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

KB Home (NY: KBH )

78.50 +0.13 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Sep 30, 2002 10.02 10.21 9.703 10.06 2,792,403 -0.01(-0.08%)
Sep 27, 2002 10.30 10.42 10.03 10.07 2,106,379 -0.30(-2.92%)
Sep 26, 2002 10.11 10.48 10.06 10.37 4,330,010 +0.43(+4.33%)
Sep 25, 2002 9.689 10.05 9.495 9.940 4,742,450 +0.25(+2.62%)
Sep 24, 2002 9.992 10.00 9.670 9.687 3,468,474 -0.30(-3.03%)
Sep 23, 2002 10.03 10.25 9.841 9.990 3,180,568 -0.04(-0.39%)
Sep 20, 2002 9.660 10.05 9.660 10.03 4,149,643 +0.35(+3.64%)
Sep 19, 2002 10.14 10.14 9.676 9.676 1,505,077 -0.67(-6.49%)
Sep 18, 2002 10.42 10.56 10.26 10.35 4,186,299 -0.28(-2.65%)
Sep 17, 2002 10.86 10.90 10.63 10.63 1,898,582 -0.13(-1.21%)
Sep 16, 2002 10.61 10.92 10.55 10.76 3,466,290 +0.12(+1.14%)
Sep 13, 2002 10.32 10.65 10.20 10.64 1,998,111 +0.32(+3.09%)
Sep 12, 2002 10.54 10.54 10.26 10.32 1,613,831 -0.27(-2.51%)
Sep 11, 2002 10.50 10.70 10.48 10.58 1,007,916 +0.13(+1.24%)
Sep 10, 2002 10.58 10.59 10.35 10.46 2,170,224 -0.12(-1.17%)
Sep 09, 2002 10.14 10.59 10.04 10.58 2,524,645 +0.43(+4.28%)
Sep 06, 2002 10.30 10.37 9.948 10.14 1,632,523 +0.07(+0.72%)
Sep 05, 2002 9.847 10.23 9.773 10.07 2,384,819 +0.22(+2.28%)
Sep 04, 2002 9.475 9.880 9.413 9.847 2,384,091 +0.56(+6.06%)
Sep 03, 2002 9.876 9.876 9.281 9.285 2,153,959 -0.59(-5.99%)
Aug 30, 2002 9.913 10.18 9.835 9.876 2,187,459 -0.02(-0.23%)
Aug 29, 2002 9.990 10.02 9.845 9.899 1,929,654 -0.25(-2.44%)
Aug 28, 2002 10.21 10.35 10.09 10.15 984,369 -0.12(-1.12%)
Aug 27, 2002 10.54 10.54 10.23 10.26 1,324,225 -0.28(-2.66%)
Aug 26, 2002 10.38 10.56 10.20 10.54 1,359,424 +0.18(+1.77%)
Aug 23, 2002 10.45 10.68 10.33 10.36 1,278,344 -0.24(-2.25%)
Aug 22, 2002 10.21 10.60 10.19 10.60 1,357,239 +0.39(+3.81%)
Aug 21, 2002 10.53 10.57 10.06 10.21 1,721,614 -0.23(-2.23%)
Aug 20, 2002 10.59 10.59 10.35 10.44 412,682 +0.14(+1.38%)
Aug 16, 2002 10.04 10.35 9.887 10.30 1,926,013 +0.10(+0.97%)
Aug 15, 2002 9.784 10.28 9.773 10.20 3,349,282 +0.55(+5.65%)
Aug 14, 2002 9.475 9.660 9.281 9.654 2,584,848 +0.18(+1.87%)
Aug 13, 2002 9.567 9.732 9.425 9.477 1,593,439 -0.13(-1.37%)
Aug 12, 2002 9.660 9.662 9.423 9.608 1,836,437 +0.45(+4.88%)
Aug 07, 2002 9.423 9.444 8.910 9.162 2,334,811 +0.03(+0.34%)
Aug 06, 2002 8.754 9.267 8.754 9.131 2,279,949 +0.48(+5.52%)
Aug 05, 2002 8.624 8.855 8.449 8.653 3,406,572 +0.03(+0.36%)
Aug 02, 2002 9.351 9.353 8.507 8.622 3,054,093 -0.75(-7.98%)
Aug 01, 2002 9.392 9.547 9.073 9.370 2,801,871 -0.15(-1.56%)
Jul 31, 2002 9.784 9.887 9.398 9.518 2,276,308 -0.22(-2.30%)
Jul 30, 2002 9.763 10.06 9.536 9.742 3,108,470 -0.10(-1.05%)
Jul 29, 2002 9.197 9.907 9.197 9.845 2,697,729 +0.86(+9.56%)
Jul 26, 2002 9.137 9.308 8.828 8.986 3,264,318 -0.14(-1.58%)
Jul 25, 2002 9.221 9.586 8.661 9.131 3,877,758 -0.09(-0.96%)
Jul 24, 2002 8.661 9.258 8.383 9.219 3,277,427 +0.46(+5.19%)
Jul 23, 2002 8.434 8.865 8.414 8.764 3,646,656 +0.45(+5.37%)
Jul 22, 2002 8.846 9.104 8.253 8.317 5,112,407 -0.53(-5.98%)
Jul 19, 2002 9.279 9.563 8.822 8.846 3,064,046 -0.60(-6.32%)
Jul 17, 2002 9.526 9.876 9.042 9.444 5,040,309 -0.56(-5.56%)
Jul 12, 2002 10.24 10.27 9.843 10.000 436,957 -0.19(-1.84%)
Jul 11, 2002 10.28 10.38 9.930 10.19 4,868,925 -0.05(-0.44%)
Jul 10, 2002 10.71 10.79 10.22 10.23 2,893,632 -0.48(-4.46%)
Jul 09, 2002 10.70 11.03 10.66 10.71 3,655,881 +0.01(+0.10%)
Jul 08, 2002 10.73 10.77 10.55 10.70 1,710,204 +0.01(+0.10%)
Jul 05, 2002 10.46 10.77 10.36 10.69 998,934 +0.35(+3.39%)
Jul 04, 2002 10.21 10.36 9.804 10.34 2,963,545 +0.00(+0.00%)
Jul 03, 2002 10.21 10.36 9.804 10.34 2,963,545 +0.08(+0.74%)
Jul 02, 2002 10.81 10.81 10.16 10.26 2,868,386 -0.55(-5.09%)
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.