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 )

6.705 +0.005 (+0.07%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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, 2008 5.430 5.520 5.400 5.450 659,694 +0.02(+0.37%)
May 29, 2008 5.430 5.490 5.370 5.430 486,855 -0.15(-2.69%)
May 28, 2008 5.580 5.596 5.480 5.580 1,210,676 +0.04(+0.72%)
May 27, 2008 5.560 5.550 5.450 5.540 167,687 -0.02(-0.36%)
May 26, 2008 5.560 5.700 5.500 5.560 733,427 +0.00(+0.00%)
May 23, 2008 5.560 5.700 5.500 5.560 733,427 +0.22(+4.12%)
May 22, 2008 5.340 5.500 5.300 5.340 1,097,554 +0.04(+0.75%)
May 21, 2008 5.300 5.400 5.220 5.300 120,466 -0.24(-4.33%)
May 20, 2008 5.540 5.680 5.450 5.540 1,135,341 -0.12(-2.12%)
May 19, 2008 5.840 5.750 5.580 5.660 585,665 -0.18(-3.08%)
May 16, 2008 5.840 5.860 5.590 5.840 742,472 +0.22(+3.91%)
May 15, 2008 5.620 5.790 5.620 5.620 266,480 -0.09(-1.58%)
May 14, 2008 5.710 5.910 5.700 5.710 1,054,009 -0.22(-3.71%)
May 13, 2008 5.930 5.970 5.810 5.930 1,090,390 +0.05(+0.85%)
May 12, 2008 5.880 6.160 5.870 5.880 363,958 +0.10(+1.73%)
May 09, 2008 5.863 5.800 5.600 5.780 610,468 -0.08(-1.42%)
May 08, 2008 5.863 5.880 5.600 5.863 2,322,340 +0.36(+6.60%)
May 07, 2008 5.500 5.634 5.410 5.500 494,003 +0.14(+2.61%)
May 06, 2008 5.360 5.400 5.270 5.360 1,269,605 -0.12(-2.19%)
May 05, 2008 5.480 5.500 5.360 5.480 98,300 +0.00(+0.00%)
May 02, 2008 5.086 5.500 5.350 5.480 190,872 +0.39(+7.76%)
May 01, 2008 5.086 5.300 5.070 5.086 213,199 -0.07(-1.44%)
Apr 30, 2008 5.160 5.350 5.160 5.160 329,374 +0.03(+0.58%)
Apr 29, 2008 5.130 5.200 5.110 5.130 207,359 -0.03(-0.58%)
Apr 28, 2008 5.160 5.250 5.150 5.160 243,712 +0.01(+0.19%)
Apr 25, 2008 4.950 5.160 5.050 5.150 139,957 +0.20(+4.04%)
Apr 24, 2008 4.950 5.000 4.850 4.950 218,356 -0.03(-0.60%)
Apr 23, 2008 4.980 5.050 4.930 4.980 153,243 +0.11(+2.26%)
Apr 22, 2008 4.870 5.050 4.850 4.870 160,342 -0.19(-3.75%)
Apr 21, 2008 5.060 5.200 5.030 5.060 143,401 -0.04(-0.78%)
Apr 18, 2008 5.100 5.300 5.100 5.100 591,394 +0.12(+2.41%)
Apr 17, 2008 4.980 5.000 4.800 4.980 221,609 -0.02(-0.40%)
Apr 16, 2008 5.000 5.100 4.920 5.000 197,030 +0.10(+2.04%)
Apr 15, 2008 4.900 4.980 4.800 4.900 121,512 +0.00(+0.00%)
Apr 14, 2008 4.880 5.000 4.840 4.900 151,296 +0.02(+0.41%)
Apr 11, 2008 5.010 5.050 4.880 4.880 100,209 -0.13(-2.59%)
Apr 10, 2008 5.010 5.100 4.960 5.010 200,247 -0.19(-3.65%)
Apr 09, 2008 5.200 5.250 5.140 5.200 214,006 +0.05(+0.97%)
Apr 08, 2008 5.210 5.250 4.400 5.150 196,350 -0.06(-1.15%)
Apr 07, 2008 5.210 5.470 5.200 5.210 112,894 -0.14(-2.62%)
Apr 04, 2008 5.350 5.450 5.300 5.350 125,319 -0.12(-2.19%)
Apr 03, 2008 5.470 5.610 5.430 5.470 171,116 -0.23(-4.04%)
Apr 02, 2008 5.620 5.750 5.540 5.700 131,335 +0.08(+1.42%)
Apr 01, 2008 5.300 5.700 5.550 5.620 209,575 +0.32(+6.04%)
Mar 31, 2008 5.300 5.300 5.090 5.300 161,832 +0.12(+2.32%)
Mar 28, 2008 5.210 5.350 5.090 5.180 323,386 -0.03(-0.58%)
Mar 27, 2008 5.400 5.300 5.180 5.210 193,836 -0.19(-3.52%)
Mar 26, 2008 5.310 5.500 5.350 5.400 213,413 +0.35(+6.93%)
Mar 25, 2008 0.3100 5.050 5.050 5.050 46,643 +0.00(+0.00%)
Mar 24, 2008 5.080 5.220 5.050 5.050 118,805 -0.03(-0.59%)
Mar 21, 2008 5.080 5.200 4.950 5.080 170,475 +0.00(+0.00%)
Mar 20, 2008 5.080 5.200 4.950 5.080 170,475 +0.09(+1.80%)
Mar 19, 2008 4.990 5.230 4.900 4.990 309,023 -0.36(-6.73%)
Mar 18, 2008 5.030 5.350 5.180 5.350 264,704 +0.32(+6.36%)
Mar 17, 2008 5.030 5.200 4.940 5.030 251,919 -0.13(-2.52%)
Mar 14, 2008 5.300 5.380 5.050 5.160 1,450,144 -0.14(-2.64%)
Mar 13, 2008 5.420 5.350 5.200 5.300 136,673 -0.12(-2.21%)
Mar 12, 2008 5.420 5.500 5.410 5.420 165,283 +0.12(+2.26%)
Mar 11, 2008 5.300 5.430 5.210 5.300 163,938 +0.23(+4.54%)
Mar 10, 2008 5.070 5.250 5.050 5.070 123,589 +0.00(+0.00%)
Mar 07, 2008 5.070 5.250 5.000 5.070 387,891 -0.19(-3.61%)
Mar 06, 2008 5.170 5.270 5.150 5.260 126,369 +0.09(+1.74%)
Mar 05, 2008 5.050 5.300 5.090 5.170 148,718 +0.12(+2.38%)
Mar 04, 2008 5.050 5.160 4.960 5.050 195,963 +0.04(+0.80%)
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.