Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Gkn Plc ADR (OP: GKNLY )

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 3.870 4.041 3.870 4.041 353 +0.12(+3.08%)
May 27, 2016 3.920 3.920 3.920 0 -0.15(-3.69%)
May 26, 2016 4.110 4.130 4.060 4.070 129,618 -0.08(-1.93%)
May 25, 2016 4.080 4.180 3.930 4.150 15,679 -0.02(-0.48%)
May 24, 2016 4.070 4.170 4.030 4.170 10,800 +0.14(+3.47%)
May 23, 2016 3.970 4.050 3.960 4.030 1,211,396 -0.02(-0.49%)
May 20, 2016 4.020 4.090 4.020 4.050 507,999 -0.08(-1.94%)
May 19, 2016 4.070 4.130 4.050 4.130 1,160,567 -0.04(-0.96%)
May 18, 2016 4.060 4.170 4.020 4.170 7,984 +0.12(+2.91%)
May 17, 2016 4.120 4.180 4.040 4.052 11,411 +0.05(+1.31%)
May 16, 2016 4.040 4.180 4.000 4.000 10,547 -0.13(-3.15%)
May 13, 2016 4.070 4.130 4.070 4.130 21,791 +0.02(+0.49%)
May 12, 2016 4.110 4.180 4.080 4.110 68,932 -0.01(-0.24%)
May 11, 2016 4.080 4.200 3.993 4.120 13,489 -0.06(-1.44%)
May 10, 2016 4.070 4.180 4.040 4.180 17,108 +0.19(+4.76%)
May 09, 2016 4.020 4.050 3.880 3.990 65,025 -0.09(-2.21%)
May 06, 2016 4.034 4.100 4.034 4.080 105,644 +0.02(+0.49%)
May 04, 2016 4.060 4.060 4.060 0 -0.10(-2.40%)
May 03, 2016 4.140 4.160 4.010 4.160 2,655,539 +0.00(+0.10%)
May 02, 2016 4.156 4.156 4.156 4.156 211 +0.03(+0.63%)
Apr 29, 2016 4.120 4.173 4.120 4.130 12,714 -0.02(-0.48%)
Apr 28, 2016 4.170 4.220 4.130 4.150 35,071 +0.08(+1.97%)
Apr 27, 2016 4.340 4.340 4.070 4.070 222 -0.19(-4.46%)
Apr 26, 2016 4.270 4.390 4.130 4.260 7,619 +0.12(+2.90%)
Apr 22, 2016 4.140 4.140 4.140 0 -0.18(-4.17%)
Apr 21, 2016 4.320 4.320 4.320 4.320 1,939 +0.08(+1.89%)
Apr 20, 2016 4.260 4.450 4.240 4.240 1,346 +0.09(+2.17%)
Apr 19, 2016 4.240 4.250 4.150 4.150 2,927 -0.11(-2.58%)
Apr 18, 2016 4.070 4.260 4.070 4.260 15,912 +0.09(+2.16%)
Apr 15, 2016 4.060 4.170 4.030 4.170 4,345 -0.05(-1.18%)
Apr 14, 2016 4.030 4.220 4.020 4.220 36,870 +0.17(+4.20%)
Apr 13, 2016 4.050 4.050 4.050 4.050 550 +0.00(+0.00%)
Apr 12, 2016 4.140 4.240 4.030 4.050 38,920 +0.03(+0.75%)
Apr 11, 2016 4.160 4.220 4.020 4.020 6,460 -0.13(-3.06%)
Apr 08, 2016 4.147 4.147 4.147 4.147 674 +0.11(+2.70%)
Apr 07, 2016 4.070 4.070 4.030 4.038 1,020,600 -0.10(-2.46%)
Apr 06, 2016 4.020 4.140 4.020 4.140 4,131 +0.03(+0.73%)
Apr 05, 2016 4.120 4.120 4.030 4.110 13,187 -0.09(-2.14%)
Apr 04, 2016 4.240 4.240 4.200 4.200 7,938 -0.02(-0.47%)
Apr 01, 2016 4.135 4.220 4.135 4.220 3,300 -0.09(-2.09%)
Mar 31, 2016 4.170 4.330 4.170 4.310 11,652 -0.09(-2.05%)
Mar 30, 2016 4.277 4.400 4.170 4.400 406,887 +0.08(+1.85%)
Mar 29, 2016 4.080 4.320 4.070 4.320 29,121 +0.30(+7.46%)
Mar 28, 2016 4.020 4.020 4.020 4.020 3,809 +0.00(+0.00%)
Mar 24, 2016 4.020 4.020 4.020 0 -0.09(-2.07%)
Mar 23, 2016 4.030 4.190 4.030 4.105 4,811 +0.08(+1.86%)
Mar 22, 2016 4.130 4.130 4.030 4.030 1,742 -0.12(-2.89%)
Mar 21, 2016 4.180 4.320 4.150 4.150 1,481 -0.25(-5.68%)
Mar 18, 2016 4.270 4.400 4.270 4.400 7,806 +0.21(+5.01%)
Mar 17, 2016 4.070 4.190 4.070 4.190 23,074 +0.19(+4.75%)
Mar 16, 2016 4.074 4.120 4.000 4.000 1,162 -0.15(-3.61%)
Mar 15, 2016 4.150 4.150 4.150 4.150 9,815 +0.05(+1.22%)
Mar 11, 2016 4.100 4.100 4.100 100 +0.07(+1.73%)
Mar 10, 2016 4.030 4.134 4.030 4.030 2,856 +0.00(+0.00%)
Mar 09, 2016 4.030 4.030 4.030 4.030 518 -0.03(-0.74%)
Mar 08, 2016 4.060 4.060 4.060 4.060 2,309 -0.03(-0.73%)
Mar 07, 2016 4.090 4.090 4.090 4.090 551 +0.00(+0.00%)
Mar 04, 2016 4.166 4.250 4.090 4.090 6,245 -0.02(-0.49%)
Mar 03, 2016 4.180 4.180 4.110 4.110 1,250 -0.04(-0.96%)
Mar 02, 2016 4.090 4.150 4.090 4.150 6,617 +0.29(+7.51%)
Mar 01, 2016 3.910 3.910 3.860 3.860 516 +0.10(+2.66%)
Feb 29, 2016 3.760 3.760 3.760 3.760 133 +0.07(+1.90%)
Feb 26, 2016 3.810 3.810 3.690 3.690 1,019 +0.11(+3.07%)
Feb 24, 2016 3.580 3.580 3.580 51 -0.16(-4.28%)
Feb 23, 2016 3.920 3.920 3.740 3.740 2,472 -0.52(-12.21%)
Feb 22, 2016 4.160 4.260 4.160 4.260 4,413 +0.09(+2.16%)
Feb 19, 2016 4.170 4.170 4.170 4.170 10,124 +0.17(+4.38%)
Feb 18, 2016 3.995 3.995 3.995 3.995 535 +0.08(+2.17%)
Feb 17, 2016 3.947 3.947 3.910 3.910 942 +0.15(+3.99%)
Feb 16, 2016 3.830 3.830 3.750 3.760 1,844 +0.02(+0.53%)
Feb 12, 2016 3.740 3.740 3.740 0 +0.10(+2.75%)
Feb 11, 2016 3.670 3.760 3.640 3.640 3,288 -0.25(-6.43%)
Feb 10, 2016 3.870 3.890 3.870 3.890 18,114 +0.29(+8.06%)
Feb 09, 2016 3.650 3.710 3.600 3.600 3,332 -0.12(-3.23%)
Feb 08, 2016 3.790 3.910 3.720 3.720 21,510 -0.29(-7.23%)
Feb 04, 2016 4.010 4.010 4.010 89 -0.03(-0.74%)
Feb 03, 2016 3.930 4.040 3.900 4.040 7,386 +0.14(+3.59%)
Feb 02, 2016 3.920 4.030 3.900 3.900 4,540 -0.02(-0.51%)
Feb 01, 2016 3.920 3.920 3.920 3.920 1,517 -0.23(-5.54%)
Jan 29, 2016 4.130 4.150 4.130 4.150 2,900 +0.10(+2.47%)
Jan 28, 2016 4.050 4.170 4.040 4.050 3,442 -0.08(-1.94%)
Jan 27, 2016 3.980 4.130 3.900 4.130 3,233 +0.09(+2.23%)
Jan 26, 2016 4.040 4.040 4.040 4.040 454 -0.18(-4.27%)
Jan 25, 2016 4.220 4.220 4.220 4.220 439 +0.01(+0.24%)
Jan 22, 2016 4.210 4.280 4.200 4.210 3,801 -0.02(-0.47%)
Jan 21, 2016 4.150 4.230 4.100 4.230 3,864 +0.09(+2.17%)
Jan 20, 2016 3.950 4.140 3.930 4.140 7,423 +0.17(+4.28%)
Jan 19, 2016 4.080 4.080 3.970 3.970 2,536 -0.18(-4.34%)
Jan 15, 2016 4.150 4.150 4.150 0 -0.08(-1.89%)
Jan 14, 2016 4.112 4.230 4.112 4.230 502 +0.18(+4.44%)
Jan 13, 2016 4.240 4.340 4.050 4.050 6,887 -0.05(-1.22%)
Jan 12, 2016 4.100 4.100 4.100 4.100 185 -0.12(-2.84%)
Jan 11, 2016 4.010 4.220 4.010 4.220 1,814 +0.00(+0.00%)
Jan 08, 2016 4.280 4.280 4.180 4.220 22,049 +0.15(+3.68%)
Jan 07, 2016 4.020 4.150 4.020 4.070 2,362 -0.04(-0.97%)
Jan 06, 2016 4.110 4.110 4.110 4.110 345 -0.30(-6.80%)
Jan 05, 2016 4.410 4.490 4.410 4.410 3,361 +0.03(+0.68%)
Jan 04, 2016 4.310 4.530 4.250 4.380 1,580 -0.21(-4.47%)
Dec 31, 2015 4.585 4.585 4.585 0 -0.17(-3.47%)
Dec 29, 2015 4.750 4.750 4.750 1 +0.06(+1.28%)
Dec 28, 2015 4.560 4.690 4.560 4.690 1,613 -0.00(-0.11%)
Dec 24, 2015 4.695 4.695 4.695 0 +0.08(+1.62%)
Dec 23, 2015 4.700 4.710 4.540 4.620 5,326 +0.08(+1.76%)
Dec 22, 2015 4.400 4.540 4.290 4.540 1,463 -0.04(-0.87%)
Dec 21, 2015 4.500 4.580 4.500 4.580 11,868 +0.08(+1.78%)
Dec 18, 2015 4.500 4.570 4.500 4.500 3,718 -0.08(-1.75%)
Dec 17, 2015 4.580 4.580 4.580 4.580 7,396 +0.08(+1.78%)
Dec 16, 2015 4.490 4.510 4.490 4.500 10,814 +0.19(+4.41%)
Dec 15, 2015 4.350 4.470 4.310 4.310 7,489 +0.09(+2.13%)
Dec 14, 2015 4.230 4.410 4.220 4.220 6,380 -0.27(-6.01%)
Dec 11, 2015 4.480 4.490 4.480 4.490 3,154 -0.17(-3.65%)
Dec 10, 2015 4.660 4.660 4.650 4.660 2,693 +0.05(+1.08%)
Dec 09, 2015 4.400 4.610 4.370 4.610 11,724 +0.08(+1.77%)
Dec 08, 2015 4.380 4.530 4.380 4.530 845 -0.10(-2.16%)
Dec 07, 2015 4.440 4.630 4.440 4.630 18,664 +0.24(+5.47%)
Dec 04, 2015 4.390 4.390 4.390 4.390 116 +0.00(+0.00%)
Dec 02, 2015 4.390 4.390 4.390 0 -0.05(-1.13%)
Nov 30, 2015 4.390 4.440 4.440 4.440 1,363 +0.01(+0.23%)
Nov 25, 2015 4.430 4.430 4.430 0 -0.13(-2.85%)
Nov 24, 2015 4.560 4.560 4.560 4.560 1,200 +0.10(+2.24%)
Nov 23, 2015 4.460 4.460 4.460 4.460 163 -0.01(-0.22%)
Nov 20, 2015 4.510 4.680 4.470 4.470 2,358 -0.16(-3.46%)
Nov 19, 2015 4.660 4.660 4.630 4.630 1,214 +0.02(+0.43%)
Nov 18, 2015 4.530 4.610 4.530 4.610 1,232 +0.11(+2.44%)
Nov 17, 2015 4.470 4.600 4.470 4.500 2,511 +0.18(+4.26%)
Nov 16, 2015 4.310 4.316 4.243 4.316 2,622 +0.12(+2.76%)
Nov 13, 2015 4.290 4.290 4.200 4.200 3,278 -0.10(-2.33%)
Nov 12, 2015 4.140 4.300 4.140 4.300 1,200 -0.12(-2.71%)
Nov 11, 2015 4.360 4.420 4.360 4.420 937 -0.13(-2.86%)
Nov 10, 2015 4.530 4.550 4.520 4.550 14,518 -0.02(-0.44%)
Nov 09, 2015 4.400 4.570 4.400 4.570 4,194 +0.14(+3.16%)
Nov 06, 2015 4.500 4.500 4.430 4.430 726 +0.08(+1.84%)
Nov 05, 2015 4.400 4.470 4.350 4.350 3,028 -0.30(-6.45%)
Nov 04, 2015 4.470 4.650 4.470 4.650 2,280 +0.13(+2.88%)
Nov 03, 2015 4.440 4.520 4.440 4.520 2,065 +0.19(+4.39%)
Oct 30, 2015 4.330 4.330 4.330 67 +0.02(+0.46%)
Oct 29, 2015 4.270 4.530 4.270 4.310 2,500 -0.08(-1.93%)
Oct 28, 2015 4.490 4.510 4.395 4.395 7,015 -0.14(-2.98%)
Oct 27, 2015 4.330 4.530 4.330 4.530 6,331 +0.01(+0.22%)
Oct 26, 2015 4.600 4.600 4.520 4.520 843 +0.00(+0.00%)
Oct 23, 2015 4.480 4.690 4.480 4.520 2,522 +0.03(+0.67%)
Oct 22, 2015 4.480 4.550 4.480 4.490 1,237 +0.09(+2.05%)
Oct 21, 2015 4.260 4.400 4.250 4.400 2,396 +0.15(+3.53%)
Oct 20, 2015 4.110 4.370 4.110 4.250 6,068 +0.14(+3.41%)
Oct 19, 2015 4.110 4.110 4.110 4.110 456 -0.09(-2.14%)
Oct 16, 2015 4.200 4.200 4.200 4.200 258 -0.18(-4.11%)
Oct 15, 2015 4.480 4.500 4.380 4.380 1,392 -0.24(-5.19%)
Oct 14, 2015 4.340 4.620 4.340 4.620 1,646 +0.11(+2.44%)
Oct 13, 2015 4.490 4.510 4.300 4.510 2,512 +0.04(+0.89%)
Oct 12, 2015 4.470 4.470 4.470 4.470 128 -0.18(-3.87%)
Oct 09, 2015 4.550 4.650 4.550 4.650 1,036 +0.14(+3.10%)
Oct 08, 2015 4.510 4.510 4.510 4.510 684 -0.09(-1.96%)
Oct 07, 2015 4.550 4.600 4.340 4.600 17,123 +0.34(+7.98%)
Oct 06, 2015 4.260 4.260 4.260 4.260 489 -0.14(-3.18%)
Oct 05, 2015 4.180 4.400 4.180 4.400 5,901 +0.07(+1.62%)
Oct 02, 2015 4.090 4.350 4.090 4.330 4,802 +0.33(+8.25%)
Oct 01, 2015 4.000 4.000 4.000 4.000 341 -0.20(-4.76%)
Sep 30, 2015 4.200 4.200 4.200 4.200 691 +0.23(+5.79%)
Sep 29, 2015 3.970 3.970 3.970 3.970 656 -0.06(-1.56%)
Sep 28, 2015 4.033 4.033 4.033 4.033 758 +0.03(+0.83%)
Sep 24, 2015 4.000 4.000 4.000 217 -0.15(-3.61%)
Sep 23, 2015 3.980 4.150 3.980 4.150 12,139 +0.18(+4.53%)
Sep 22, 2015 4.100 4.100 3.970 3.970 2,552 -0.24(-5.70%)
Sep 21, 2015 4.210 4.210 4.210 4.210 415 +0.00(+0.00%)
Sep 18, 2015 4.430 4.460 4.210 4.210 7,396 -0.43(-9.27%)
Sep 17, 2015 4.370 4.640 4.370 4.640 2,795 +0.20(+4.50%)
Sep 15, 2015 4.440 4.440 4.440 14 +0.28(+6.73%)
Sep 14, 2015 4.300 4.300 4.160 4.160 1,869 -0.07(-1.65%)
Sep 11, 2015 4.402 4.440 4.210 4.230 6,514 +0.02(+0.48%)
Sep 09, 2015 4.210 4.210 4.210 70 +0.01(+0.24%)
Sep 08, 2015 4.200 4.200 4.200 4.200 1,283 +0.01(+0.22%)
Sep 04, 2015 4.191 4.191 4.191 0 -0.25(-5.62%)
Sep 03, 2015 4.370 4.440 4.338 4.440 10,911 -0.04(-0.89%)
Sep 02, 2015 4.430 4.480 4.430 4.480 905 +0.16(+3.70%)
Sep 01, 2015 4.355 4.355 4.320 4.320 2,572 -0.09(-2.04%)
Aug 31, 2015 4.630 4.630 4.410 4.410 2,349 +0.02(+0.46%)
Aug 28, 2015 4.564 4.564 4.390 4.390 480 -0.28(-6.00%)
Aug 27, 2015 4.500 4.670 4.500 4.670 6,120 +0.17(+3.78%)
Aug 26, 2015 4.300 4.500 4.300 4.500 1,081 -0.07(-1.53%)
Aug 25, 2015 4.460 4.650 4.310 4.570 1,557 +0.17(+3.86%)
Aug 24, 2015 4.480 4.540 4.310 4.400 71,044 -0.23(-4.97%)
Aug 21, 2015 4.628 4.650 4.500 4.630 33,057 +0.09(+1.98%)
Aug 20, 2015 4.540 4.540 4.540 4.540 258 -0.11(-2.37%)
Aug 18, 2015 4.650 4.650 4.650 209 -0.10(-2.11%)
Aug 17, 2015 4.790 4.800 4.680 4.750 2,461 -0.15(-3.06%)
Aug 14, 2015 4.870 4.900 4.690 4.900 2,465 +0.14(+2.94%)
Aug 13, 2015 4.760 4.760 4.760 4.760 458 +0.14(+3.03%)
Aug 12, 2015 4.640 4.820 4.610 4.620 14,319 -0.33(-6.67%)
Aug 11, 2015 4.780 4.990 4.780 4.950 11,496 -0.18(-3.51%)
Aug 10, 2015 5.180 5.180 5.130 5.130 1,264 +0.05(+0.97%)
Aug 07, 2015 5.090 5.300 5.081 5.081 10,598 -0.06(-1.19%)
Aug 06, 2015 4.920 5.150 4.920 5.142 11,228 +0.04(+0.82%)
Aug 05, 2015 4.997 5.130 4.990 5.100 27,431 +0.11(+2.20%)
Aug 04, 2015 4.990 5.170 4.990 4.990 11,190 -0.02(-0.40%)
Aug 03, 2015 4.930 5.010 4.890 5.010 12,175 +0.10(+2.04%)
Jul 31, 2015 4.960 5.120 4.890 4.910 15,000 -0.04(-0.81%)
Jul 30, 2015 4.940 4.950 4.940 4.950 1,172 -0.02(-0.40%)
Jul 29, 2015 4.920 4.970 4.920 4.970 1,313 +0.00(+0.00%)
Jul 28, 2015 4.910 4.970 4.910 4.970 11,139 +0.40(+8.75%)
Jul 27, 2015 4.606 4.606 4.570 4.570 982 +0.00(+0.00%)
Jul 24, 2015 4.704 4.704 4.570 4.570 589 -0.18(-3.79%)
Jul 23, 2015 4.700 4.750 4.700 4.750 2,000 +0.01(+0.21%)
Jul 21, 2015 4.740 4.740 4.740 13 -0.02(-0.42%)
Jul 20, 2015 4.710 4.760 4.710 4.760 695 -0.14(-2.86%)
Jul 17, 2015 5.010 5.010 4.900 4.900 545 +0.03(+0.62%)
Jul 16, 2015 4.840 4.890 4.840 4.870 3,668 +0.05(+1.04%)
Jul 15, 2015 4.860 4.860 4.820 4.820 3,302 -0.14(-2.82%)
Jul 13, 2015 4.960 4.960 4.960 29 +0.01(+0.20%)
Jul 10, 2015 4.937 4.950 4.930 4.950 6,552 +0.05(+1.02%)
Jul 09, 2015 4.900 4.900 4.900 4.900 275 +0.02(+0.41%)
Jul 08, 2015 4.870 4.880 4.750 4.880 26,801 -0.05(-1.01%)
Jul 07, 2015 5.000 4.930 4.930 463 -0.07(-1.40%)
Jul 06, 2015 5.060 5.060 5.000 5.000 972 -0.18(-3.47%)
Jul 02, 2015 5.180 5.180 5.180 0 +0.00(+0.00%)
Jun 30, 2015 5.180 5.180 5.180 0 -0.05(-0.96%)
Jun 29, 2015 5.230 5.230 5.230 5.230 640 -0.16(-2.97%)
Jun 26, 2015 5.410 5.490 5.390 5.390 6,913 -0.07(-1.28%)
Jun 24, 2015 5.460 5.460 5.460 0 -0.22(-3.87%)
Jun 23, 2015 5.590 5.680 5.590 5.680 1,246 +0.11(+1.97%)
Jun 22, 2015 5.570 5.570 5.570 5.570 362 +0.04(+0.72%)
Jun 19, 2015 5.530 5.530 5.530 5.530 12,000 +0.09(+1.65%)
Jun 18, 2015 5.440 5.440 5.440 5.440 356 -0.01(-0.27%)
Jun 17, 2015 5.480 5.480 5.455 5.455 2,763 -0.17(-3.11%)
Jun 12, 2015 5.630 5.630 5.630 64 -0.05(-0.88%)
Jun 10, 2015 5.680 5.680 5.680 105 +0.08(+1.43%)
Jun 09, 2015 5.480 5.600 5.480 5.600 13,027 +0.19(+3.51%)
Jun 08, 2015 5.631 5.700 5.410 5.410 2,865 -0.28(-4.92%)
Jun 05, 2015 5.650 5.690 5.650 5.690 551 +0.14(+2.52%)
Jun 04, 2015 5.790 5.790 5.550 5.550 4,090 -0.15(-2.63%)
Jun 03, 2015 5.700 5.700 5.700 5.700 4,524 +0.04(+0.71%)
Jun 02, 2015 5.630 5.680 5.590 5.660 3,700 +0.15(+2.72%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.