Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Kingfisher New ADR (OP: KGFHY )

8.660 -0.030 (-0.34%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 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 (%)
Sep 26, 2024 8.700 8.710 8.610 8.690 21,557 +0.14(+1.63%)
Sep 25, 2024 8.710 8.710 8.510 8.550 124,604 -0.11(-1.27%)
Sep 24, 2024 8.660 8.690 8.620 8.660 125,358 -0.04(-0.46%)
Sep 23, 2024 8.740 8.740 8.630 8.700 348,936 +0.16(+1.87%)
Sep 20, 2024 8.495 8.580 8.430 8.540 510,429 -0.19(-2.18%)
Sep 19, 2024 8.690 8.800 8.640 8.730 447,575 +0.11(+1.28%)
Sep 18, 2024 8.640 8.750 8.560 8.620 99,603 +0.17(+2.01%)
Sep 17, 2024 8.310 8.450 8.310 8.450 310,279 +0.79(+10.33%)
Sep 16, 2024 7.640 7.800 7.600 7.659 59,224 +0.24(+3.22%)
Sep 13, 2024 7.370 7.490 7.359 7.420 54,604 +0.05(+0.68%)
Sep 12, 2024 7.270 7.370 7.255 7.370 23,877 +0.08(+1.10%)
Sep 11, 2024 7.190 7.290 7.160 7.290 180,106 +0.08(+1.11%)
Sep 10, 2024 7.150 7.210 7.110 7.210 79,016 +0.04(+0.56%)
Sep 09, 2024 7.200 7.220 7.150 7.170 36,534 -0.02(-0.28%)
Sep 06, 2024 7.290 7.320 7.170 7.190 36,670 -0.06(-0.83%)
Sep 05, 2024 7.300 7.320 7.240 7.250 27,631 -0.03(-0.41%)
Sep 04, 2024 7.280 7.320 7.210 7.280 74,410 -0.05(-0.68%)
Sep 03, 2024 7.375 7.470 7.290 7.330 68,647 -0.15(-2.01%)
Aug 30, 2024 7.450 7.480 7.425 7.480 61,851 +0.03(+0.40%)
Aug 29, 2024 7.450 7.480 7.420 7.450 47,185 -0.01(-0.13%)
Aug 28, 2024 7.390 7.510 7.390 7.460 85,123 -0.11(-1.45%)
Aug 27, 2024 7.560 7.620 7.540 7.570 34,165 -0.02(-0.23%)
Aug 26, 2024 7.270 7.870 7.270 7.588 71,152 +0.02(+0.23%)
Aug 23, 2024 7.420 7.590 7.410 7.570 56,395 +0.27(+3.70%)
Aug 22, 2024 7.400 7.413 7.300 7.300 53,890 -0.08(-1.08%)
Aug 21, 2024 7.250 7.390 7.250 7.380 54,958 +0.16(+2.22%)
Aug 20, 2024 7.267 7.285 7.188 7.220 45,225 -0.04(-0.55%)
Aug 19, 2024 7.210 7.308 7.210 7.260 56,070 +0.11(+1.54%)
Aug 16, 2024 7.120 7.200 7.120 7.150 59,135 +0.09(+1.27%)
Aug 15, 2024 7.100 7.110 7.050 7.060 65,268 +0.03(+0.43%)
Aug 14, 2024 7.035 7.070 6.980 7.030 34,431 +0.08(+1.11%)
Aug 13, 2024 6.890 6.970 6.870 6.952 31,412 +0.07(+1.05%)
Aug 12, 2024 6.880 6.920 6.830 6.880 54,061 -0.03(-0.43%)
Aug 09, 2024 6.850 6.910 6.770 6.910 39,369 +0.11(+1.54%)
Aug 08, 2024 6.770 6.830 6.720 6.805 35,075 +0.04(+0.52%)
Aug 07, 2024 6.880 6.880 6.740 6.770 73,906 -0.05(-0.73%)
Aug 06, 2024 6.785 6.840 6.670 6.820 114,117 +0.04(+0.52%)
Aug 05, 2024 6.735 6.822 6.730 6.785 68,873 -0.08(-1.24%)
Aug 02, 2024 6.880 6.900 6.801 6.870 250,192 -0.24(-3.38%)
Aug 01, 2024 7.140 7.208 7.080 7.110 58,226 +0.04(+0.57%)
Jul 31, 2024 7.030 7.110 7.018 7.070 892,270 +0.02(+0.28%)
Jul 30, 2024 7.021 7.065 6.996 7.050 1,402,466 -0.01(-0.14%)
Jul 29, 2024 7.194 7.200 7.000 7.060 1,962,721 -0.18(-2.42%)
Jul 26, 2024 7.170 7.310 7.120 7.235 99,823 +0.18(+2.48%)
Jul 25, 2024 7.010 7.130 6.980 7.060 66,900 -0.05(-0.63%)
Jul 24, 2024 7.100 7.210 7.080 7.105 118,882 -0.03(-0.49%)
Jul 23, 2024 7.160 7.165 7.100 7.140 63,066 -0.02(-0.28%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.