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 (%)
May 03, 2023 0.5775 5 -0.02(-3.49%)
May 02, 2023 0.5547 0.5984 0.5547 0.5984 4,000 +0.01(+2.22%)
May 01, 2023 0.5491 0.5855 0.5491 0.5854 3,000 +0.00(+0.62%)
Apr 28, 2023 0.5817 0.5818 0.5817 0.5818 2,000 +0.04(+7.74%)
Apr 27, 2023 0.5400 0.5400 0.5400 0.5400 1,005 -0.01(-0.92%)
Apr 26, 2023 0.5450 0.5450 0.5450 0.5450 28,000 -0.04(-6.60%)
Apr 25, 2023 0.5700 0.5835 0.5625 0.5835 5,480 +0.00(+0.66%)
Apr 24, 2023 0.5799 0.5799 0.5797 0.5797 2,000 -0.03(-4.97%)
Apr 19, 2023 0.6100 16 -0.00(-0.80%)
Apr 18, 2023 0.6148 0.6149 0.6083 0.6149 26,100 +0.00(+0.02%)
Apr 13, 2023 0.6148 0 +0.02(+4.22%)
Apr 11, 2023 0.5899 3 -0.02(-3.30%)
Apr 10, 2023 0.6100 0.6100 0.6100 0.6100 100 +0.00(+0.53%)
Apr 05, 2023 0.6068 0 +0.01(+1.23%)
Apr 04, 2023 0.5994 0.5994 0.5994 0.5994 100 +0.00(+0.55%)
Apr 03, 2023 0.6149 0.6149 0.5850 0.5961 3,064 +0.01(+0.95%)
Mar 31, 2023 0.5906 0.5906 0.5905 0.5905 1,100 +0.00(+0.12%)
Mar 30, 2023 0.6189 0.6189 0.5898 0.5898 7,263 -0.00(-0.79%)
Mar 29, 2023 0.5945 0.5945 0.5945 0.5945 1,100 +0.00(+0.76%)
Mar 28, 2023 0.5750 0.5900 0.5600 0.5900 1,300 -0.00(-0.74%)
Mar 24, 2023 0.5944 0 -0.00(-0.02%)
Mar 23, 2023 0.5945 0.5945 0.5600 0.5945 1,200 +0.02(+2.68%)
Mar 22, 2023 0.5550 0.5790 0.5550 0.5790 7,800 +0.00(+0.19%)
Mar 21, 2023 0.6074 0.6074 0.5640 0.5779 3,100 -0.01(-2.00%)
Mar 20, 2023 0.5723 0.5910 0.5720 0.5897 29,671 +0.02(+3.04%)
Mar 17, 2023 0.5723 0.5723 0.5700 0.5723 2,000 +0.03(+5.49%)
Mar 16, 2023 0.5500 0.5500 0.5389 0.5425 3,588 -0.02(-4.03%)
Mar 14, 2023 0.5653 0 -0.02(-2.92%)
Mar 13, 2023 0.5823 0.5823 0.5823 0.5823 1,000 +0.01(+1.01%)
Mar 10, 2023 0.6000 0.6000 0.5743 0.5765 2,100 +0.03(+5.95%)
Mar 09, 2023 0.5500 0.5500 0.5254 0.5441 9,800 -0.09(-14.29%)
Mar 07, 2023 0.6348 0 +0.06(+11.29%)
Mar 06, 2023 0.5878 0.5878 0.5704 0.5704 1,200 +0.02(+3.90%)
Mar 03, 2023 0.5405 0.5490 0.5350 0.5490 8,200 +0.00(+0.26%)
Mar 02, 2023 0.5925 0.5925 0.5349 0.5476 11,200 +0.00(+0.00%)
Mar 01, 2023 0.5334 0.5476 0.5334 0.5476 10,802 +0.01(+2.26%)
Feb 28, 2023 0.5368 0.5379 0.5355 0.5355 6,100 -0.00(-0.39%)
Feb 27, 2023 0.5376 0.5376 0.5376 0.5376 100 -0.01(-2.47%)
Feb 23, 2023 0.5512 0 -0.03(-5.71%)
Feb 22, 2023 0.5846 0.5846 0.5846 0.5846 100 +0.00(+0.00%)
Feb 21, 2023 0.5859 0.5859 0.5846 0.5846 2,594 +0.01(+1.56%)
Feb 17, 2023 0.5756 0.5756 0.5756 0.5756 100 +0.00(+0.77%)
Feb 16, 2023 0.5620 0.5712 0.5620 0.5712 600 -0.01(-2.41%)
Feb 15, 2023 0.5853 0.5853 0.5853 0.5853 1,100 -0.00(-0.63%)
Feb 14, 2023 0.5847 0.6349 0.5701 0.5890 2,440 +0.02(+3.32%)
Feb 10, 2023 0.5701 0 -0.01(-1.20%)
Feb 09, 2023 0.5770 0.5770 0.5770 0.5770 20,000 -0.02(-3.88%)
Feb 07, 2023 0.6003 0 +0.01(+1.75%)
Feb 06, 2023 0.5900 0.5900 0.5900 0.5900 20,000 -0.01(-0.87%)
Feb 03, 2023 0.6000 0.6000 0.5892 0.5952 14,300 -0.02(-3.61%)
Feb 02, 2023 0.6175 0.6175 0.6175 0.6175 2,068 +0.01(+1.90%)
Feb 01, 2023 0.6200 0.6200 0.6060 0.6060 15,450 -0.01(-2.26%)
Jan 31, 2023 0.5808 0.6200 0.5808 0.6200 2,220 -0.01(-1.10%)
Jan 26, 2023 0.6269 0 +0.04(+6.74%)
Jan 24, 2023 0.5873 0 -0.01(-2.36%)
Jan 23, 2023 0.6015 0.6015 0.5960 0.6015 3,900 -0.02(-3.76%)
Jan 19, 2023 0.6250 0 +0.04(+6.62%)
Jan 17, 2023 0.5862 0 -0.04(-6.37%)
Jan 13, 2023 0.6261 0.6261 0.6261 0.6261 1,000 +0.01(+0.98%)
Jan 09, 2023 0.6200 0 +0.07(+12.73%)
Dec 29, 2022 0.5500 0 -0.04(-6.97%)
Dec 28, 2022 0.5912 0.6245 0.5912 0.5912 2,455 -0.02(-2.49%)
Dec 21, 2022 0.6063 0 +0.02(+2.76%)
Dec 15, 2022 0.5900 10 +0.06(+11.03%)
Dec 12, 2022 0.5314 0 -0.01(-1.59%)
Dec 09, 2022 0.5300 0.5400 0.5300 0.5400 20,375 +0.02(+4.07%)
Dec 08, 2022 0.5300 0.5300 0.5189 0.5189 27,419 -0.01(-2.09%)
Dec 06, 2022 0.5300 0 -0.02(-3.23%)
Dec 05, 2022 0.5477 0.5477 0.5477 0.5477 5,000 +0.01(+1.94%)
Nov 15, 2022 0.5373 0 +0.05(+10.56%)
Nov 03, 2022 0.4860 0 -0.03(-6.54%)
Nov 02, 2022 0.5200 0.5200 0.5200 0.5200 10,000 -0.02(-3.70%)
Oct 26, 2022 0.5400 0 +0.02(+3.85%)
Oct 20, 2022 0.5200 0 +0.01(+0.97%)
Oct 19, 2022 0.4910 0.5150 0.4910 0.5150 26,800 +0.02(+3.00%)
Oct 18, 2022 0.5000 0.5000 0.5000 0.5000 5,000 -0.03(-5.59%)
Oct 17, 2022 0.5296 0.5296 0.5296 0.5296 3,000 -0.01(-1.14%)
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.