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 )

7.007 +0.252 (+3.74%)
Streaming Delayed Price Updated: 3:37 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 (%)
Aug 31, 2018 675.50 675.50 675.50 0 +5.50(+0.82%)
Aug 30, 2018 646.50 678.00 637.00 670.00 4,478 +23.50(+3.63%)
Aug 29, 2018 641.00 654.00 623.50 646.50 5,043 +1.50(+0.23%)
Aug 28, 2018 643.00 648.75 633.25 645.00 2,970 -1.00(-0.15%)
Aug 27, 2018 646.00 652.50 615.81 646.00 8,364 +4.50(+0.70%)
Aug 24, 2018 645.00 673.00 633.00 641.50 12,276 +16.00(+2.56%)
Aug 23, 2018 672.50 700.00 614.00 625.50 23,324 -48.50(-7.20%)
Aug 22, 2018 699.50 722.50 665.50 674.00 12,616 -19.50(-2.81%)
Aug 21, 2018 634.00 707.00 634.00 693.50 13,378 +57.00(+8.96%)
Aug 20, 2018 608.50 644.00 607.00 636.50 6,395 +29.50(+4.86%)
Aug 17, 2018 624.50 631.00 595.50 607.00 4,520 -16.00(-2.57%)
Aug 16, 2018 585.00 628.88 580.63 623.00 5,830 +38.00(+6.50%)
Aug 15, 2018 591.00 617.50 569.50 585.00 7,172 -11.00(-1.85%)
Aug 14, 2018 620.00 636.00 587.50 596.00 7,435 -24.00(-3.87%)
Aug 13, 2018 635.00 640.25 605.00 620.00 4,795 -10.00(-1.59%)
Aug 10, 2018 637.50 651.50 625.00 630.00 2,866 -12.00(-1.87%)
Aug 09, 2018 618.50 656.71 618.50 642.00 6,480 +22.00(+3.55%)
Aug 08, 2018 624.00 638.50 618.50 620.00 6,210 -4.00(-0.64%)
Aug 07, 2018 629.00 635.50 619.50 624.00 2,423 -4.00(-0.64%)
Aug 06, 2018 632.50 644.50 627.50 628.00 2,554 -3.00(-0.48%)
Aug 03, 2018 640.00 646.00 627.50 631.00 1,548 -10.50(-1.64%)
Aug 02, 2018 633.00 646.50 625.00 641.50 2,420 +9.00(+1.42%)
Aug 01, 2018 635.00 635.00 621.50 632.50 1,170 -2.00(-0.32%)
Jul 31, 2018 609.00 636.50 606.00 634.50 2,554 +22.50(+3.68%)
Jul 30, 2018 613.50 625.50 609.50 612.00 2,117 +0.50(+0.08%)
Jul 27, 2018 625.00 631.00 607.50 611.50 2,098 -11.50(-1.85%)
Jul 26, 2018 649.50 660.00 620.00 623.00 4,413 -26.50(-4.08%)
Jul 25, 2018 633.00 656.75 629.26 649.50 2,727 +9.50(+1.48%)
Jul 24, 2018 671.00 627.50 640.00 4,628 +8.50(+1.35%)
Jul 23, 2018 640.00 671.50 621.00 631.50 8,681 +16.00(+2.60%)
Jul 20, 2018 620.50 627.00 611.00 615.50 1,618 -7.50(-1.20%)
Jul 19, 2018 616.00 632.50 614.00 623.00 2,406 +6.00(+0.97%)
Jul 18, 2018 626.50 628.50 608.75 617.00 2,690 -7.00(-1.12%)
Jul 17, 2018 630.50 643.50 619.78 624.00 2,240 -5.00(-0.79%)
Jul 16, 2018 638.00 638.00 618.00 629.00 2,153 -4.50(-0.71%)
Jul 13, 2018 628.00 639.00 624.00 633.50 1,747 +6.00(+0.96%)
Jul 12, 2018 646.00 655.00 622.50 627.50 1,694 -14.00(-2.18%)
Jul 11, 2018 651.50 652.00 625.00 641.50 2,278 -10.50(-1.61%)
Jul 10, 2018 658.00 669.50 644.00 652.00 3,092 -4.50(-0.69%)
Jul 09, 2018 670.50 670.50 644.55 656.50 6,173 -8.50(-1.28%)
Jul 06, 2018 657.50 683.00 654.00 665.00 6,275 +8.00(+1.22%)
Jul 05, 2018 663.00 679.00 645.50 657.00 4,024 -3.00(-0.45%)
Jul 03, 2018 660.00 660.00 660.00 0 -10.00(-1.49%)
Jul 02, 2018 675.00 685.50 669.00 670.00 3,533 -16.50(-2.40%)
Jun 29, 2018 694.50 701.00 676.50 686.50 1,910 -6.00(-0.87%)
Jun 28, 2018 677.50 713.75 671.50 692.50 3,020 +16.50(+2.44%)
Jun 27, 2018 691.00 691.00 673.25 676.00 2,402 -14.50(-2.10%)
Jun 26, 2018 687.00 705.00 671.50 690.50 1,202 +8.00(+1.17%)
Jun 25, 2018 690.50 692.50 665.50 682.50 2,192 -4.00(-0.58%)
Jun 22, 2018 699.50 714.50 675.00 686.50 7,503 -10.50(-1.51%)
Jun 21, 2018 695.50 747.50 690.00 697.00 5,717 +0.50(+0.07%)
Jun 20, 2018 690.00 727.00 670.50 696.50 5,936 +29.00(+4.34%)
Jun 19, 2018 682.50 691.50 656.00 667.50 4,438 -20.00(-2.91%)
Jun 18, 2018 668.00 690.00 651.50 687.50 3,797 +22.50(+3.38%)
Jun 15, 2018 686.00 653.41 665.00 4,325 -21.00(-3.06%)
Jun 14, 2018 683.50 694.50 672.50 686.00 2,194 +5.50(+0.81%)
Jun 13, 2018 687.00 699.95 675.00 680.50 1,460 -6.00(-0.87%)
Jun 12, 2018 674.00 708.00 673.50 686.50 3,089 +17.50(+2.62%)
Jun 11, 2018 686.00 707.39 662.50 669.00 3,117 -19.50(-2.83%)
Jun 08, 2018 694.50 740.75 686.41 688.50 2,662 -5.00(-0.72%)
Jun 07, 2018 763.00 763.00 683.00 693.50 5,255 -66.00(-8.69%)
Jun 06, 2018 778.00 800.00 752.50 759.50 1,724 -15.50(-2.00%)
Jun 05, 2018 754.50 795.09 754.50 775.00 2,284 +17.50(+2.31%)
Jun 04, 2018 784.50 784.50 736.00 757.50 2,641 -29.50(-3.75%)
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.