Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Kao Corp ADR (OP: KAOOY )

9.110 +0.230 (+2.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 23, 2024 9.200 9.200 8.980 9.110 41,197 +0.23(+2.59%)
Aug 22, 2024 8.710 8.932 8.710 8.880 32,103 -0.03(-0.39%)
Aug 21, 2024 8.600 9.250 8.600 8.915 35,446 +0.12(+1.42%)
Aug 20, 2024 9.130 9.130 8.450 8.790 50,200 -0.01(-0.11%)
Aug 19, 2024 8.830 8.950 8.710 8.800 65,834 +0.48(+5.77%)
Aug 16, 2024 8.610 8.950 8.270 8.320 33,621 -0.24(-2.80%)
Aug 15, 2024 8.490 8.736 8.490 8.560 53,500 +0.03(+0.29%)
Aug 14, 2024 8.250 8.910 8.250 8.535 60,201 -0.07(-0.87%)
Aug 13, 2024 8.870 8.870 8.475 8.610 80,992 -0.10(-1.15%)
Aug 12, 2024 8.705 9.040 8.370 8.710 63,065 +0.01(+0.11%)
Aug 09, 2024 8.740 9.120 8.690 8.700 97,057 -0.46(-5.02%)
Aug 08, 2024 8.740 9.160 8.680 9.160 80,604 +0.47(+5.41%)
Aug 07, 2024 8.700 8.780 8.620 8.690 80,900 -0.06(-0.69%)
Aug 06, 2024 8.740 8.810 8.720 8.750 207,091 +0.14(+1.63%)
Aug 05, 2024 8.533 8.690 8.533 8.610 58,324 +0.05(+0.62%)
Aug 02, 2024 8.832 8.832 8.530 8.557 69,245 +0.03(+0.38%)
Aug 01, 2024 8.553 8.620 8.490 8.525 53,803 -0.21(-2.35%)
Jul 31, 2024 8.650 8.730 8.585 8.730 40,433 -0.01(-0.11%)
Jul 30, 2024 8.665 8.750 8.630 8.740 105,525 +0.01(+0.11%)
Jul 29, 2024 8.840 8.840 8.670 8.730 51,095 +0.05(+0.58%)
Jul 26, 2024 8.390 8.690 8.390 8.680 104,659 +0.00(+0.00%)
Jul 25, 2024 8.685 8.720 8.660 8.680 74,421 -0.02(-0.23%)
Jul 24, 2024 8.480 8.800 8.480 8.700 122,205 -0.19(-2.14%)
Jul 23, 2024 8.895 8.930 8.890 8.890 121,089 +0.13(+1.48%)
Jul 22, 2024 8.760 8.770 8.680 8.760 48,723 +0.18(+2.10%)
Jul 19, 2024 8.585 8.620 8.580 8.580 58,581 +0.01(+0.12%)
Jul 18, 2024 8.670 8.690 8.570 8.570 78,814 +0.00(+0.00%)
Jul 17, 2024 8.525 8.730 8.320 8.570 93,992 +0.11(+1.30%)
Jul 16, 2024 8.410 8.460 8.405 8.460 40,010 -0.06(-0.70%)
Jul 15, 2024 8.550 8.550 8.450 8.520 26,773 +0.02(+0.24%)
Jul 12, 2024 8.480 8.530 8.455 8.500 86,773 +0.05(+0.59%)
Jul 11, 2024 8.470 8.480 8.350 8.450 83,839 +0.11(+1.32%)
Jul 10, 2024 8.110 8.350 8.110 8.340 65,093 +0.09(+1.09%)
Jul 09, 2024 8.115 8.250 7.980 8.250 230,380 +0.18(+2.23%)
Jul 08, 2024 7.850 8.100 7.850 8.070 147,905 -0.07(-0.86%)
Jul 05, 2024 7.930 8.190 7.930 8.140 80,768 +0.05(+0.62%)
Jul 03, 2024 7.810 8.120 7.810 8.090 62,023 +0.11(+1.38%)
Jul 02, 2024 7.835 7.980 7.835 7.980 234,728 +0.04(+0.50%)
Jul 01, 2024 7.997 8.020 7.740 7.940 131,218 -0.16(-1.98%)
Jun 28, 2024 8.125 8.125 8.060 8.100 82,462 -0.25(-2.99%)
Jun 27, 2024 8.150 8.420 8.150 8.350 83,685 -0.01(-0.12%)
Jun 26, 2024 8.390 8.430 8.360 8.360 36,451 -0.08(-0.95%)
Jun 25, 2024 8.430 8.470 8.430 8.440 62,966 +0.04(+0.48%)
Jun 24, 2024 8.380 8.410 8.370 8.400 61,123 +0.00(+0.00%)
Jun 21, 2024 8.420 8.420 8.360 8.400 77,767 +0.03(+0.36%)
Jun 20, 2024 8.265 8.390 8.143 8.370 70,674 -0.15(-1.70%)
Jun 18, 2024 8.440 8.540 8.340 8.515 92,997 -0.04(-0.41%)
Jun 17, 2024 8.500 8.550 8.283 8.550 95,856 +0.00(+0.00%)
Jun 14, 2024 8.260 8.550 8.260 8.550 51,011 +0.11(+1.30%)
Jun 13, 2024 8.460 8.470 8.440 8.440 71,819 -0.20(-2.31%)
Jun 12, 2024 8.640 8.910 8.570 8.640 130,334 +0.11(+1.29%)
Jun 11, 2024 8.510 8.550 8.491 8.530 66,674 -0.02(-0.23%)
Jun 10, 2024 8.550 8.560 8.530 8.550 62,542 -0.38(-4.26%)
Jun 07, 2024 8.799 8.930 8.700 8.930 23,587 -0.05(-0.56%)
Jun 06, 2024 8.900 8.990 8.670 8.980 259,944 +0.08(+0.90%)
Jun 05, 2024 8.880 8.900 8.830 8.900 74,794 +0.01(+0.14%)
Jun 04, 2024 8.610 8.910 8.610 8.887 106,515 -0.00(-0.03%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.