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: KLD )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.170 1.200 1.120 1.150 34,171 -0.01(-0.86%)
Sep 25, 2024 1.160 1.190 1.150 1.160 71,930 +0.01(+0.87%)
Sep 24, 2024 1.150 1.160 1.150 1.150 20,600 +0.01(+0.88%)
Sep 23, 2024 1.130 1.150 1.100 1.140 43,400 +0.03(+2.70%)
Sep 20, 2024 1.170 1.170 1.100 1.110 32,240 -0.01(-0.89%)
Sep 19, 2024 1.120 1.120 1.050 1.120 32,300 +0.02(+1.82%)
Sep 18, 2024 1.120 1.120 1.080 1.100 74,980 -0.02(-1.79%)
Sep 17, 2024 1.100 1.120 1.080 1.120 18,500 +0.06(+5.66%)
Sep 16, 2024 1.090 1.090 1.060 1.060 19,900 -0.01(-0.93%)
Sep 13, 2024 1.030 1.130 1.030 1.070 43,900 +0.03(+2.88%)
Sep 12, 2024 1.040 1.040 0.9900 1.040 109,483 +0.00(+0.00%)
Sep 11, 2024 1.050 1.050 1.040 1.040 12,000 +0.05(+5.05%)
Sep 10, 2024 0.9900 0.9900 0.9900 0.9900 300 -0.03(-2.94%)
Sep 09, 2024 1.030 1.050 1.000 1.020 9,400 -0.01(-0.97%)
Sep 06, 2024 1.000 1.030 0.9700 1.030 30,870 +0.03(+3.00%)
Sep 05, 2024 1.000 1.000 1.000 1.000 8,800 +0.01(+1.01%)
Sep 04, 2024 0.9800 0.9900 0.9800 0.9900 12,500 +0.00(+0.00%)
Sep 03, 2024 1.020 1.020 0.9600 0.9900 31,795 -0.03(-2.94%)
Aug 30, 2024 1.020 0 -0.02(-1.92%)
Aug 29, 2024 1.030 1.040 1.030 1.040 600 +0.02(+1.96%)
Aug 28, 2024 1.060 1.060 1.010 1.020 31,040 -0.04(-3.77%)
Aug 27, 2024 1.080 1.100 1.060 1.060 13,000 +0.00(+0.00%)
Aug 26, 2024 1.110 1.110 1.050 1.060 21,150 +0.02(+1.92%)
Aug 23, 2024 1.050 1.050 0.9900 1.040 33,600 -0.05(-4.59%)
Aug 22, 2024 1.100 1.100 1.070 1.090 30,900 -0.02(-1.80%)
Aug 21, 2024 1.090 1.110 1.090 1.110 24,950 +0.02(+1.83%)
Aug 20, 2024 1.070 1.090 1.070 1.090 51,124 +0.02(+1.87%)
Aug 19, 2024 1.070 1.100 1.070 1.070 66,282 +0.00(+0.00%)
Aug 16, 2024 1.070 1.090 1.070 1.070 30,277 +0.03(+2.88%)
Aug 15, 2024 1.030 1.040 1.020 1.040 18,640 +0.01(+0.97%)
Aug 14, 2024 1.010 1.030 1.010 1.030 3,400 +0.03(+3.00%)
Aug 13, 2024 1.040 1.050 1.000 1.000 9,635 -0.06(-5.66%)
Aug 12, 2024 1.090 1.090 1.040 1.060 8,773 +0.01(+0.47%)
Aug 09, 2024 1.040 1.060 1.020 1.055 3,900 +0.01(+1.44%)
Aug 08, 2024 0.9900 1.040 0.9900 1.040 14,250 +0.06(+6.12%)
Aug 07, 2024 1.040 1.040 0.9800 0.9800 25,150 -0.02(-2.00%)
Aug 06, 2024 1.030 1.050 1.000 1.000 32,697 -0.03(-2.91%)
Aug 02, 2024 1.030 0 +0.01(+0.98%)
Aug 01, 2024 1.010 1.030 1.010 1.020 47,002 +0.01(+0.99%)
Jul 31, 2024 1.060 1.060 1.010 1.010 10,766 -0.06(-5.61%)
Jul 30, 2024 1.070 1.080 1.050 1.070 53,294 +0.00(+0.00%)
Jul 29, 2024 1.110 1.110 1.070 1.070 34,650 -0.05(-4.46%)
Jul 26, 2024 1.100 1.140 1.100 1.120 11,600 +0.04(+3.70%)
Jul 25, 2024 1.110 1.110 1.070 1.080 8,179 -0.07(-6.09%)
Jul 24, 2024 1.100 1.150 1.070 1.150 85,496 +0.10(+9.52%)
Jul 23, 2024 1.130 1.130 1.050 1.050 42,462 -0.04(-3.67%)
Jul 22, 2024 1.120 1.120 1.070 1.090 128,897 -0.01(-0.91%)
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%)
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.