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 )

14.06 +0.02 (+0.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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, 2003 7.370 7.440 7.300 7.440 10,400 +0.06(+0.81%)
May 29, 2003 7.360 7.500 7.360 7.380 2,300 +0.03(+0.41%)
May 28, 2003 7.350 7.490 7.350 7.350 1,400 -0.06(-0.81%)
May 27, 2003 7.550 7.550 7.410 7.410 900 -0.01(-0.13%)
May 23, 2003 7.420 7.420 7.420 7.420 400 +0.21(+2.91%)
May 22, 2003 7.500 7.500 7.210 7.210 4,600 -0.39(-5.13%)
May 21, 2003 7.570 7.650 7.500 7.600 2,100 +0.04(+0.53%)
May 20, 2003 7.560 7.560 7.560 7.560 5,300 -0.19(-2.45%)
May 19, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 16, 2003 7.700 7.760 7.700 7.750 800 +0.17(+2.24%)
May 15, 2003 7.580 7.580 7.580 7.580 600 -0.31(-3.93%)
May 14, 2003 7.780 7.920 7.700 7.890 67,400 +0.33(+4.37%)
May 13, 2003 7.650 7.750 7.560 7.560 2,500 -0.21(-2.70%)
May 12, 2003 7.770 7.770 7.770 7.770 500 +0.14(+1.83%)
May 09, 2003 7.600 7.630 7.600 7.630 9,900 -0.01(-0.13%)
May 08, 2003 7.640 7.640 7.640 7.640 19,400 +0.08(+1.06%)
May 07, 2003 7.540 7.600 7.500 7.560 41,600 +0.02(+0.27%)
May 06, 2003 7.620 7.780 7.540 7.540 4,000 -0.15(-1.95%)
May 05, 2003 7.690 7.690 7.690 7.690 100 +0.10(+1.32%)
May 02, 2003 7.650 7.650 7.590 7.590 1,300 +0.09(+1.20%)
May 01, 2003 7.510 7.540 7.500 7.500 2,900 -0.01(-0.13%)
Apr 30, 2003 7.510 7.510 7.510 7.510 700 +0.00(+0.00%)
Apr 29, 2003 7.510 7.510 7.510 7.510 300 +0.10(+1.35%)
Apr 28, 2003 7.410 7.410 7.410 7.410 400 +0.00(+0.00%)
Apr 25, 2003 7.550 7.600 7.410 7.410 5,700 -0.09(-1.20%)
Apr 24, 2003 7.500 7.500 7.500 7.500 2,700 -0.10(-1.32%)
Apr 23, 2003 7.650 7.650 7.500 7.600 4,200 +0.06(+0.80%)
Apr 22, 2003 7.500 7.550 7.450 7.540 14,000 +0.01(+0.13%)
Apr 21, 2003 7.750 7.780 7.530 7.530 2,900 +0.06(+0.80%)
Apr 17, 2003 7.450 7.600 7.450 7.470 3,600 +0.00(+0.00%)
Apr 16, 2003 7.450 7.590 7.450 7.470 2,600 +0.02(+0.27%)
Apr 15, 2003 7.450 7.550 7.450 7.450 2,300 -0.13(-1.72%)
Apr 14, 2003 7.550 7.580 7.550 7.580 600 +0.13(+1.74%)
Apr 11, 2003 7.450 7.450 7.450 7.450 800 +0.00(+0.00%)
Apr 10, 2003 7.610 7.690 7.450 7.450 2,600 +0.10(+1.36%)
Apr 09, 2003 7.560 7.560 7.350 7.350 1,500 -0.14(-1.87%)
Apr 08, 2003 7.500 7.500 7.490 7.490 6,500 +0.13(+1.77%)
Apr 07, 2003 7.350 7.360 7.350 7.360 900 +0.01(+0.14%)
Apr 04, 2003 7.350 7.350 7.350 7.350 300 -0.01(-0.14%)
Apr 03, 2003 7.350 7.360 7.350 7.360 300 -0.38(-4.91%)
Apr 02, 2003 7.520 7.740 7.460 7.740 10,300 +0.35(+4.74%)
Apr 01, 2003 7.420 7.420 7.370 7.390 2,500 +0.07(+0.96%)
Mar 31, 2003 7.310 7.320 7.310 7.320 1,200 -0.04(-0.54%)
Mar 28, 2003 7.310 7.360 7.310 7.360 2,000 +0.18(+2.51%)
Mar 27, 2003 7.170 7.180 7.160 7.180 1,200 +0.02(+0.28%)
Mar 26, 2003 7.150 7.160 7.150 7.160 3,900 -0.04(-0.56%)
Mar 25, 2003 7.200 7.200 7.200 7.200 1,000 +0.03(+0.42%)
Mar 24, 2003 7.070 7.180 7.070 7.170 1,100 -0.03(-0.42%)
Mar 21, 2003 6.950 7.210 6.950 7.200 9,300 +0.30(+4.35%)
Mar 20, 2003 6.970 7.000 6.900 6.900 2,500 -0.05(-0.72%)
Mar 19, 2003 6.900 6.950 6.850 6.950 1,800 +0.05(+0.72%)
Mar 18, 2003 6.900 6.900 6.900 6.900 700 +0.04(+0.58%)
Mar 17, 2003 6.850 6.970 6.850 6.860 900 +0.06(+0.88%)
Mar 14, 2003 6.950 6.950 6.800 6.800 700 -0.15(-2.16%)
Mar 13, 2003 7.000 6.990 6.950 6.950 3,900 +0.00(+0.00%)
Mar 12, 2003 7.000 7.000 6.950 6.950 220,000 -0.10(-1.42%)
Mar 11, 2003 7.150 7.160 7.050 7.050 3,300 -0.11(-1.54%)
Mar 10, 2003 7.220 7.220 7.160 7.160 3,200 -0.07(-0.97%)
Mar 07, 2003 7.240 7.240 7.230 7.230 1,000 +0.00(+0.00%)
Mar 06, 2003 7.260 7.310 7.230 7.230 9,800 -0.10(-1.36%)
Mar 05, 2003 7.150 7.330 7.150 7.330 15,000 +0.13(+1.81%)
Mar 04, 2003 7.250 7.330 7.200 7.200 4,200 -0.21(-2.83%)
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.