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 )

0.5800 +0.0094 (+1.65%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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, 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%)
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.