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 )

13.77 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Jun 28, 2002 70.00 70.00 70.00 70.00 300 +1.60(+2.34%)
Jun 27, 2002 68.40 68.40 68.40 68.40 0 +0.00(+0.00%)
Jun 26, 2002 68.50 68.50 68.40 68.40 1,300 -2.10(-2.98%)
Jun 25, 2002 70.50 70.50 70.50 70.50 200 +0.32(+0.45%)
Jun 21, 2002 69.74 70.18 69.74 70.18 600 +0.44(+0.63%)
Jun 20, 2002 69.74 69.74 69.74 69.74 100 +0.14(+0.20%)
Jun 19, 2002 68.51 69.74 68.51 69.60 1,000 +0.65(+0.94%)
Jun 18, 2002 70.00 70.00 69.00 68.95 5,500 -0.15(-0.22%)
Jun 17, 2002 69.99 69.99 69.10 69.10 400 -1.50(-2.12%)
Jun 14, 2002 71.25 71.25 70.60 70.60 200 -0.40(-0.56%)
Jun 12, 2002 71.00 71.00 71.00 71.00 3,000 -0.25(-0.35%)
Jun 11, 2002 72.25 72.25 71.25 71.25 300 -3.75(-5.00%)
Jun 10, 2002 75.00 75.00 75.00 75.00 500 -1.00(-1.31%)
Jun 07, 2002 76.00 76.00 76.00 76.00 400 +2.00(+2.70%)
Jun 06, 2002 75.00 75.00 74.00 74.00 100 -1.00(-1.33%)
Jun 05, 2002 76.00 76.00 75.00 75.00 1,000 -9.73(-11.48%)
May 31, 2002 84.73 84.73 84.73 84.73 0 +0.00(+0.00%)
May 28, 2002 84.73 84.73 84.73 84.73 200 +0.00(+0.00%)
May 27, 2002 83.25 84.73 83.25 84.73 800 +0.00(+0.00%)
May 24, 2002 83.25 84.73 83.25 84.73 800 +1.73(+2.08%)
May 23, 2002 81.25 83.00 81.25 83.00 700 +3.99(+5.05%)
May 22, 2002 79.01 79.01 79.01 79.01 0 +0.00(+0.00%)
May 21, 2002 79.01 79.01 79.01 79.01 100 +1.01(+1.29%)
May 20, 2002 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
May 17, 2002 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
May 16, 2002 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
May 15, 2002 78.50 78.50 78.00 78.00 1,100 -0.81(-1.03%)
May 14, 2002 78.81 78.81 78.81 78.81 0 +0.00(+0.00%)
May 13, 2002 78.81 78.81 78.81 78.81 0 +0.00(+0.00%)
May 10, 2002 78.81 78.81 78.81 78.81 0 +0.00(+0.00%)
May 09, 2002 78.81 78.81 78.81 78.81 0 +0.00(+0.00%)
May 08, 2002 79.00 79.00 78.81 78.81 700 -0.19(-0.24%)
May 07, 2002 78.75 79.00 78.75 79.00 1,700 +0.75(+0.96%)
May 06, 2002 78.25 78.25 78.25 78.25 0 +0.00(+0.00%)
May 03, 2002 78.25 78.25 78.25 78.25 0 +0.00(+0.00%)
May 02, 2002 78.25 78.25 78.25 78.25 100 +1.00(+1.29%)
May 01, 2002 77.25 77.25 77.25 77.25 100 +1.25(+1.64%)
Apr 30, 2002 76.00 76.00 76.00 76.00 0 +0.00(+0.00%)
Apr 29, 2002 76.00 76.00 76.00 76.00 500 -0.01(-0.01%)
Apr 26, 2002 76.25 76.25 76.01 76.01 700 +1.01(+1.35%)
Apr 25, 2002 75.00 75.00 75.00 75.00 0 +0.00(+0.00%)
Apr 24, 2002 75.00 75.00 75.00 75.00 100 -1.00(-1.31%)
Apr 23, 2002 74.25 76.00 74.25 76.00 400 +1.75(+2.36%)
Apr 22, 2002 73.25 74.25 73.25 74.25 400 +2.00(+2.77%)
Apr 19, 2002 72.11 72.25 72.11 72.25 300 +1.25(+1.76%)
Apr 18, 2002 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Apr 17, 2002 71.00 71.00 71.00 71.00 200 +0.25(+0.35%)
Apr 16, 2002 70.00 70.75 69.76 70.75 1,400 +1.25(+1.80%)
Apr 15, 2002 69.50 69.50 69.50 69.50 100 -0.50(-0.71%)
Apr 12, 2002 70.00 70.00 70.00 70.00 1,100 -1.25(-1.75%)
Apr 11, 2002 71.25 71.25 71.25 71.25 0 +0.00(+0.00%)
Apr 10, 2002 71.00 71.25 71.00 71.25 600 +0.75(+1.06%)
Apr 09, 2002 70.50 70.50 70.50 70.50 200 +0.00(+0.00%)
Apr 08, 2002 70.25 70.50 70.25 70.50 200 +2.25(+3.30%)
Apr 05, 2002 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Apr 04, 2002 68.25 68.25 68.25 68.25 100 +1.75(+2.63%)
Apr 03, 2002 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Apr 02, 2002 67.00 67.00 66.50 66.50 200 -0.50(-0.75%)
Apr 01, 2002 68.00 68.00 67.00 67.00 1,100 -1.95(-2.83%)
Mar 29, 2002 69.00 69.00 68.95 68.95 5,200 +0.00(+0.00%)
Mar 28, 2002 69.00 69.00 68.95 68.95 5,200 -0.05(-0.07%)
Mar 27, 2002 69.25 69.25 69.00 69.00 5,400 -0.48(-0.69%)
Mar 26, 2002 68.70 69.48 68.70 69.48 300 +0.78(+1.14%)
Mar 25, 2002 68.56 68.70 68.56 68.70 200 -0.30(-0.44%)
Mar 22, 2002 69.56 69.56 68.95 69.00 300 -1.60(-2.27%)
Mar 21, 2002 70.60 70.60 70.60 70.60 1,000 +1.00(+1.44%)
Mar 20, 2002 70.00 71.13 69.60 69.60 900 -1.53(-2.15%)
Mar 19, 2002 71.13 71.13 71.13 71.13 200 -0.87(-1.21%)
Mar 18, 2002 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Mar 15, 2002 72.00 72.00 71.98 72.00 1,300 +0.24(+0.33%)
Mar 14, 2002 71.76 71.76 71.76 71.76 0 +0.00(+0.00%)
Mar 13, 2002 71.76 71.76 71.76 71.76 100 -0.74(-1.02%)
Mar 12, 2002 71.17 72.50 71.17 72.50 1,800 +0.55(+0.76%)
Mar 11, 2002 71.95 71.95 71.95 71.95 100 +1.70(+2.42%)
Mar 08, 2002 70.25 70.25 70.25 70.25 300 +4.00(+6.04%)
Mar 07, 2002 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
Mar 06, 2002 67.32 67.50 66.25 66.25 1,400 -2.75(-3.99%)
Mar 05, 2002 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Mar 04, 2002 69.00 69.00 69.00 69.00 400 +3.05(+4.62%)
Mar 01, 2002 65.15 65.95 65.15 65.95 600 +0.95(+1.46%)
Feb 28, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Feb 27, 2002 65.00 65.00 65.00 65.00 8,200 -0.49(-0.75%)
Feb 26, 2002 65.49 65.49 65.49 65.49 0 +0.00(+0.00%)
Feb 25, 2002 65.15 65.49 65.15 65.49 300 -0.02(-0.03%)
Feb 22, 2002 65.51 65.51 65.51 65.51 200 +0.00(+0.00%)
Feb 21, 2002 65.51 65.51 65.51 65.51 200 -0.59(-0.89%)
Feb 20, 2002 66.10 66.10 66.10 66.10 100 +1.85(+2.88%)
Feb 19, 2002 64.30 64.30 64.25 64.25 400 -0.01(-0.02%)
Feb 18, 2002 64.26 64.26 64.26 64.26 0 +0.00(+0.00%)
Feb 15, 2002 64.26 64.26 64.26 64.26 0 +0.00(+0.00%)
Feb 14, 2002 64.26 64.26 64.26 64.26 300 +0.00(+0.00%)
Feb 13, 2002 64.26 64.26 64.26 64.26 0 +0.00(+0.00%)
Feb 12, 2002 64.26 64.26 64.26 64.26 0 +0.00(+0.00%)
Feb 11, 2002 64.26 64.26 64.26 64.26 0 +0.00(+0.00%)
Feb 08, 2002 64.26 64.26 64.26 64.26 100 -0.73(-1.12%)
Feb 07, 2002 64.97 64.99 64.02 64.99 2,900 -0.52(-0.79%)
Feb 06, 2002 65.51 65.51 65.51 65.51 0 +0.00(+0.00%)
Feb 05, 2002 65.51 65.51 65.51 65.51 0 +0.00(+0.00%)
Feb 04, 2002 65.51 65.51 65.51 65.51 100 -1.52(-2.27%)
Feb 01, 2002 67.03 67.03 67.03 67.03 0 +0.00(+0.00%)
Jan 31, 2002 67.03 67.03 67.03 67.03 200 +0.52(+0.78%)
Jan 30, 2002 66.51 66.51 66.51 66.51 300 -0.16(-0.24%)
Jan 29, 2002 66.75 66.75 66.50 66.67 1,000 +0.17(+0.25%)
Jan 28, 2002 66.50 67.70 65.80 66.50 600 +0.00(+0.00%)
Jan 25, 2002 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jan 24, 2002 66.50 66.50 66.50 66.50 100 -0.50(-0.75%)
Jan 23, 2002 67.00 67.00 67.00 67.00 200 +0.00(+0.00%)
Jan 22, 2002 67.75 67.75 67.00 67.00 200 -2.32(-3.35%)
Jan 21, 2002 69.32 69.32 69.32 69.32 100 +0.00(+0.00%)
Jan 18, 2002 69.32 69.32 69.32 69.32 100 +3.32(+5.03%)
Jan 17, 2002 66.00 66.00 66.00 66.00 100 +0.00(+0.00%)
Jan 16, 2002 66.00 66.00 66.00 66.00 1,000 -1.00(-1.49%)
Jan 15, 2002 67.00 67.00 67.00 67.00 100 +1.74(+2.66%)
Jan 14, 2002 65.26 65.26 65.26 65.26 200 -1.07(-1.61%)
Jan 11, 2002 66.33 66.33 66.33 66.33 0 +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.