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 )

13.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Aug 31, 2004 9.090 9.140 9.050 9.100 25,800 +0.04(+0.44%)
Aug 30, 2004 8.950 9.070 8.950 9.060 25,100 -0.03(-0.33%)
Aug 27, 2004 9.140 9.170 8.980 9.090 197,600 -0.11(-1.20%)
Aug 26, 2004 9.190 9.350 9.180 9.200 113,100 +0.00(+0.00%)
Aug 25, 2004 9.300 9.340 9.190 9.200 99,200 +0.08(+0.88%)
Aug 24, 2004 9.120 9.170 9.060 9.120 26,200 +0.04(+0.44%)
Aug 23, 2004 9.040 9.080 8.970 9.080 62,700 -0.05(-0.55%)
Aug 20, 2004 9.160 9.210 9.120 9.130 12,000 -0.10(-1.08%)
Aug 19, 2004 9.370 9.380 9.160 9.230 91,500 -0.14(-1.49%)
Aug 18, 2004 9.190 9.370 9.060 9.370 12,100 +0.10(+1.08%)
Aug 17, 2004 9.240 9.300 9.190 9.270 77,900 +0.06(+0.65%)
Aug 16, 2004 9.110 9.220 9.110 9.210 7,400 +0.06(+0.66%)
Aug 13, 2004 9.120 9.190 9.100 9.150 45,800 -0.15(-1.61%)
Aug 12, 2004 9.200 9.390 9.200 9.300 11,200 +0.04(+0.43%)
Aug 11, 2004 9.200 9.290 9.011 9.260 30,800 -0.09(-0.96%)
Aug 10, 2004 9.370 9.470 9.240 9.350 14,500 -0.18(-1.88%)
Aug 09, 2004 9.570 9.580 9.440 9.529 73,100 +0.03(+0.31%)
Aug 06, 2004 9.470 9.560 9.440 9.500 14,300 -0.12(-1.25%)
Aug 05, 2004 9.750 9.780 9.620 9.620 40,100 -0.18(-1.84%)
Aug 04, 2004 9.800 9.870 9.690 9.800 90,300 -0.03(-0.31%)
Aug 03, 2004 9.930 9.930 9.800 9.830 28,700 -0.15(-1.50%)
Aug 02, 2004 9.710 9.980 9.710 9.980 42,000 +0.08(+0.81%)
Jul 30, 2004 9.890 9.930 9.750 9.900 100,500 +0.09(+0.92%)
Jul 29, 2004 9.560 9.830 9.560 9.810 67,800 +0.04(+0.41%)
Jul 28, 2004 9.700 9.840 9.600 9.770 10,000 -0.09(-0.91%)
Jul 27, 2004 9.790 9.940 9.790 9.860 14,800 +0.01(+0.11%)
Jul 26, 2004 9.830 9.850 9.760 9.849 61,200 -0.03(-0.31%)
Jul 23, 2004 9.820 9.940 9.710 9.880 144,100 +0.13(+1.33%)
Jul 22, 2004 9.980 10.00 9.750 9.750 36,600 -0.23(-2.30%)
Jul 21, 2004 9.850 10.01 9.850 9.980 220,100 -0.03(-0.30%)
Jul 20, 2004 9.900 10.02 9.860 10.01 8,300 +0.21(+2.14%)
Jul 19, 2004 9.850 9.890 9.760 9.800 12,600 +0.01(+0.10%)
Jul 16, 2004 9.710 9.860 9.710 9.790 42,900 +0.05(+0.51%)
Jul 15, 2004 9.830 9.840 9.710 9.740 42,100 -0.05(-0.51%)
Jul 14, 2004 9.800 9.840 9.750 9.790 98,800 -0.11(-1.11%)
Jul 13, 2004 9.860 9.970 9.850 9.900 70,600 -0.06(-0.60%)
Jul 12, 2004 10.04 10.04 9.940 9.960 14,100 +0.05(+0.50%)
Jul 09, 2004 9.840 9.990 9.720 9.910 99,600 +0.29(+3.01%)
Jul 08, 2004 9.650 9.660 9.550 9.620 10,500 +0.00(+0.00%)
Jul 07, 2004 9.540 9.720 9.540 9.620 33,400 +0.01(+0.10%)
Jul 06, 2004 9.900 9.900 9.560 9.610 47,300 -0.48(-4.76%)
Jul 02, 2004 10.04 10.09 9.910 10.09 12,000 +0.00(+0.00%)
Jul 01, 2004 10.24 10.24 9.930 10.09 79,600 +0.08(+0.80%)
Jun 30, 2004 10.10 10.10 9.960 10.01 59,900 -0.20(-1.96%)
Jun 29, 2004 10.15 10.27 10.14 10.21 56,800 -0.04(-0.39%)
Jun 28, 2004 10.20 10.32 10.20 10.25 10,900 -0.03(-0.29%)
Jun 25, 2004 10.28 10.33 10.13 10.28 54,600 -0.21(-2.00%)
Jun 24, 2004 10.45 10.50 10.32 10.49 44,300 +0.18(+1.75%)
Jun 23, 2004 10.30 10.36 10.15 10.31 522,500 +0.07(+0.68%)
Jun 22, 2004 10.16 10.25 10.16 10.24 52,800 +0.01(+0.10%)
Jun 21, 2004 10.25 10.25 10.12 10.23 28,700 +0.18(+1.79%)
Jun 18, 2004 10.18 10.19 9.930 10.05 69,800 -0.01(-0.10%)
Jun 17, 2004 10.17 10.17 9.960 10.06 23,800 -0.01(-0.10%)
Jun 16, 2004 10.18 10.18 10.05 10.07 10,700 +0.10(+1.00%)
Jun 15, 2004 9.800 10.09 9.800 9.970 55,400 +0.07(+0.71%)
Jun 14, 2004 10.00 10.00 9.760 9.900 47,800 -0.21(-2.08%)
Jun 10, 2004 9.940 10.15 9.940 10.11 16,700 +0.12(+1.20%)
Jun 09, 2004 9.990 10.05 9.950 9.990 58,800 -0.05(-0.50%)
Jun 08, 2004 10.05 10.13 10.00 10.04 406,600 -0.05(-0.50%)
Jun 07, 2004 10.00 10.17 10.00 10.09 41,600 +0.29(+2.96%)
Jun 04, 2004 9.760 9.850 9.710 9.800 44,700 +0.34(+3.59%)
Jun 03, 2004 9.360 9.540 9.250 9.460 16,500 -0.42(-4.25%)
Jun 02, 2004 9.870 9.880 9.600 9.880 21,100 -0.03(-0.30%)
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.