%)
Sep 26, 2018 3.438 3.438 3.438 3.438 433,906 +0.07(+2.02%)
Sep 25, 2018 3.400 3.400 3.370 3.370 52,437 +0.04(+1.20%)
Sep 24, 2018 3.310 3.330 3.310 3.330 1,169 -0.09(-2.63%)
Sep 21, 2018 3.420 3.420 3.420 3.420 500 +0.17(+5.39%)
Sep 20, 2018 3.290 3.290 3.212 3.245 8,794 -0.08(-2.55%)
Sep 19, 2018 3.330 3.330 3.330 3.330 1,500 -0.08(-2.35%)
Sep 18, 2018 3.410 3.410 3.410 3.410 1,066 -0.03(-1.02%)
Sep 14, 2018 3.445 3.445 3.445 0 +0.05(+1.62%)
Sep 13, 2018 3.390 3.390 3.390 0 +0.00(+0.00%)
Sep 11, 2018 3.390 3.390 3.390 0 -0.10(-2.87%)
Sep 10, 2018 3.490 3.490 3.490 3.490 19,569 +0.00(+0.00%)
Sep 07, 2018 3.370 3.490 3.370 3.490 11,000 +0.05(+1.37%)
Sep 05, 2018 3.443 3.443 3.443 0 -0.02(-0.63%)
Sep 04, 2018 3.517 3.517 3.465 3.465 1,889 -0.15(-4.02%)
Aug 31, 2018 3.610 3.610 3.610 0 -0.02(-0.55%)
Aug 30, 2018 3.630 3.630 3.630 3.630 748 +0.02(+0.62%)
Aug 29, 2018 3.608 3.608 3.608 869,833 +0.03(+0.83%)
Aug 27, 2018 3.578 3.578 3.578 0 +0.07(+1.94%)
Aug 23, 2018 3.510 3.510 3.510 0 -0.13(-3.57%)
Aug 21, 2018 3.640 3.640 3.640 0 +0.15(+4.30%)
Aug 20, 2018 3.500 3.500 3.470 3.490 29,488 +0.02(+0.58%)
Aug 17, 2018 3.449 3.490 3.449 3.470 50,100 +0.02(+0.58%)
Aug 16, 2018 3.560 3.560 3.450 3.450 3,423 -0.42(-10.85%)
Aug 09, 2018 3.870 3.870 3.870 0 +0.09(+2.38%)
Aug 08, 2018 3.780 3.780 3.780 3.780 585 -0.04(-1.05%)
Aug 06, 2018 3.820 3.820 3.820 0 +0.04(+1.08%)
Aug 03, 2018 3.779 3.779 3.779 3.779 5,700 -0.01(-0.18%)
Aug 02, 2018 3.786 3.786 3.786 3.786 35,936 -0.10(-2.65%)
Aug 01, 2018 3.889 3.889 3.889 3.889 74,108 -0.06(-1.54%)
Jul 31, 2018 3.845 3.950 3.842 3.950 10,757 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 20, 2018 4.140 4.140 4.140 0 +0.03(+0.73%)
Jul 18, 2018 4.110 4.110 4.110 0 +0.03(+0.74%)
Jul 12, 2018 4.080 4.080 4.080 0 +0.15(+3.79%)
Jul 09, 2018 3.931 3.931 3.931 0 -0.00(-0.12%)
Jul 06, 2018 3.850 3.936 3.850 3.936 10,523 +0.05(+1.31%)
Jul 03, 2018 3.885 3.885 3.885 0 +0.04(+1.07%)
Jun 28, 2018 3.844 3.844 3.844 0 -0.17(-4.15%)
Jun 26, 2018 4.010 4.010 4.010 11,403 +0.10(+2.56%)
Jun 25, 2018 4.032 4.032 3.910 3.910 3,961 -0.11(-2.74%)
Jun 21, 2018 4.020 4.020 4.020 0 +0.04(+0.90%)
Jun 20, 2018 3.984 3.984 3.984 3.984 1,034 -0.14(-3.29%)
Jun 14, 2018 4.120 4.120 4.120 0 -0.04(-0.96%)
Jun 13, 2018 4.150 4.160 4.142 4.160 5,877 +0.13(+3.23%)
Jun 08, 2018 4.030 4.030 4.030 39,416 -0.02(-0.49%)
Jun 07, 2018 4.050 4.050 4.050 4.050 911 -0.03(-0.61%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.