Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Kirin Holdings Company ADR (OP: KNBWY )

13.56 -0.32 (-2.32%)
Streaming Delayed Price Updated: 3:20 PM 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 (%)
Jan 31, 2003 7.250 7.300 7.210 7.300 4,000 +0.15(+2.08%)
Jan 30, 2003 7.150 7.200 7.150 7.151 2,900 +0.00(+0.01%)
Jan 29, 2003 7.190 7.230 7.150 7.150 13,600 -0.15(-2.05%)
Jan 28, 2003 7.170 7.300 7.030 7.300 13,600 +0.30(+4.30%)
Jan 27, 2003 7.000 7.000 6.810 6.999 1,400 -0.00(-0.01%)
Jan 24, 2003 6.920 7.000 6.800 7.000 37,700 +0.34(+5.11%)
Jan 23, 2003 6.620 6.890 6.610 6.660 54,800 -0.02(-0.30%)
Jan 22, 2003 6.730 6.730 6.350 6.680 26,700 -0.13(-1.91%)
Jan 21, 2003 6.850 6.850 6.690 6.810 4,200 -0.03(-0.44%)
Jan 17, 2003 6.850 6.850 6.840 6.840 11,700 +0.04(+0.59%)
Jan 16, 2003 6.650 6.900 6.630 6.800 9,100 +0.04(+0.59%)
Jan 15, 2003 6.750 6.920 6.750 6.760 3,800 +0.06(+0.90%)
Jan 14, 2003 6.700 6.700 6.700 6.700 6,100 +0.10(+1.52%)
Jan 13, 2003 6.550 6.690 6.550 6.600 9,800 -0.10(-1.49%)
Jan 10, 2003 6.600 6.770 6.600 6.700 196,500 -0.02(-0.30%)
Jan 09, 2003 6.350 6.720 6.320 6.720 146,000 +0.30(+4.69%)
Jan 08, 2003 6.549 6.550 6.300 6.419 548,600 -0.08(-1.25%)
Jan 07, 2003 6.500 6.500 6.500 6.500 371,000 +0.00(+0.00%)
Jan 06, 2003 6.500 6.500 6.470 6.500 2,500 +0.10(+1.56%)
Jan 03, 2003 6.490 6.490 6.300 6.400 800 -0.09(-1.39%)
Jan 02, 2003 6.400 6.490 6.400 6.490 4,100 +0.48(+7.99%)
Dec 31, 2002 6.250 6.250 6.010 6.010 1,300 -0.22(-3.53%)
Dec 30, 2002 6.150 6.250 6.140 6.230 22,100 +0.10(+1.63%)
Dec 27, 2002 6.130 6.130 6.130 6.130 2,000 +0.18(+3.03%)
Dec 26, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 24, 2002 5.900 5.950 5.900 5.950 2,300 +0.05(+0.85%)
Dec 23, 2002 5.900 5.900 5.900 5.900 500 +0.09(+1.55%)
Dec 20, 2002 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Dec 19, 2002 5.850 5.850 5.810 5.810 2,600 -0.05(-0.85%)
Dec 18, 2002 5.860 5.860 5.860 5.860 1,000 -0.09(-1.50%)
Dec 17, 2002 5.949 5.949 5.949 5.949 100 +0.00(+0.00%)
Dec 16, 2002 5.949 5.949 5.949 5.949 500 +0.01(+0.15%)
Dec 13, 2002 5.850 5.940 5.850 5.940 400 +0.23(+4.03%)
Dec 12, 2002 5.710 5.710 5.710 5.710 700 -0.09(-1.55%)
Dec 11, 2002 5.700 5.800 5.700 5.800 1,100 +0.09(+1.58%)
Dec 10, 2002 5.710 5.710 5.710 5.710 1,000 +0.06(+1.06%)
Dec 09, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Dec 06, 2002 5.700 5.700 5.650 5.650 500 -0.20(-3.42%)
Dec 05, 2002 5.920 5.920 5.850 5.850 1,400 +0.15(+2.63%)
Dec 04, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 03, 2002 5.560 5.700 5.560 5.700 7,200 -0.44(-7.17%)
Dec 02, 2002 6.100 6.140 5.950 6.140 1,700 -0.10(-1.60%)
Nov 29, 2002 6.190 6.240 6.190 6.240 2,100 +0.09(+1.46%)
Nov 27, 2002 6.150 6.200 6.150 6.150 9,900 +0.05(+0.82%)
Nov 26, 2002 6.120 6.150 6.100 6.100 3,500 +0.00(+0.00%)
Nov 25, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 22, 2002 6.190 6.190 6.090 6.100 20,700 -0.15(-2.40%)
Nov 21, 2002 6.240 6.250 6.240 6.250 49,900 +0.10(+1.63%)
Nov 20, 2002 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 19, 2002 6.150 6.150 6.150 6.150 200 +0.00(+0.00%)
Nov 18, 2002 6.190 6.200 6.150 6.150 12,800 -0.10(-1.58%)
Nov 15, 2002 6.150 6.249 6.140 6.249 4,600 +0.25(+4.15%)
Nov 14, 2002 6.140 6.150 6.000 6.000 11,400 +0.04(+0.67%)
Nov 13, 2002 5.960 5.960 5.960 5.960 1,000 -0.33(-5.25%)
Nov 12, 2002 6.290 6.290 6.290 6.290 100 +0.05(+0.80%)
Nov 11, 2002 6.120 6.240 6.050 6.240 4,100 +0.08(+1.30%)
Nov 08, 2002 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Nov 07, 2002 6.160 6.160 6.160 6.160 300 -0.14(-2.22%)
Nov 06, 2002 6.300 6.300 6.300 6.300 3,000 +0.22(+3.62%)
Nov 05, 2002 6.080 6.080 6.080 6.080 0 +0.00(+0.00%)
Nov 04, 2002 6.080 6.090 6.070 6.080 18,000 -0.01(-0.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.