Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(OP: KLDCF )

0.7400 -0.0553 (-6.95%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.7958 0.8064 0.7400 0.7400 19,209 -0.06(-6.95%)
Jun 06, 2024 0.7638 0.7953 0.7638 0.7953 3,450 +0.03(+3.96%)
Jun 05, 2024 0.7650 0.8025 0.7650 0.7650 1,170 -0.01(-1.61%)
Jun 04, 2024 0.7775 0.7775 0.7775 0.7775 200 -0.01(-1.08%)
Jun 03, 2024 0.8073 0.8400 0.7800 0.7860 17,908 +0.01(+1.42%)
May 31, 2024 0.7784 0.7972 0.7624 0.7750 24,232 +0.04(+4.80%)
May 30, 2024 0.8000 0.8290 0.7330 0.7395 18,511 +0.01(+0.68%)
May 29, 2024 0.6574 0.7450 0.6574 0.7345 50,913 +0.08(+12.48%)
May 28, 2024 0.6566 0.6605 0.6250 0.6530 70,100 +0.03(+4.38%)
May 24, 2024 0.6434 0.6690 0.6143 0.6256 23,833 -0.00(-0.70%)
May 23, 2024 0.6545 0.6690 0.6300 0.6300 32,335 -0.01(-1.30%)
May 22, 2024 0.6513 0.6690 0.6142 0.6383 26,823 -0.00(-0.39%)
May 21, 2024 0.5969 0.6545 0.5969 0.6408 131,343 +0.06(+10.77%)
May 20, 2024 0.5785 0.5800 0.5784 0.5785 5,166 +0.03(+5.18%)
May 17, 2024 0.6200 0.6284 0.5500 0.5500 61,133 -0.07(-11.29%)
May 16, 2024 0.6111 0.6200 0.6111 0.6200 3,295 +0.02(+3.33%)
May 15, 2024 0.6000 0.6250 0.6000 0.6000 2,330 -0.03(-4.25%)
May 14, 2024 0.6158 0.6350 0.6150 0.6266 25,638 +0.02(+2.67%)
May 13, 2024 0.6000 0.6184 0.5961 0.6103 22,845 +0.02(+3.30%)
May 10, 2024 0.5925 0.6048 0.5908 0.5908 10,561 +0.01(+1.86%)
May 09, 2024 0.5690 0.5850 0.5690 0.5800 11,145 +0.01(+1.03%)
May 08, 2024 0.5680 0.5741 0.5666 0.5741 8,150 -0.00(-0.81%)
May 07, 2024 0.5876 0.5876 0.5742 0.5788 4,675 -0.01(-1.60%)
May 06, 2024 0.5885 0.5885 0.5800 0.5882 11,150 +0.01(+1.41%)
May 03, 2024 0.5704 0.5858 0.5587 0.5800 27,900 +0.01(+1.65%)
May 02, 2024 0.5691 0.5706 0.5524 0.5706 6,200 -0.00(-0.07%)
May 01, 2024 0.5710 0.5720 0.5611 0.5710 12,760 -0.01(-1.35%)
Apr 30, 2024 0.5820 0.5820 0.5788 0.5788 3,512 -0.00(-0.40%)
Apr 29, 2024 0.5600 0.5811 0.5500 0.5811 9,500 +0.02(+2.72%)
Apr 26, 2024 0.5657 0.5657 0.5657 0.5657 2,000 +0.00(+0.82%)
Apr 25, 2024 0.5731 0.5777 0.5611 0.5611 16,262 +0.00(+0.20%)
Apr 24, 2024 0.6400 0.6400 0.5584 0.5600 11,113 +0.00(+0.52%)
Apr 23, 2024 0.5695 0.5695 0.5421 0.5571 8,675 +0.02(+3.76%)
Apr 22, 2024 0.5212 0.5437 0.5196 0.5369 46,005 +0.01(+2.07%)
Apr 19, 2024 0.5516 0.5610 0.5190 0.5260 103,675 -0.03(-5.72%)
Apr 18, 2024 0.5587 0.5687 0.5370 0.5579 57,303 -0.02(-3.64%)
Apr 17, 2024 0.5704 0.5790 0.5624 0.5790 14,365 -0.00(-0.50%)
Apr 16, 2024 0.5693 0.5819 0.5470 0.5819 15,500 +0.02(+3.49%)
Apr 15, 2024 0.5760 0.5800 0.5400 0.5623 43,200 -0.04(-6.69%)
Apr 12, 2024 0.6365 0.6511 0.6000 0.6026 49,033 -0.01(-1.21%)
Apr 11, 2024 0.5804 0.6100 0.5696 0.6100 17,131 +0.04(+7.45%)
Apr 10, 2024 0.5694 0.5698 0.5677 0.5677 1,759 -0.00(-0.49%)
Apr 09, 2024 0.5925 0.6052 0.5512 0.5705 12,200 +0.00(+0.09%)
Apr 08, 2024 0.5798 0.5798 0.5663 0.5700 16,565 +0.01(+0.90%)
Apr 05, 2024 0.5649 0.5679 0.5649 0.5649 25,501 -0.01(-0.88%)
Apr 04, 2024 0.5700 0.5720 0.5656 0.5699 24,999 +0.00(+0.28%)
Apr 03, 2024 0.5700 0.5700 0.5500 0.5683 54,037 +0.01(+2.58%)
Apr 02, 2024 0.5500 0.5600 0.5484 0.5540 17,151 -0.01(-2.17%)
Apr 01, 2024 0.5600 0.5663 0.5600 0.5663 16,650 +0.02(+3.91%)
Mar 28, 2024 0.5400 0.5466 0.5400 0.5450 8,478 -0.02(-2.90%)
Mar 26, 2024 0.5613 0 +0.01(+2.67%)
Mar 25, 2024 0.5530 0.5607 0.5301 0.5467 22,240 -0.01(-1.05%)
Mar 22, 2024 0.5822 0.5822 0.5437 0.5525 5,520 -0.00(-0.81%)
Mar 21, 2024 0.5592 0.5640 0.5568 0.5570 10,449 -0.00(-0.46%)
Mar 20, 2024 0.5539 0.5596 0.5408 0.5596 6,278 +0.02(+2.85%)
Mar 19, 2024 0.5575 0.5575 0.5428 0.5441 4,449 +0.00(+0.07%)
Mar 18, 2024 0.5620 0.5620 0.5279 0.5437 62,477 -0.00(-0.13%)
Mar 15, 2024 0.5445 0.5445 0.5444 0.5444 1,400 -0.01(-1.29%)
Mar 14, 2024 0.5398 0.5700 0.5251 0.5515 38,424 -0.00(-0.88%)
Mar 13, 2024 0.5396 0.5564 0.5396 0.5564 3,080 +0.01(+1.07%)
Mar 12, 2024 0.5710 0.5710 0.5306 0.5505 114,951 -0.03(-5.41%)
Mar 11, 2024 0.5820 0.5820 0.5761 0.5820 10,550 -0.00(-0.77%)
Mar 08, 2024 0.5858 0.5866 0.5858 0.5865 3,009 +0.02(+2.62%)
Mar 07, 2024 0.5835 0.5953 0.5715 0.5715 6,200 -0.02(-2.64%)
Mar 06, 2024 0.5710 0.5984 0.5710 0.5870 44,840 -0.00(-0.22%)
Mar 05, 2024 0.5790 0.5883 0.5790 0.5883 10,860 +0.01(+1.96%)
Mar 04, 2024 0.5662 0.5805 0.5370 0.5770 34,000 +0.01(+2.56%)
Mar 01, 2024 0.5613 0.5626 0.5600 0.5626 7,945 +0.00(+0.14%)
Feb 29, 2024 0.5589 0.5618 0.5521 0.5618 8,330 +0.01(+2.15%)
Feb 28, 2024 0.5474 0.5500 0.5390 0.5500 14,640 +0.01(+1.85%)
Feb 27, 2024 0.5268 0.5400 0.5268 0.5400 3,305 +0.01(+2.02%)
Feb 26, 2024 0.5283 0.5305 0.5283 0.5293 4,000 +0.00(+0.27%)
Feb 23, 2024 0.5290 0.5290 0.5279 0.5279 2,010 -0.01(-2.55%)
Feb 22, 2024 0.5417 0.5417 0.5417 0.5417 2,000 -0.00(-0.33%)
Feb 21, 2024 0.5536 0.5536 0.5435 0.5435 2,010 -0.00(-0.53%)
Feb 20, 2024 0.5723 0.5760 0.5464 0.5464 21,325 +0.01(+1.94%)
Feb 16, 2024 0.5191 0.5360 0.5191 0.5360 4,000 +0.02(+3.59%)
Feb 15, 2024 0.5174 0.5183 0.5174 0.5174 4,000 -0.01(-1.99%)
Feb 13, 2024 0.5279 0 -0.03(-6.12%)
Feb 12, 2024 0.5400 0.5623 0.5400 0.5623 2,000 +0.04(+8.55%)
Feb 07, 2024 0.5180 0 -0.01(-2.47%)
Feb 06, 2024 0.5385 0.5385 0.5311 0.5311 5,740 -0.01(-2.07%)
Feb 05, 2024 0.5534 0.5534 0.5311 0.5423 6,402 -0.01(-1.04%)
Feb 02, 2024 0.5480 0.5480 0.5480 0.5480 4,500 -0.03(-4.61%)
Feb 01, 2024 0.5881 0.5881 0.5745 0.5745 10,350 +0.00(+0.26%)
Jan 30, 2024 0.5730 0 -0.01(-2.40%)
Jan 29, 2024 0.5633 0.5900 0.5633 0.5871 8,700 +0.00(+0.02%)
Jan 26, 2024 0.5790 0.5905 0.5790 0.5870 49,250 +0.01(+2.07%)
Jan 25, 2024 0.6014 0.6014 0.5618 0.5751 11,000 +0.01(+1.09%)
Jan 24, 2024 0.5583 0.5689 0.5583 0.5689 2,300 +0.01(+2.28%)
Jan 23, 2024 0.5549 0.5700 0.5549 0.5562 6,500 -0.02(-3.35%)
Jan 22, 2024 0.5700 0.6100 0.5700 0.5755 12,325 -0.00(-0.12%)
Jan 19, 2024 0.5500 0.6000 0.5500 0.5762 31,650 +0.03(+6.00%)
Jan 18, 2024 0.5482 0.5482 0.5283 0.5436 32,500 +0.00(+0.72%)
Jan 17, 2024 0.5591 0.5705 0.5369 0.5397 48,960 -0.01(-2.49%)
Jan 16, 2024 0.4600 0.5550 0.4600 0.5535 59,824 +0.09(+20.33%)
Jan 12, 2024 0.4856 0.4856 0.4555 0.4600 8,685 +0.01(+1.28%)
Jan 11, 2024 0.4710 0.4798 0.4541 0.4542 10,500 -0.03(-6.62%)
Jan 10, 2024 0.4820 0.4864 0.4805 0.4864 3,500 -0.01(-2.86%)
Jan 09, 2024 0.5007 0.5007 0.5007 0.5007 2,000 +0.00(+0.18%)
Jan 08, 2024 0.4865 0.5032 0.4865 0.4998 2,395 -0.01(-1.13%)
Jan 05, 2024 0.5003 0.5100 0.4925 0.5055 32,000 +0.01(+2.02%)
Jan 04, 2024 0.4955 0.4955 0.4804 0.4955 7,000 -0.02(-3.28%)
Jan 02, 2024 0.5123 0 +0.03(+5.76%)
Dec 29, 2023 0.4844 0.4844 0.4844 0.4844 4,700 -0.00(-0.08%)
Dec 28, 2023 0.4848 0.4848 0.4848 0.4848 13,000 +0.00(+0.98%)
Dec 27, 2023 0.4739 0.5100 0.4739 0.4801 18,800 -0.01(-2.02%)
Dec 26, 2023 0.4600 0.5200 0.4600 0.4900 24,000 +0.03(+7.36%)
Dec 22, 2023 0.4688 0.4688 0.4543 0.4564 4,000 +0.02(+3.92%)
Dec 20, 2023 0.4392 0 -0.00(-0.99%)
Dec 19, 2023 0.4502 0.4609 0.4425 0.4436 22,100 -0.00(-0.52%)
Dec 18, 2023 0.4459 0.4459 0.4459 0.4459 2,000 -0.03(-5.71%)
Dec 15, 2023 0.4711 0.4729 0.4711 0.4729 6,000 +0.00(+0.79%)
Dec 14, 2023 0.4596 0.4692 0.4474 0.4692 32,500 +0.01(+2.74%)
Dec 13, 2023 0.4500 0.4567 0.4500 0.4567 3,690 +0.02(+4.94%)
Dec 12, 2023 0.4360 0.4405 0.4352 0.4352 5,000 -0.02(-5.10%)
Dec 08, 2023 0.4586 0 +0.02(+4.39%)
Dec 07, 2023 0.4400 0.4800 0.4393 0.4393 12,000 -0.05(-9.48%)
Dec 06, 2023 0.4853 0.4853 0.4853 0.4853 2,000 +0.04(+7.84%)
Dec 04, 2023 0.4500 0 -0.04(-7.69%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.