Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Kingtone Wirelessinf (NQ: KONE )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 2.360 2.360 2.360 2.360 540 -0.09(-3.67%)
May 25, 2016 2.410 2.450 2.450 2.450 21,800 +0.10(+4.23%)
May 24, 2016 2.300 2.351 2.300 2.351 1,806 +0.05(+2.20%)
May 23, 2016 2.300 2.300 2.300 2.300 677 +0.00(+0.00%)
May 20, 2016 2.300 2.300 2.300 2.300 600 -0.06(-2.54%)
May 17, 2016 2.360 2.360 2.360 2.360 100 +0.04(+1.72%)
May 16, 2016 2.320 2.320 2.320 2.320 108 +0.08(+3.57%)
May 13, 2016 2.340 2.340 2.240 2.240 4,304 -0.08(-3.35%)
May 12, 2016 2.318 2.318 2.318 2.318 120 +0.02(+0.77%)
May 11, 2016 2.380 2.380 2.300 2.300 3,269 -0.10(-4.10%)
May 09, 2016 2.400 2.398 2.398 2.398 72 +0.01(+0.35%)
May 06, 2016 2.240 2.390 2.240 2.390 649 +0.13(+5.89%)
May 05, 2016 2.310 2.310 2.257 2.257 1,114 -0.04(-1.87%)
May 04, 2016 2.301 2.310 2.300 2.300 1,806 -0.10(-4.17%)
May 03, 2016 2.400 2.400 2.400 2.400 196 +0.00(+0.00%)
May 02, 2016 2.400 2.400 2.400 2.400 261 -0.01(-0.41%)
Apr 29, 2016 2.410 2.410 2.410 2.410 153 +0.11(+4.69%)
Apr 28, 2016 2.250 2.302 2.240 2.302 932 +0.02(+0.69%)
Apr 27, 2016 2.350 2.350 2.260 2.286 607 -0.03(-1.45%)
Apr 25, 2016 2.260 2.320 2.320 2.320 171 +0.07(+3.11%)
Apr 22, 2016 2.250 2.250 2.250 2.250 481 -0.03(-1.31%)
Apr 20, 2016 2.320 2.280 2.280 2.280 92 -0.15(-6.17%)
Apr 19, 2016 2.350 2.430 2.329 2.430 3,225 +0.01(+0.47%)
Apr 18, 2016 2.281 2.420 2.281 2.418 4,274 +0.13(+5.61%)
Apr 15, 2016 2.290 2.290 2.290 2.290 1,831 +0.00(+0.00%)
Apr 13, 2016 2.310 2.290 2.290 2.290 54 -0.01(-0.43%)
Apr 12, 2016 2.195 2.457 2.195 2.300 1,171 +0.09(+4.07%)
Apr 11, 2016 2.190 2.260 2.190 2.210 2,154 -0.02(-0.90%)
Apr 07, 2016 2.210 2.230 2.230 2.230 136 +0.01(+0.45%)
Apr 06, 2016 2.182 2.240 2.182 2.220 3,256 -0.16(-6.78%)
Apr 04, 2016 2.400 2.381 2.381 2.381 26 +0.06(+2.65%)
Apr 01, 2016 2.300 2.320 2.300 2.320 238 +0.06(+2.65%)
Mar 31, 2016 2.300 2.365 2.250 2.260 4,468 -0.02(-0.88%)
Mar 30, 2016 2.340 2.340 2.200 2.280 7,425 -0.09(-3.80%)
Mar 29, 2016 2.300 2.390 2.300 2.370 3,762 +0.05(+2.16%)
Mar 28, 2016 2.320 2.320 2.320 2.320 236 -0.07(-2.93%)
Mar 24, 2016 2.450 2.390 2.390 2.390 4,400 +0.05(+2.11%)
Mar 23, 2016 2.374 2.374 2.341 2.341 349 -0.01(-0.41%)
Mar 22, 2016 2.385 2.460 2.350 2.350 790 -0.03(-1.26%)
Mar 21, 2016 2.350 2.460 2.300 2.380 8,011 -0.07(-2.80%)
Mar 18, 2016 2.449 2.449 2.449 2.449 4,324 -0.00(-0.06%)
Mar 17, 2016 2.470 2.470 2.450 2.450 1,525 -0.00(-0.00%)
Mar 16, 2016 2.410 2.450 2.350 2.450 775 +0.06(+2.51%)
Mar 11, 2016 2.280 2.390 2.390 2.390 1,900 +0.02(+0.82%)
Mar 10, 2016 2.280 2.370 2.280 2.370 1,070 -0.08(-3.24%)
Mar 09, 2016 2.280 2.450 2.280 2.450 2,185 +0.12(+5.15%)
Mar 08, 2016 2.360 2.370 2.330 2.330 1,500 +0.01(+0.43%)
Mar 07, 2016 2.260 2.420 2.220 2.320 9,627 +0.00(+0.00%)
Mar 04, 2016 2.220 2.320 2.171 2.320 5,225 +0.09(+4.04%)
Mar 03, 2016 2.329 2.330 2.190 2.230 5,686 -0.15(-6.30%)
Mar 02, 2016 2.400 2.400 2.170 2.380 7,689 -0.07(-2.85%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.