Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

KB Home (NY: KBH )

65.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2010 9.634 9.852 9.512 9.634 1,176 -0.05(-0.50%)
Sep 29, 2010 9.954 9.988 9.648 9.682 1,129 -0.29(-2.90%)
Sep 28, 2010 9.928 10.00 9.605 9.971 117 -0.19(-1.84%)
Sep 27, 2010 10.17 10.18 9.860 10.16 3,845,593 -0.14(-1.32%)
Sep 24, 2010 10.30 10.41 10.09 10.29 4,998,909 +0.34(+3.42%)
Sep 23, 2010 10.10 10.29 9.903 9.954 6,999 -0.24(-2.33%)
Sep 22, 2010 10.38 10.58 10.15 10.19 5,374,312 -0.27(-2.60%)
Sep 21, 2010 10.45 10.53 10.22 10.46 470 +0.30(+2.93%)
Sep 20, 2010 9.750 10.25 9.665 10.17 4,201,412 +0.59(+6.22%)
Sep 17, 2010 9.571 9.758 9.495 9.571 3,773,465 -0.40(-4.01%)
Sep 15, 2010 10.16 10.16 9.928 9.971 2,439,188 -0.25(-2.41%)
Sep 14, 2010 10.30 10.47 10.08 10.22 3,085,450 -0.08(-0.74%)
Sep 13, 2010 10.08 10.34 9.945 10.29 2,626,587 +0.39(+3.95%)
Sep 10, 2010 9.920 10.06 9.801 9.903 1,836,553 +0.03(+0.26%)
Sep 09, 2010 10.00 10.17 9.801 9.877 2,331,576 +0.04(+0.43%)
Sep 08, 2010 9.809 10.06 9.733 9.835 3,468,449 +0.02(+0.17%)
Sep 07, 2010 10.05 10.17 9.792 9.818 2,518,385 -0.31(-3.10%)
Sep 03, 2010 10.06 10.37 9.971 10.13 3,944,769 +0.22(+2.23%)
Sep 02, 2010 9.699 10.05 9.563 9.911 1,189 +0.18(+1.83%)
Sep 01, 2010 8.976 10.12 8.925 9.733 10,639,956 +0.97(+11.06%)
Aug 31, 2010 8.747 9.087 8.730 8.764 7,058 -0.03(-0.39%)
Aug 30, 2010 8.925 9.095 8.798 8.798 2,324,967 -0.18(-1.99%)
Aug 27, 2010 8.721 8.985 8.602 8.976 2,560,310 +0.34(+3.94%)
Aug 26, 2010 8.993 9.002 8.619 8.636 823 -0.29(-3.24%)
Aug 25, 2010 8.636 9.002 8.432 8.925 5,775,642 +0.39(+4.58%)
Aug 24, 2010 8.194 8.611 8.016 8.534 119 +0.20(+2.45%)
Aug 23, 2010 8.730 8.747 8.322 8.330 4,162,375 -0.34(-3.92%)
Aug 20, 2010 8.747 8.789 8.500 8.670 2,548,652 -0.14(-1.54%)
Aug 19, 2010 9.129 9.180 8.719 8.806 119 -0.38(-4.16%)
Aug 18, 2010 8.959 9.333 8.883 9.189 3,033,136 +0.25(+2.76%)
Aug 17, 2010 8.849 9.020 8.679 8.942 2,543,942 +0.20(+2.24%)
Aug 16, 2010 8.730 8.942 8.662 8.747 1,902,290 -0.03(-0.29%)
Aug 13, 2010 8.772 9.027 8.764 8.772 2,342,226 -0.08(-0.86%)
Aug 12, 2010 9.197 9.291 8.832 8.849 4,985,314 -0.48(-5.10%)
Aug 11, 2010 9.520 9.597 9.274 9.325 2,844,397 -0.50(-5.10%)
Aug 10, 2010 9.996 10.06 9.690 9.826 3,438,520 -0.37(-3.67%)
Aug 09, 2010 9.673 10.23 9.435 10.20 5,532,688 +0.62(+6.48%)
Aug 06, 2010 9.580 9.673 9.359 9.580 2,445,418 +0.08(+0.80%)
Aug 05, 2010 9.503 9.528 9.350 9.503 3,561,863 -0.07(-0.71%)
Aug 04, 2010 9.707 9.835 9.554 9.571 3,233,509 -0.06(-0.62%)
Aug 03, 2010 10.00 10.00 9.597 9.631 2,641,110 -0.41(-4.04%)
Aug 02, 2010 9.851 10.15 9.504 10.04 3,987,708 +0.41(+4.31%)
Jul 30, 2010 9.622 9.724 9.335 9.622 3,690,343 +0.03(+0.35%)
Jul 29, 2010 9.605 9.749 9.276 9.588 3,589,423 +0.11(+1.16%)
Jul 28, 2010 10.04 10.12 9.343 9.479 1,774 -0.61(-6.04%)
Jul 27, 2010 10.44 10.44 10.06 10.09 3,917,574 -0.23(-2.21%)
Jul 26, 2010 9.834 10.43 9.724 10.32 9,820,538 +0.40(+4.01%)
Jul 23, 2010 9.318 9.961 9.216 9.918 6,122,723 +0.57(+6.06%)
Jul 22, 2010 9.140 9.381 9.047 9.352 5,052,234 +0.35(+3.85%)
Jul 21, 2010 9.479 9.504 8.921 9.005 4,376,769 -0.36(-3.88%)
Jul 20, 2010 8.608 9.394 8.515 9.369 5,683,884 +0.64(+7.36%)
Jul 19, 2010 8.954 9.030 8.641 8.726 4,137,143 -0.17(-1.90%)
Jul 16, 2010 8.895 9.555 8.870 8.895 4,562,891 -0.63(-6.57%)
Jul 15, 2010 9.436 9.563 9.174 9.521 5,153,048 +0.09(+0.99%)
Jul 14, 2010 9.749 9.749 9.276 9.428 827 -0.30(-3.13%)
Jul 13, 2010 9.377 9.749 9.301 9.732 680 +0.49(+5.35%)
Jul 12, 2010 9.555 9.597 9.123 9.238 5,175,623 -0.38(-3.91%)
Jul 09, 2010 9.614 9.614 9.204 9.614 3,620,797 +0.34(+3.65%)
Jul 08, 2010 9.512 9.648 9.090 9.276 6,367,682 -0.14(-1.53%)
Jul 07, 2010 8.785 9.428 8.743 9.419 5,554,481 +0.63(+7.22%)
Jul 06, 2010 9.183 9.208 8.650 8.785 1,692 -0.17(-1.89%)
Jul 02, 2010 8.954 9.250 8.777 8.954 3,329,281 -0.19(-2.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.