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 )

0.6516 +0.0133 (+2.08%)
Streaming Delayed Price Updated: 1:10 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 (%)
May 22, 2024 0.6513 0.6690 0.6142 0.6383 26,823 -0.00(-0.39%)
May 21, 2024 0.5969 0.6545 0.5969 0.6408 131,343 +0.06(+10.77%)
May 20, 2024 0.5785 0.5800 0.5784 0.5785 5,166 +0.03(+5.18%)
May 17, 2024 0.6200 0.6284 0.5500 0.5500 61,133 -0.07(-11.29%)
May 16, 2024 0.6111 0.6200 0.6111 0.6200 3,295 +0.02(+3.33%)
May 15, 2024 0.6000 0.6250 0.6000 0.6000 2,330 -0.03(-4.25%)
May 14, 2024 0.6158 0.6350 0.6150 0.6266 25,638 +0.02(+2.67%)
May 13, 2024 0.6000 0.6184 0.5961 0.6103 22,845 +0.02(+3.30%)
May 10, 2024 0.5925 0.6048 0.5908 0.5908 10,561 +0.01(+1.86%)
May 09, 2024 0.5690 0.5850 0.5690 0.5800 11,145 +0.01(+1.03%)
May 08, 2024 0.5680 0.5741 0.5666 0.5741 8,150 -0.00(-0.81%)
May 07, 2024 0.5876 0.5876 0.5742 0.5788 4,675 -0.01(-1.60%)
May 06, 2024 0.5885 0.5885 0.5800 0.5882 11,150 +0.01(+1.41%)
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%)
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.