Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

(OP: KLDCF )

0.7345 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 29, 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 (%)
Mar 28, 2024 0.5400 0.5466 0.5400 0.5450 8,478 -0.02(-2.90%)
Mar 26, 2024 0.5613 0 +0.01(+2.67%)
Mar 25, 2024 0.5530 0.5607 0.5301 0.5467 22,240 -0.01(-1.05%)
Mar 22, 2024 0.5822 0.5822 0.5437 0.5525 5,520 -0.00(-0.81%)
Mar 21, 2024 0.5592 0.5640 0.5568 0.5570 10,449 -0.00(-0.46%)
Mar 20, 2024 0.5539 0.5596 0.5408 0.5596 6,278 +0.02(+2.85%)
Mar 19, 2024 0.5575 0.5575 0.5428 0.5441 4,449 +0.00(+0.07%)
Mar 18, 2024 0.5620 0.5620 0.5279 0.5437 62,477 -0.00(-0.13%)
Mar 15, 2024 0.5445 0.5445 0.5444 0.5444 1,400 -0.01(-1.29%)
Mar 14, 2024 0.5398 0.5700 0.5251 0.5515 38,424 -0.00(-0.88%)
Mar 13, 2024 0.5396 0.5564 0.5396 0.5564 3,080 +0.01(+1.07%)
Mar 12, 2024 0.5710 0.5710 0.5306 0.5505 114,951 -0.03(-5.41%)
Mar 11, 2024 0.5820 0.5820 0.5761 0.5820 10,550 -0.00(-0.77%)
Mar 08, 2024 0.5858 0.5866 0.5858 0.5865 3,009 +0.02(+2.62%)
Mar 07, 2024 0.5835 0.5953 0.5715 0.5715 6,200 -0.02(-2.64%)
Mar 06, 2024 0.5710 0.5984 0.5710 0.5870 44,840 -0.00(-0.22%)
Mar 05, 2024 0.5790 0.5883 0.5790 0.5883 10,860 +0.01(+1.96%)
Mar 04, 2024 0.5662 0.5805 0.5370 0.5770 34,000 +0.01(+2.56%)
Mar 01, 2024 0.5613 0.5626 0.5600 0.5626 7,945 +0.00(+0.14%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.