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

(TSV: KLD )

1.110 +0.010 (+0.91%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.070 1.180 1.000 1.100 89,954 +0.11(+11.11%)
Jul 18, 2024 1.010 1.010 0.9800 0.9900 16,609 -0.02(-1.98%)
Jul 17, 2024 1.080 1.080 1.010 1.010 14,700 -0.06(-5.61%)
Jul 16, 2024 1.040 1.070 1.030 1.070 50,735 +0.03(+2.88%)
Jul 15, 2024 1.040 1.060 1.000 1.040 35,035 +0.01(+0.97%)
Jul 12, 2024 1.000 1.050 1.000 1.030 101,850 +0.08(+8.42%)
Jul 11, 2024 0.9500 0.9800 0.9500 0.9500 27,757 +0.02(+2.15%)
Jul 10, 2024 0.9300 0.9400 0.9300 0.9300 42,070 +0.01(+1.09%)
Jul 09, 2024 0.9500 0.9500 0.9100 0.9200 31,500 -0.03(-3.16%)
Jul 08, 2024 0.9200 0.9500 0.9200 0.9500 7,694 -0.01(-1.04%)
Jul 05, 2024 0.9300 0.9600 0.9300 0.9600 18,360 +0.07(+7.87%)
Jul 04, 2024 0.9100 0.9200 0.8900 0.8900 22,700 -0.02(-2.20%)
Jul 03, 2024 0.9100 0.9100 0.9100 0.9100 600 +0.00(+0.00%)
Jul 02, 2024 0.9100 0.9100 0.9100 0.9100 25,453 +0.02(+2.25%)
Jun 28, 2024 0.8900 0 +0.00(+0.00%)
Jun 27, 2024 0.9000 0.9000 0.8900 0.8900 176,907 -0.02(-2.20%)
Jun 26, 2024 0.9100 0.9200 0.9100 0.9100 97,690 -0.02(-2.15%)
Jun 25, 2024 0.9200 0.9500 0.9100 0.9300 52,300 +0.01(+1.09%)
Jun 24, 2024 0.9500 0.9600 0.9200 0.9200 31,258 -0.01(-1.08%)
Jun 21, 2024 0.9500 0.9500 0.9300 0.9300 7,420 -0.02(-2.11%)
Jun 20, 2024 0.9200 0.9500 0.9200 0.9500 21,032 +0.02(+2.15%)
Jun 19, 2024 0.9300 0.9300 0.9300 0.9300 6,000 -0.02(-2.11%)
Jun 18, 2024 0.9600 0.9600 0.9500 0.9500 6,520 +0.01(+1.06%)
Jun 17, 2024 0.9500 0.9500 0.9200 0.9400 65,803 -0.01(-1.05%)
Jun 14, 2024 0.9600 0.9600 0.9500 0.9500 21,077 +0.00(+0.00%)
Jun 13, 2024 0.9800 0.9800 0.9500 0.9500 29,200 -0.05(-5.00%)
Jun 12, 2024 1.000 1.000 0.9800 1.000 15,942 +0.02(+2.04%)
Jun 11, 2024 1.030 1.030 0.9800 0.9800 56,450 -0.02(-2.00%)
Jun 10, 2024 1.020 1.020 1.000 1.000 11,700 -0.02(-1.96%)
Jun 07, 2024 1.040 1.050 1.000 1.020 30,415 -0.05(-4.67%)
Jun 06, 2024 1.030 1.070 1.020 1.070 2,805 +0.05(+4.90%)
Jun 05, 2024 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Jun 04, 2024 1.070 1.070 1.020 1.020 42,843 -0.04(-3.77%)
Jun 03, 2024 1.090 1.100 1.030 1.060 34,355 -0.01(-0.93%)
May 31, 2024 1.040 1.070 1.000 1.070 14,813 +0.08(+8.08%)
May 30, 2024 1.190 1.190 0.9900 0.9900 142,593 -0.01(-1.00%)
May 29, 2024 0.9200 1.030 0.8900 1.000 269,032 +0.09(+9.89%)
May 28, 2024 0.8900 0.9100 0.8600 0.9100 28,873 +0.09(+10.98%)
May 27, 2024 0.8600 0.8650 0.8200 0.8200 73,846 -0.02(-2.38%)
May 24, 2024 0.9000 0.9000 0.8400 0.8400 68,200 -0.02(-2.33%)
May 23, 2024 0.8800 0.9000 0.8500 0.8600 45,739 -0.01(-1.15%)
May 22, 2024 0.8900 0.9100 0.8700 0.8700 94,369 +0.02(+2.35%)
May 21, 2024 0.7900 0.8900 0.7900 0.8500 349,737 +0.10(+13.33%)
May 17, 2024 0.7500 0 -0.06(-7.41%)
May 16, 2024 0.8400 0.8400 0.8050 0.8100 11,300 -0.04(-4.71%)
May 15, 2024 0.8400 0.8500 0.8400 0.8500 7,519 +0.01(+1.19%)
May 14, 2024 0.8400 0.8800 0.8400 0.8400 71,816 +0.01(+1.20%)
May 13, 2024 0.8300 0.8300 0.8300 0.8300 23,400 +0.01(+1.22%)
May 10, 2024 0.8000 0.8200 0.7800 0.8200 78,633 +0.04(+5.13%)
May 09, 2024 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
May 08, 2024 0.7800 0.7800 0.7800 0.7800 27,457 -0.02(-2.50%)
May 07, 2024 0.8000 0.8000 0.7900 0.8000 25,500 +0.00(+0.00%)
May 06, 2024 0.8000 0.8000 0.8000 0.8000 18,150 +0.00(+0.00%)
May 03, 2024 0.7500 0.8000 0.7500 0.8000 22,740 +0.02(+2.56%)
May 02, 2024 0.7800 0.7800 0.7800 0.7800 12,625 +0.00(+0.00%)
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.