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

Kala Bio Inc (NQ: KALA )

6.590 -0.220 (-3.23%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 6.934 7.080 6.700 6.900 10,348 -0.02(-0.29%)
Oct 30, 2023 6.800 7.020 6.750 6.920 14,152 +0.10(+1.47%)
Oct 27, 2023 7.250 7.339 6.810 6.820 8,400 -0.57(-7.71%)
Oct 26, 2023 7.230 7.470 7.030 7.390 5,595 +0.01(+0.20%)
Oct 25, 2023 7.260 7.420 7.250 7.375 3,940 -0.16(-2.12%)
Oct 24, 2023 7.470 8.050 7.250 7.535 12,504 -0.06(-0.86%)
Oct 23, 2023 7.530 7.640 7.470 7.600 7,623 +0.24(+3.26%)
Oct 20, 2023 7.510 7.920 7.240 7.360 9,113 -0.28(-3.66%)
Oct 19, 2023 7.550 8.080 7.550 7.640 6,947 -0.04(-0.52%)
Oct 18, 2023 7.970 8.210 7.670 7.680 12,570 -0.34(-4.24%)
Oct 17, 2023 8.020 8.310 7.899 8.020 8,277 +0.02(+0.25%)
Oct 16, 2023 8.060 8.240 7.900 8.000 36,809 -0.17(-2.08%)
Oct 13, 2023 8.215 8.430 8.030 8.170 6,283 -0.21(-2.51%)
Oct 12, 2023 8.460 8.540 8.275 8.380 8,989 -0.07(-0.83%)
Oct 11, 2023 8.650 8.730 8.450 8.450 5,090 -0.20(-2.31%)
Oct 10, 2023 8.740 8.800 8.500 8.650 14,305 +0.11(+1.29%)
Oct 09, 2023 8.710 8.789 8.500 8.540 5,936 -0.32(-3.61%)
Oct 06, 2023 8.650 8.860 8.600 8.860 7,477 +0.18(+2.07%)
Oct 05, 2023 8.390 8.870 8.390 8.680 11,218 +0.24(+2.84%)
Oct 04, 2023 8.780 9.160 8.440 8.440 18,052 -0.38(-4.31%)
Oct 03, 2023 8.950 8.988 8.574 8.820 7,787 -0.14(-1.56%)
Oct 02, 2023 8.920 9.572 8.610 8.960 5,344 +0.06(+0.67%)
Sep 29, 2023 8.790 9.100 8.760 8.900 12,305 +0.07(+0.79%)
Sep 28, 2023 8.990 9.250 8.725 8.830 22,286 -0.13(-1.45%)
Sep 27, 2023 9.370 9.700 8.800 8.960 40,335 -0.55(-5.78%)
Sep 26, 2023 9.860 9.860 9.503 9.510 23,084 -0.35(-3.55%)
Sep 25, 2023 10.13 10.17 9.780 9.860 8,684 -0.48(-4.68%)
Sep 22, 2023 10.59 10.82 10.29 10.34 2,928 -0.35(-3.23%)
Sep 21, 2023 10.40 10.69 10.40 10.69 3,477 +0.03(+0.28%)
Sep 20, 2023 10.85 10.85 10.53 10.66 75,584 -0.09(-0.84%)
Sep 19, 2023 10.49 10.79 10.49 10.75 4,944 +0.09(+0.84%)
Sep 18, 2023 10.53 11.21 10.48 10.66 7,804 +0.03(+0.28%)
Sep 15, 2023 10.60 11.18 10.53 10.63 11,917 +0.15(+1.43%)
Sep 14, 2023 11.28 11.51 10.48 10.48 30,884 -0.67(-6.01%)
Sep 13, 2023 11.22 11.74 11.06 11.15 87,519 -0.25(-2.19%)
Sep 12, 2023 11.59 11.59 11.20 11.40 10,350 +0.09(+0.80%)
Sep 11, 2023 11.05 11.66 11.05 11.31 5,547 +0.24(+2.17%)
Sep 08, 2023 11.81 11.81 11.07 11.07 18,764 -0.91(-7.60%)
Sep 07, 2023 11.79 12.06 11.71 11.98 9,606 +0.06(+0.50%)
Sep 06, 2023 11.75 12.03 11.75 11.92 13,240 +0.24(+2.05%)
Sep 05, 2023 13.02 13.19 11.64 11.68 69,547 -1.53(-11.58%)
Sep 01, 2023 13.35 13.45 13.18 13.21 7,816 -0.21(-1.56%)
Aug 31, 2023 13.48 13.63 13.36 13.42 7,923 -0.08(-0.59%)
Aug 30, 2023 13.37 13.65 13.37 13.50 51,548 -0.03(-0.22%)
Aug 29, 2023 13.57 13.58 13.40 13.53 4,751 +0.15(+1.12%)
Aug 28, 2023 13.46 13.57 13.28 13.38 10,822 -0.22(-1.62%)
Aug 25, 2023 13.51 13.62 13.45 13.60 5,134 -0.09(-0.66%)
Aug 24, 2023 14.02 14.50 13.26 13.69 16,809 -0.53(-3.73%)
Aug 23, 2023 13.70 14.49 13.70 14.22 117,605 +0.04(+0.28%)
Aug 22, 2023 14.03 14.20 13.67 14.18 13,316 +0.36(+2.60%)
Aug 21, 2023 13.40 14.21 13.21 13.82 49,343 +0.17(+1.25%)
Aug 18, 2023 13.60 13.75 13.40 13.65 14,993 +0.10(+0.74%)
Aug 17, 2023 13.74 14.00 13.55 13.55 14,440 -0.16(-1.17%)
Aug 16, 2023 13.57 14.00 13.45 13.71 73,685 +0.01(+0.07%)
Aug 15, 2023 13.57 13.77 13.52 13.70 4,821 +0.11(+0.81%)
Aug 14, 2023 13.39 13.89 13.21 13.59 27,382 +0.13(+0.97%)
Aug 11, 2023 13.91 13.91 13.21 13.46 12,117 -0.23(-1.68%)
Aug 10, 2023 13.40 13.85 12.94 13.69 31,150 +0.54(+4.11%)
Aug 09, 2023 13.24 13.38 13.11 13.15 31,250 -0.20(-1.50%)
Aug 08, 2023 13.43 13.44 13.05 13.35 30,928 -0.07(-0.52%)
Aug 07, 2023 14.00 14.28 13.13 13.42 38,637 -0.70(-4.96%)
Aug 04, 2023 14.51 14.71 14.00 14.12 40,490 -0.23(-1.60%)
Aug 03, 2023 15.29 15.29 14.30 14.35 61,461 -0.80(-5.28%)
Aug 02, 2023 14.84 15.94 14.76 15.15 184,360 +0.18(+1.20%)
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.