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 New ADR (OP: KGFHY )

6.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 31, 2005 9.450 9.650 9.400 9.450 46,931 -0.25(-2.58%)
May 27, 2005 9.700 9.750 9.500 9.700 75,037 +0.20(+2.11%)
May 26, 2005 9.500 9.700 9.500 9.500 85,647 +0.00(+0.00%)
May 25, 2005 9.500 9.700 9.500 9.500 85,647 -0.15(-1.55%)
May 24, 2005 9.650 9.650 9.650 9.650 0 -0.25(-2.53%)
May 23, 2005 9.900 9.950 9.750 9.900 42,563 -0.10(-1.00%)
May 20, 2005 10.00 10.00 9.850 10.00 63,230 -0.05(-0.50%)
May 19, 2005 10.05 10.10 9.850 10.05 76,132 +0.28(+2.87%)
May 17, 2005 9.770 9.850 9.650 9.770 57,555 +0.00(+0.00%)
May 16, 2005 9.770 9.850 9.650 9.770 57,555 -0.08(-0.81%)
May 13, 2005 9.850 9.900 9.700 9.850 44,839 -0.10(-1.01%)
May 12, 2005 9.950 9.950 9.585 9.950 216,393 +0.00(+0.00%)
May 11, 2005 9.950 9.950 9.585 9.950 216,393 +0.05(+0.51%)
May 10, 2005 9.900 10.15 9.850 9.900 43,387 +0.20(+2.06%)
May 09, 2005 9.700 9.850 9.650 9.700 56,828 +0.00(+0.00%)
May 06, 2005 9.700 9.850 9.650 9.700 56,828 -0.20(-2.02%)
May 05, 2005 9.900 9.900 9.600 9.900 45,913 +0.10(+1.02%)
May 04, 2005 9.800 9.850 9.700 9.800 77,180 +0.00(+0.00%)
May 03, 2005 9.800 9.850 9.700 9.800 77,180 +0.30(+3.16%)
May 02, 2005 9.500 9.700 9.500 9.500 94,185 +0.00(+0.00%)
Apr 29, 2005 9.500 9.700 9.500 9.500 94,185 -0.40(-4.04%)
Apr 28, 2005 9.900 9.950 9.700 9.900 57,364 +0.00(+0.00%)
Apr 27, 2005 9.900 9.950 9.700 9.900 57,364 -0.70(-6.60%)
Apr 26, 2005 10.60 10.60 10.20 10.60 53,489 -0.15(-1.40%)
Apr 25, 2005 10.75 10.75 10.60 10.75 45,757 +0.05(+0.47%)
Apr 22, 2005 10.70 10.75 10.60 10.70 52,092 -0.05(-0.47%)
Apr 21, 2005 10.75 10.75 10.65 10.75 54,156 +0.00(+0.00%)
Apr 20, 2005 10.75 10.75 10.55 10.75 91,723 +0.00(+0.00%)
Apr 19, 2005 10.75 10.75 10.55 10.75 91,723 +0.05(+0.47%)
Apr 18, 2005 10.70 10.75 10.58 10.70 76,256 -0.20(-1.83%)
Apr 15, 2005 10.90 10.90 10.75 10.90 46,776 -0.05(-0.46%)
Apr 14, 2005 10.95 11.05 10.95 10.95 60,380 +0.00(+0.00%)
Apr 13, 2005 10.95 11.05 10.95 10.95 60,380 +0.05(+0.46%)
Apr 12, 2005 10.90 11.00 10.85 10.90 55,324 +0.10(+0.93%)
Apr 11, 2005 10.80 10.90 10.70 10.80 63,947 -0.10(-0.92%)
Apr 08, 2005 10.90 10.95 10.85 10.90 65,901 -0.05(-0.46%)
Apr 07, 2005 10.95 10.95 10.90 10.95 73,422 +0.00(+0.00%)
Apr 06, 2005 10.95 10.95 10.90 10.95 73,422 +0.10(+0.92%)
Apr 05, 2005 10.85 10.95 10.75 10.85 97,543 +0.00(+0.00%)
Apr 04, 2005 10.85 10.95 10.75 10.85 97,543 -0.25(-2.25%)
Apr 01, 2005 11.10 11.20 11.00 11.10 92,480 -0.10(-0.89%)
Mar 31, 2005 11.20 11.20 11.10 11.20 71,070 -0.05(-0.44%)
Mar 30, 2005 11.25 11.35 11.15 11.25 132,312 +0.00(+0.00%)
Mar 29, 2005 11.25 11.35 11.15 11.25 132,312 +0.00(+0.00%)
Mar 28, 2005 11.25 11.30 11.15 11.25 54,467 +0.00(+0.00%)
Mar 24, 2005 11.25 11.30 11.10 11.25 72,443 -0.25(-2.17%)
Mar 23, 2005 11.50 11.65 11.40 11.50 92,923 -0.20(-1.71%)
Mar 22, 2005 11.70 11.70 11.55 11.70 102,411 +0.00(+0.00%)
Mar 21, 2005 11.70 11.70 11.55 11.70 102,411 +0.05(+0.43%)
Mar 18, 2005 11.65 11.65 11.50 11.65 100,241 +0.00(+0.00%)
Mar 17, 2005 11.65 11.65 11.50 11.65 100,241 +0.10(+0.87%)
Mar 16, 2005 11.55 11.60 11.40 11.55 91,046 +0.05(+0.43%)
Mar 15, 2005 11.50 11.55 11.40 11.50 87,274 +0.00(+0.00%)
Mar 14, 2005 11.50 11.52 11.40 11.50 70,848 +0.00(+0.00%)
Mar 11, 2005 11.50 11.52 11.40 11.50 70,848 +0.05(+0.44%)
Mar 10, 2005 11.45 11.45 11.35 11.45 61,290 +0.00(+0.00%)
Mar 09, 2005 11.45 11.45 11.35 11.45 61,290 -0.20(-1.72%)
Mar 08, 2005 11.65 11.65 11.40 11.65 122,267 +0.00(+0.00%)
Mar 07, 2005 11.65 11.65 11.40 11.65 122,267 +0.25(+2.19%)
Mar 04, 2005 11.40 11.55 11.32 11.40 263,129 +0.00(+0.00%)
Mar 03, 2005 11.40 11.55 11.32 11.40 263,129 -0.15(-1.30%)
Mar 02, 2005 11.55 11.60 11.45 11.55 112,294 +0.15(+1.32%)
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.