Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kao Corp ADR (OP: KAOOY )

8.170 -0.370 (-4.33%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 8, 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 08, 2024 8.000 8.262 7.890 8.170 82,684 -0.37(-4.33%)
Nov 07, 2024 8.460 8.650 8.390 8.540 156,698 +0.13(+1.55%)
Nov 06, 2024 8.290 8.480 8.200 8.410 38,766 -0.23(-2.66%)
Nov 05, 2024 8.980 8.980 8.310 8.640 70,885 +0.06(+0.70%)
Nov 04, 2024 8.678 8.980 8.310 8.580 212,867 -0.07(-0.81%)
Nov 01, 2024 8.550 8.850 8.230 8.650 55,430 -0.11(-1.26%)
Oct 31, 2024 8.740 8.760 8.500 8.760 80,684 -0.06(-0.67%)
Oct 30, 2024 8.500 8.960 8.500 8.819 43,206 -0.04(-0.46%)
Oct 29, 2024 8.750 8.860 8.540 8.860 57,917 +0.07(+0.80%)
Oct 28, 2024 8.460 8.850 8.460 8.790 71,234 -0.03(-0.34%)
Oct 25, 2024 8.858 8.910 8.790 8.820 59,055 +0.00(+0.00%)
Oct 24, 2024 8.795 8.850 8.760 8.820 28,829 -0.03(-0.34%)
Oct 23, 2024 8.815 8.850 8.780 8.850 61,011 -0.19(-2.10%)
Oct 22, 2024 9.090 9.350 9.010 9.040 41,704 -0.09(-0.99%)
Oct 21, 2024 9.130 9.130 9.060 9.130 116,822 +0.06(+0.66%)
Oct 18, 2024 9.140 9.170 8.910 9.070 51,967 -0.08(-0.85%)
Oct 17, 2024 9.130 9.220 9.090 9.148 57,393 +0.01(+0.08%)
Oct 16, 2024 9.180 9.191 9.090 9.140 67,105 -0.10(-1.08%)
Oct 15, 2024 9.259 9.325 9.140 9.240 133,637 -0.09(-0.96%)
Oct 14, 2024 9.265 9.540 8.980 9.330 35,977 +0.13(+1.41%)
Oct 11, 2024 9.235 9.260 9.200 9.200 66,523 -0.23(-2.44%)
Oct 10, 2024 9.400 9.459 9.400 9.430 39,916 -0.01(-0.05%)
Oct 09, 2024 9.410 9.450 9.410 9.435 69,748 +0.11(+1.13%)
Oct 08, 2024 9.040 9.380 9.040 9.330 92,902 -0.17(-1.79%)
Oct 07, 2024 9.495 9.540 9.410 9.500 59,212 -0.08(-0.84%)
Oct 04, 2024 9.695 10.06 9.330 9.580 36,897 +0.00(+0.00%)
Oct 03, 2024 9.620 9.620 9.210 9.580 42,047 -0.04(-0.42%)
Oct 02, 2024 9.646 9.780 9.380 9.620 96,510 -0.08(-0.82%)
Oct 01, 2024 9.430 9.800 9.430 9.700 171,616 -0.18(-1.82%)
Sep 30, 2024 9.825 9.910 9.620 9.880 26,988 -0.22(-2.18%)
Sep 27, 2024 9.800 10.14 9.800 10.10 22,635 +0.35(+3.59%)
Sep 26, 2024 9.720 9.760 9.698 9.750 57,275 +0.16(+1.67%)
Sep 25, 2024 9.240 9.790 9.240 9.590 113,191 -0.01(-0.10%)
Sep 24, 2024 9.695 9.695 9.540 9.600 87,194 -0.01(-0.10%)
Sep 23, 2024 9.555 9.610 9.540 9.610 36,300 +0.04(+0.42%)
Sep 20, 2024 9.585 9.660 9.480 9.570 53,164 -0.09(-0.93%)
Sep 19, 2024 9.690 9.700 9.590 9.660 63,451 -0.09(-0.92%)
Sep 18, 2024 9.650 9.760 9.600 9.750 50,082 -0.09(-0.91%)
Sep 17, 2024 9.490 10.15 9.490 9.840 37,437 +0.11(+1.13%)
Sep 16, 2024 9.615 10.02 9.280 9.730 38,191 +0.09(+0.93%)
Sep 13, 2024 9.685 9.730 9.640 9.640 50,716 -0.11(-1.13%)
Sep 12, 2024 9.695 10.07 9.545 9.750 117,673 +0.05(+0.54%)
Sep 11, 2024 9.370 10.00 9.370 9.697 128,609 -0.01(-0.13%)
Sep 10, 2024 10.16 10.16 9.710 9.710 85,761 -0.32(-3.19%)
Sep 09, 2024 10.05 10.07 10.00 10.03 50,311 +0.20(+2.03%)
Sep 06, 2024 9.880 9.970 9.810 9.830 130,321 +0.12(+1.24%)
Sep 05, 2024 9.500 9.750 9.500 9.710 54,969 +0.54(+5.91%)
Sep 04, 2024 8.790 9.190 8.790 9.168 50,733 +0.26(+2.98%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.