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 )

13.60 -0.28 (-2.02%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 28, 2003 8.200 8.200 8.139 8.150 1,511 +0.12(+1.49%)
Nov 26, 2003 7.850 8.180 7.850 8.030 16,055 +0.13(+1.65%)
Nov 25, 2003 7.720 8.240 7.710 7.900 15,011 -0.15(-1.86%)
Nov 24, 2003 8.000 8.090 7.760 8.050 11,727 +0.35(+4.55%)
Nov 21, 2003 8.050 7.970 7.700 7.700 21,688 -0.35(-4.35%)
Nov 20, 2003 7.670 8.100 7.650 8.050 19,875 +0.06(+0.75%)
Nov 19, 2003 8.190 8.190 7.450 7.990 15,827 +0.01(+0.13%)
Nov 18, 2003 8.090 8.090 7.820 7.980 12,832 +0.17(+2.18%)
Nov 17, 2003 8.000 8.000 7.730 7.810 26,105 -0.31(-3.82%)
Nov 14, 2003 7.950 8.240 7.900 8.120 24,238 +0.02(+0.23%)
Nov 13, 2003 8.110 8.239 8.101 8.101 4,739 -0.10(-1.21%)
Nov 12, 2003 8.020 8.200 8.020 8.200 13,065 +0.40(+5.13%)
Nov 11, 2003 8.100 8.129 7.720 7.800 19,842 -0.51(-6.14%)
Nov 10, 2003 8.320 8.330 8.180 8.310 7,730 +0.13(+1.59%)
Nov 07, 2003 7.860 8.200 7.860 8.180 17,292 +0.23(+2.89%)
Nov 06, 2003 7.950 8.050 7.900 7.950 63,885 -0.15(-1.85%)
Nov 05, 2003 8.150 8.230 7.950 8.100 27,885 -0.05(-0.61%)
Nov 04, 2003 8.290 8.290 8.150 8.150 26,297 -0.05(-0.61%)
Nov 03, 2003 8.170 8.250 8.100 8.200 3,909 +0.10(+1.23%)
Oct 31, 2003 8.050 8.200 8.050 8.100 9,500 -0.25(-3.04%)
Oct 30, 2003 8.201 8.380 8.300 8.354 14,100 +0.15(+1.87%)
Oct 29, 2003 8.140 8.340 8.050 8.201 19,500 +0.05(+0.63%)
Oct 28, 2003 8.000 8.340 7.910 8.150 29,055 +0.07(+0.87%)
Oct 27, 2003 7.900 8.350 7.900 8.080 5,900 +0.52(+6.88%)
Oct 24, 2003 7.690 7.930 7.550 7.560 12,300 -0.38(-4.82%)
Oct 23, 2003 8.070 8.200 7.700 7.943 35,300 -0.37(-4.42%)
Oct 22, 2003 8.000 8.310 8.000 8.310 13,400 +0.26(+3.23%)
Oct 21, 2003 8.290 8.300 8.050 8.050 33,500 -0.14(-1.71%)
Oct 20, 2003 8.070 8.339 8.070 8.190 5,900 -0.09(-1.09%)
Oct 17, 2003 8.280 8.280 8.190 8.280 5,205 +0.03(+0.36%)
Oct 16, 2003 8.070 8.070 8.070 8.250 59,600 +0.09(+1.10%)
Oct 15, 2003 7.940 8.200 7.940 8.160 8,000 +0.09(+1.12%)
Oct 14, 2003 7.940 8.140 7.940 8.070 11,000 +0.09(+1.13%)
Oct 13, 2003 8.149 8.149 7.970 7.980 6,180 -0.03(-0.37%)
Oct 10, 2003 8.080 8.170 8.010 8.010 15,425 -0.02(-0.25%)
Oct 09, 2003 8.100 8.250 8.030 8.030 13,100 +0.10(+1.26%)
Oct 08, 2003 7.980 8.400 7.900 7.930 25,475 -0.10(-1.25%)
Oct 07, 2003 7.981 8.050 7.970 8.030 15,000 +0.15(+1.93%)
Oct 06, 2003 7.830 8.000 7.770 7.878 5,400 -0.02(-0.29%)
Oct 03, 2003 7.890 8.040 7.870 7.901 3,629 -0.06(-0.74%)
Oct 02, 2003 8.040 8.050 7.960 7.960 8,200 +0.00(+0.00%)
Oct 01, 2003 7.750 8.000 7.750 7.960 33,007 +0.34(+4.46%)
Sep 30, 2003 7.640 7.900 7.440 7.620 18,090 -0.07(-0.91%)
Sep 29, 2003 7.550 7.790 7.400 7.690 20,400 -0.16(-2.04%)
Sep 26, 2003 7.950 7.950 7.800 7.850 9,700 -0.25(-3.10%)
Sep 25, 2003 8.150 8.190 7.850 8.101 30,900 -0.05(-0.60%)
Sep 24, 2003 7.840 8.160 7.900 8.150 15,700 +0.31(+3.95%)
Sep 23, 2003 7.800 8.020 7.600 7.840 84,139 +0.18(+2.35%)
Sep 22, 2003 7.510 7.920 7.510 7.660 14,632 -0.08(-1.03%)
Sep 19, 2003 7.550 7.880 7.550 7.740 21,700 -0.16(-2.03%)
Sep 18, 2003 7.790 7.900 7.690 7.900 31,130 +0.34(+4.50%)
Sep 17, 2003 7.690 7.690 7.511 7.560 14,380 -0.31(-3.93%)
Sep 16, 2003 7.420 7.900 7.420 7.869 16,800 +0.45(+6.05%)
Sep 15, 2003 7.250 7.460 7.250 7.420 12,000 +0.22(+3.02%)
Sep 12, 2003 7.170 7.450 7.170 7.203 16,500 -0.05(-0.65%)
Sep 11, 2003 7.150 7.440 7.080 7.250 13,500 -0.13(-1.76%)
Sep 10, 2003 7.250 7.470 7.250 7.380 8,300 -0.11(-1.47%)
Sep 09, 2003 7.300 7.600 7.300 7.490 29,300 -0.11(-1.45%)
Sep 08, 2003 7.500 7.600 7.460 7.600 23,300 +0.20(+2.70%)
Sep 05, 2003 7.450 7.450 7.320 7.400 23,800 +0.10(+1.37%)
Sep 04, 2003 7.260 7.450 7.260 7.300 6,000 -0.01(-0.14%)
Sep 03, 2003 7.120 7.330 7.120 7.310 12,900 +0.01(+0.14%)
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.