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

(OP: KLDCF )

0.6300 -0.0083 (-1.30%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 (%)
Feb 29, 2024 0.5589 0.5618 0.5521 0.5618 8,330 +0.01(+2.15%)
Feb 28, 2024 0.5474 0.5500 0.5390 0.5500 14,640 +0.01(+1.85%)
Feb 27, 2024 0.5268 0.5400 0.5268 0.5400 3,305 +0.01(+2.02%)
Feb 26, 2024 0.5283 0.5305 0.5283 0.5293 4,000 +0.00(+0.27%)
Feb 23, 2024 0.5290 0.5290 0.5279 0.5279 2,010 -0.01(-2.55%)
Feb 22, 2024 0.5417 0.5417 0.5417 0.5417 2,000 -0.00(-0.33%)
Feb 21, 2024 0.5536 0.5536 0.5435 0.5435 2,010 -0.00(-0.53%)
Feb 20, 2024 0.5723 0.5760 0.5464 0.5464 21,325 +0.01(+1.94%)
Feb 16, 2024 0.5191 0.5360 0.5191 0.5360 4,000 +0.02(+3.59%)
Feb 15, 2024 0.5174 0.5183 0.5174 0.5174 4,000 -0.01(-1.99%)
Feb 13, 2024 0.5279 0 -0.03(-6.12%)
Feb 12, 2024 0.5400 0.5623 0.5400 0.5623 2,000 +0.04(+8.55%)
Feb 07, 2024 0.5180 0 -0.01(-2.47%)
Feb 06, 2024 0.5385 0.5385 0.5311 0.5311 5,740 -0.01(-2.07%)
Feb 05, 2024 0.5534 0.5534 0.5311 0.5423 6,402 -0.01(-1.04%)
Feb 02, 2024 0.5480 0.5480 0.5480 0.5480 4,500 -0.03(-4.61%)
Feb 01, 2024 0.5881 0.5881 0.5745 0.5745 10,350 +0.00(+0.26%)
Jan 30, 2024 0.5730 0 -0.01(-2.40%)
Jan 29, 2024 0.5633 0.5900 0.5633 0.5871 8,700 +0.00(+0.02%)
Jan 26, 2024 0.5790 0.5905 0.5790 0.5870 49,250 +0.01(+2.07%)
Jan 25, 2024 0.6014 0.6014 0.5618 0.5751 11,000 +0.01(+1.09%)
Jan 24, 2024 0.5583 0.5689 0.5583 0.5689 2,300 +0.01(+2.28%)
Jan 23, 2024 0.5549 0.5700 0.5549 0.5562 6,500 -0.02(-3.35%)
Jan 22, 2024 0.5700 0.6100 0.5700 0.5755 12,325 -0.00(-0.12%)
Jan 19, 2024 0.5500 0.6000 0.5500 0.5762 31,650 +0.03(+6.00%)
Jan 18, 2024 0.5482 0.5482 0.5283 0.5436 32,500 +0.00(+0.72%)
Jan 17, 2024 0.5591 0.5705 0.5369 0.5397 48,960 -0.01(-2.49%)
Jan 16, 2024 0.4600 0.5550 0.4600 0.5535 59,824 +0.09(+20.33%)
Jan 12, 2024 0.4856 0.4856 0.4555 0.4600 8,685 +0.01(+1.28%)
Jan 11, 2024 0.4710 0.4798 0.4541 0.4542 10,500 -0.03(-6.62%)
Jan 10, 2024 0.4820 0.4864 0.4805 0.4864 3,500 -0.01(-2.86%)
Jan 09, 2024 0.5007 0.5007 0.5007 0.5007 2,000 +0.00(+0.18%)
Jan 08, 2024 0.4865 0.5032 0.4865 0.4998 2,395 -0.01(-1.13%)
Jan 05, 2024 0.5003 0.5100 0.4925 0.5055 32,000 +0.01(+2.02%)
Jan 04, 2024 0.4955 0.4955 0.4804 0.4955 7,000 -0.02(-3.28%)
Jan 02, 2024 0.5123 0 +0.03(+5.76%)
Dec 29, 2023 0.4844 0.4844 0.4844 0.4844 4,700 -0.00(-0.08%)
Dec 28, 2023 0.4848 0.4848 0.4848 0.4848 13,000 +0.00(+0.98%)
Dec 27, 2023 0.4739 0.5100 0.4739 0.4801 18,800 -0.01(-2.02%)
Dec 26, 2023 0.4600 0.5200 0.4600 0.4900 24,000 +0.03(+7.36%)
Dec 22, 2023 0.4688 0.4688 0.4543 0.4564 4,000 +0.02(+3.92%)
Dec 20, 2023 0.4392 0 -0.00(-0.99%)
Dec 19, 2023 0.4502 0.4609 0.4425 0.4436 22,100 -0.00(-0.52%)
Dec 18, 2023 0.4459 0.4459 0.4459 0.4459 2,000 -0.03(-5.71%)
Dec 15, 2023 0.4711 0.4729 0.4711 0.4729 6,000 +0.00(+0.79%)
Dec 14, 2023 0.4596 0.4692 0.4474 0.4692 32,500 +0.01(+2.74%)
Dec 13, 2023 0.4500 0.4567 0.4500 0.4567 3,690 +0.02(+4.94%)
Dec 12, 2023 0.4360 0.4405 0.4352 0.4352 5,000 -0.02(-5.10%)
Dec 08, 2023 0.4586 0 +0.02(+4.39%)
Dec 07, 2023 0.4400 0.4800 0.4393 0.4393 12,000 -0.05(-9.48%)
Dec 06, 2023 0.4853 0.4853 0.4853 0.4853 2,000 +0.04(+7.84%)
Dec 04, 2023 0.4500 0 -0.04(-7.69%)
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.