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 )

0.5500 -0.0700 (-11.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
Dec 01, 2023 0.4875 0.4875 0.4875 0.4875 2,000 +0.02(+4.61%)
Nov 30, 2023 0.4660 0.4660 0.4645 0.4660 54,200 +0.02(+3.56%)
Nov 28, 2023 0.4500 0 +0.01(+2.04%)
Nov 27, 2023 0.4446 0.4447 0.4362 0.4410 18,726 +0.02(+3.67%)
Nov 24, 2023 0.4410 0.4412 0.4237 0.4254 24,892 -0.02(-4.73%)
Nov 22, 2023 0.4465 0.4516 0.4465 0.4465 16,764 +0.01(+2.64%)
Nov 20, 2023 0.4350 0 -0.02(-4.81%)
Nov 17, 2023 0.4570 0.4570 0.4570 0.4570 5,500 -0.03(-6.43%)
Nov 16, 2023 0.4885 0.4885 0.4059 0.4884 5,480 +0.03(+6.87%)
Nov 15, 2023 0.4570 0.4570 0.4570 0.4570 3,000 +0.02(+5.30%)
Nov 14, 2023 0.4340 0.4340 0.4340 0.4340 200 +0.01(+2.14%)
Nov 10, 2023 0.4249 0 -0.02(-3.41%)
Nov 09, 2023 0.4382 0.4399 0.4382 0.4399 1,400 +0.01(+2.85%)
Nov 08, 2023 0.4480 0.4480 0.4277 0.4277 26,575 -0.02(-4.53%)
Nov 07, 2023 0.4480 0.4480 0.4480 0.4480 1,000 +0.00(+0.13%)
Nov 06, 2023 0.4566 0.4718 0.4474 0.4474 2,524 +0.01(+2.10%)
Oct 31, 2023 0.4382 0 -0.02(-5.05%)
Oct 23, 2023 0.4615 0 +0.02(+3.45%)
Oct 20, 2023 0.4481 0.4536 0.4461 0.4461 12,000 +0.00(+0.20%)
Oct 18, 2023 0.4452 0 -0.03(-5.58%)
Oct 17, 2023 0.4617 0.4715 0.4617 0.4715 3,500 -0.02(-4.59%)
Oct 11, 2023 0.4942 0 +0.02(+5.15%)
Oct 06, 2023 0.4700 0 -0.00(-0.11%)
Oct 03, 2023 0.4705 75 -0.01(-1.77%)
Sep 28, 2023 0.4790 0 -0.02(-3.04%)
Sep 27, 2023 0.5078 0.5078 0.4940 0.4940 4,500 -0.00(-0.40%)
Sep 26, 2023 0.4961 0.4961 0.4960 0.4960 3,166 -0.00(-0.04%)
Sep 25, 2023 0.4960 0.4962 0.4962 0.4962 14,900 +0.00(+0.04%)
Sep 22, 2023 0.5086 0.5086 0.4960 0.4960 16,300 -0.02(-4.62%)
Sep 21, 2023 0.5200 0.5200 0.5200 0.5200 100 +0.02(+3.85%)
Sep 20, 2023 0.4957 0.5007 0.4957 0.5007 14,000 +0.00(+0.14%)
Sep 19, 2023 0.5010 0.5084 0.5000 0.5000 10,568 -0.02(-3.47%)
Sep 18, 2023 0.5084 0.5180 0.5084 0.5180 1,200 +0.02(+3.08%)
Sep 15, 2023 0.5014 0.5100 0.4993 0.5025 16,171 -0.02(-3.10%)
Sep 14, 2023 0.5223 0.5328 0.5150 0.5186 19,002 +0.01(+1.19%)
Sep 13, 2023 0.5125 0.5125 0.5100 0.5125 10,436 -0.02(-3.48%)
Sep 12, 2023 0.5200 0.5312 0.5200 0.5310 38,128 +0.02(+3.91%)
Sep 11, 2023 0.5236 0.5236 0.5110 0.5110 7,000 -0.02(-3.40%)
Sep 08, 2023 0.5210 0.5290 0.5210 0.5290 6,330 +0.01(+1.69%)
Sep 06, 2023 0.5202 0 -0.02(-3.51%)
Sep 05, 2023 0.5391 0.5391 0.5300 0.5391 4,000 +0.02(+3.67%)
Sep 01, 2023 0.5300 0.5308 0.5200 0.5200 25,300 +0.00(+0.39%)
Aug 31, 2023 0.5432 0.5432 0.5180 0.5180 6,750 -0.00(-0.10%)
Aug 30, 2023 0.5100 0.5185 0.4938 0.5185 40,000 -0.00(-0.02%)
Aug 29, 2023 0.5350 0.5350 0.5178 0.5186 5,195 -0.00(-0.59%)
Aug 28, 2023 0.5217 0.5217 0.5217 0.5217 1,000 -0.00(-0.93%)
Aug 25, 2023 0.5560 0.5560 0.5204 0.5266 5,295 -0.03(-5.12%)
Aug 22, 2023 0.5550 0 +0.01(+1.46%)
Aug 21, 2023 0.5450 0.5470 0.5450 0.5470 3,500 -0.00(-0.49%)
Aug 18, 2023 0.5537 0.5537 0.5497 0.5497 1,500 -0.01(-1.01%)
Aug 17, 2023 0.5440 0.5553 0.5440 0.5553 8,284 +0.02(+2.83%)
Aug 16, 2023 0.5494 0.5494 0.5400 0.5400 9,838 -0.01(-2.39%)
Aug 15, 2023 0.5532 0.5532 0.5532 0.5532 2,010 +0.01(+2.26%)
Aug 14, 2023 0.5400 0.5428 0.5400 0.5410 8,500 +0.00(+0.15%)
Aug 11, 2023 0.5402 0.5402 0.5402 0.5402 1,002 -0.01(-2.65%)
Aug 10, 2023 0.5549 0.5549 0.5499 0.5549 1,100 +0.01(+1.84%)
Aug 08, 2023 0.5449 75 -0.00(-0.02%)
Aug 07, 2023 0.5450 0.5450 0.5450 0.5450 9,104 -0.00(-0.02%)
Aug 04, 2023 0.5674 0.5711 0.5451 0.5451 6,500 -0.02(-3.39%)
Aug 03, 2023 0.5494 0.5642 0.5494 0.5642 70,910 +0.02(+3.13%)
Aug 02, 2023 0.5501 0.5501 0.5350 0.5471 12,100 -0.02(-3.22%)
Jul 31, 2023 0.5653 0 +0.05(+8.73%)
Jul 28, 2023 0.5559 0.5565 0.5070 0.5199 160,795 -0.04(-7.84%)
Jul 27, 2023 0.5521 0.5641 0.5521 0.5641 655 +0.02(+3.71%)
Jul 26, 2023 0.5439 0.5439 0.5439 0.5439 1,000 -0.01(-1.47%)
Jul 25, 2023 0.5520 0.5520 0.5520 0.5520 1,000 +0.00(+0.00%)
Jul 24, 2023 0.5520 0.5520 0.5520 0.5520 500 -0.01(-1.43%)
Jul 21, 2023 0.5600 0.5700 0.5600 0.5600 4,500 +0.02(+3.34%)
Jul 20, 2023 0.5508 0.5518 0.5419 0.5419 2,100 -0.01(-1.37%)
Jul 19, 2023 0.5400 0.5494 0.5400 0.5494 18,050 +0.01(+2.10%)
Jul 18, 2023 0.5439 0.5439 0.5381 0.5381 9,000 -0.00(-0.35%)
Jul 17, 2023 0.5448 0.5584 0.5400 0.5400 10,242 -0.02(-3.00%)
Jul 14, 2023 0.5567 0.5567 0.5567 0.5567 1,000 +0.01(+1.09%)
Jul 12, 2023 0.5507 0 -0.01(-1.89%)
Jul 11, 2023 0.5613 0.5613 0.5613 0.5613 400 -0.01(-1.18%)
Jul 10, 2023 0.5675 0.5680 0.5675 0.5680 1,315 +0.02(+3.93%)
Jul 07, 2023 0.5531 0.5531 0.5461 0.5465 4,285 -0.00(-0.67%)
Jul 06, 2023 0.5551 0.5551 0.5502 0.5502 1,100 -0.01(-1.13%)
Jul 05, 2023 0.5696 0.5819 0.5565 0.5565 4,800 +0.01(+1.18%)
Jun 30, 2023 0.5500 0 -0.03(-5.42%)
Jun 29, 2023 0.5548 0.5841 0.5548 0.5815 4,005 +0.02(+4.29%)
Jun 27, 2023 0.5576 5 +0.01(+1.31%)
Jun 26, 2023 0.5577 0.5577 0.5500 0.5504 7,090 +0.00(+0.07%)
Jun 23, 2023 0.5632 0.5632 0.5500 0.5500 4,190 -0.01(-0.94%)
Jun 22, 2023 0.5550 0.5552 0.5526 0.5552 4,800 +0.02(+3.50%)
Jun 21, 2023 0.5364 0.5364 0.5364 0.5364 2,085 -0.02(-3.28%)
Jun 20, 2023 0.5500 0.5546 0.5375 0.5546 7,048 -0.01(-1.58%)
Jun 16, 2023 0.5572 0.5635 0.5572 0.5635 2,390 +0.01(+2.60%)
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.