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 (-2.28%)
Streaming Delayed Price Updated: 1:17 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 (%)
Dec 31, 2003 8.500 8.740 8.500 8.590 16,400 -0.01(-0.12%)
Dec 30, 2003 8.400 8.700 8.400 8.600 45,007 +0.04(+0.47%)
Dec 29, 2003 8.599 8.600 8.370 8.560 14,560 +0.08(+0.94%)
Dec 26, 2003 8.350 8.580 8.350 8.480 12,645 -0.23(-2.64%)
Dec 24, 2003 8.560 8.710 8.510 8.710 52,698 -0.04(-0.46%)
Dec 23, 2003 8.770 8.780 8.600 8.750 32,266 -0.03(-0.34%)
Dec 22, 2003 8.610 8.800 8.550 8.780 51,037 +0.14(+1.62%)
Dec 19, 2003 8.400 8.870 8.400 8.640 25,935 +0.06(+0.70%)
Dec 18, 2003 8.400 8.600 8.300 8.580 25,961 -0.01(-0.12%)
Dec 17, 2003 8.350 8.630 8.350 8.590 22,365 -0.04(-0.46%)
Dec 16, 2003 8.490 8.650 8.400 8.630 29,785 +0.28(+3.35%)
Dec 15, 2003 8.420 8.600 8.350 8.350 21,981 +0.00(+0.00%)
Dec 12, 2003 8.500 8.550 8.350 8.350 48,059 -0.20(-2.34%)
Dec 11, 2003 8.500 8.550 8.440 8.550 21,000 +0.14(+1.66%)
Dec 10, 2003 8.450 8.450 8.330 8.410 32,574 -0.05(-0.59%)
Dec 09, 2003 8.350 8.500 8.350 8.460 13,608 +0.06(+0.71%)
Dec 08, 2003 8.400 8.429 8.350 8.400 17,864 +0.19(+2.31%)
Dec 05, 2003 8.330 8.400 8.160 8.210 82,771 -0.12(-1.44%)
Dec 04, 2003 8.150 8.340 8.150 8.330 21,279 +0.04(+0.48%)
Dec 03, 2003 8.150 8.350 8.150 8.290 26,447 -0.01(-0.12%)
Dec 02, 2003 8.340 8.350 8.040 8.300 13,841 +0.05(+0.61%)
Dec 01, 2003 8.220 8.350 8.100 8.250 16,256 +0.10(+1.23%)
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%)
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.