Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 0.0450 0.0450 0.0400 0.0450 1,465,603 +0.00(+12.50%)
Nov 28, 2019 0.0450 0.0500 0.0350 0.0400 5,441,492 -0.00(-11.11%)
Nov 27, 2019 0.0350 0.0450 0.0350 0.0450 4,903,882 +0.01(+28.57%)
Nov 26, 2019 0.0300 0.0350 0.0250 0.0350 3,391,133 +0.01(+16.67%)
Nov 25, 2019 0.0300 0.0300 0.0250 0.0300 805,340 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0300 0.0250 0.0300 351,400 +0.00(+0.00%)
Nov 21, 2019 0.0250 0.0300 0.0250 0.0300 460,851 +0.00(+20.00%)
Nov 20, 2019 0.0250 0.0300 0.0250 0.0250 236,843 +0.00(+0.00%)
Nov 19, 2019 0.0250 0.0300 0.0250 0.0250 516,100 -0.00(-16.67%)
Nov 18, 2019 0.0250 0.0300 0.0250 0.0300 200,317 +0.00(+20.00%)
Nov 15, 2019 0.0250 0.0300 0.0250 0.0250 444,464 -0.00(-16.67%)
Nov 14, 2019 0.0300 0.0300 0.0250 0.0300 165,900 +0.00(+20.00%)
Nov 13, 2019 0.0300 0.0300 0.0250 0.0250 256,000 -0.00(-16.67%)
Nov 12, 2019 0.0250 0.0300 0.0250 0.0300 114,000 +0.00(+0.00%)
Nov 11, 2019 0.0250 0.0300 0.0250 0.0300 214,611 +0.00(+0.00%)
Nov 08, 2019 0.0250 0.0300 0.0250 0.0300 649,608 +0.00(+0.00%)
Nov 07, 2019 0.0350 0.0350 0.0250 0.0300 277,450 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0250 0.0300 433,050 -0.01(-14.29%)
Nov 05, 2019 0.0300 0.0350 0.0250 0.0350 663,900 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0350 0.0300 0.0350 981,500 +0.00(+0.00%)
Nov 01, 2019 0.0350 0.0350 0.0250 0.0350 451,925 +0.00(+0.00%)
Oct 31, 2019 0.0300 0.0350 0.0300 0.0350 505,605 +0.01(+16.67%)
Oct 30, 2019 0.0350 0.0350 0.0300 0.0300 609,695 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0350 0.0250 0.0300 759,216 +0.00(+0.00%)
Oct 28, 2019 0.0300 0.0300 0.0250 0.0300 982,009 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0250 0.0300 494,531 +0.00(+0.00%)
Oct 24, 2019 0.0300 0.0300 0.0280 0.0300 29,000 +0.00(+0.00%)
Oct 23, 2019 0.0300 0.0300 0.0250 0.0300 137,871 +0.00(+0.00%)
Oct 22, 2019 0.0300 0.0300 0.0250 0.0300 282,460 +0.00(+20.00%)
Oct 21, 2019 0.0300 0.0300 0.0250 0.0250 166,933 -0.00(-16.67%)
Oct 18, 2019 0.0300 0.0350 0.0300 0.0300 927,500 -0.01(-14.29%)
Oct 17, 2019 0.0350 0.0350 0.0250 0.0350 1,398,968 +0.00(+0.00%)
Oct 16, 2019 0.0300 0.0350 0.0300 0.0350 953,487 +0.00(+0.00%)
Oct 15, 2019 0.0250 0.0350 0.0250 0.0350 1,504,800 +0.01(+16.67%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 10, 2019 0.0350 0.0350 0.0300 0.0350 578,863 +0.00(+0.00%)
Oct 09, 2019 0.0350 0.0350 0.0300 0.0350 351,096 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0300 0.0350 735,317 +0.00(+0.00%)
Oct 07, 2019 0.0350 0.0400 0.0350 0.0350 1,565,000 -0.00(-12.50%)
Oct 04, 2019 0.0350 0.0400 0.0350 0.0400 2,086,690 +0.00(+14.29%)
Oct 03, 2019 0.0350 0.0400 0.0350 0.0350 1,298,216 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0350 0.0350 754,150 -0.00(-12.50%)
Oct 01, 2019 0.0400 0.0400 0.0350 0.0400 892,946 +0.00(+14.29%)
Sep 30, 2019 0.0400 0.0400 0.0350 0.0350 1,053,759 -0.00(-12.50%)
Sep 27, 2019 0.0400 0.0400 0.0350 0.0400 351,325 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0400 0.0350 0.0400 448,056 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0400 0.0350 0.0400 218,050 +0.00(+0.00%)
Sep 24, 2019 0.0350 0.0400 0.0350 0.0400 552,428 +0.00(+0.00%)
Sep 23, 2019 0.0400 0.0400 0.0350 0.0400 833,156 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0400 0.0350 0.0400 290,950 +0.00(+0.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 352,542 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 1,175,150 +0.00(+0.00%)
Sep 17, 2019 0.0400 0.0400 0.0400 0.0400 819,650 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0400 0.0400 1,835,667 +0.00(+0.00%)
Sep 13, 2019 0.0400 0.0450 0.0400 0.0400 733,100 -0.00(-11.11%)
Sep 12, 2019 0.0450 0.0450 0.0400 0.0450 4,712,510 +0.00(+0.00%)
Sep 11, 2019 0.0450 0.0450 0.0400 0.0450 500,658 +0.00(+0.00%)
Sep 10, 2019 0.0450 0.0450 0.0400 0.0450 396,778 +0.00(+12.50%)
Sep 09, 2019 0.0500 0.0500 0.0400 0.0400 1,453,408 -0.00(-11.11%)
Sep 06, 2019 0.0500 0.0500 0.0450 0.0450 987,004 +0.00(+0.00%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0450 1,990,756 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0450 0.0450 378,119 -0.01(-10.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.