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 )

0.7650 -0.0125 (-1.61%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 5, 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 31, 2023 0.5313 0.5473 0.5256 0.5256 12,898 -0.01(-2.67%)
May 30, 2023 0.5547 0.5547 0.5400 0.5400 5,000 -0.00(-0.11%)
May 26, 2023 0.5300 0.5537 0.5239 0.5406 26,205 +0.00(+0.39%)
May 25, 2023 0.5385 0.5385 0.5385 0.5385 1,000 -0.01(-1.32%)
May 24, 2023 0.5300 0.5457 0.5290 0.5457 2,200 +0.01(+1.75%)
May 23, 2023 0.5380 0.5665 0.5329 0.5363 22,144 -0.00(-0.89%)
May 19, 2023 0.5411 95 +0.01(+2.09%)
May 18, 2023 0.5672 0.5672 0.5253 0.5300 31,000 -0.03(-5.12%)
May 17, 2023 0.5599 0.5679 0.5584 0.5586 13,505 -0.03(-4.53%)
May 16, 2023 0.5553 0.5851 0.5501 0.5851 21,000 +0.01(+1.76%)
May 11, 2023 0.5750 200 -0.01(-1.71%)
May 10, 2023 0.5850 0.5850 0.5814 0.5850 4,000 +0.01(+1.30%)
May 03, 2023 0.5775 145 -0.02(-3.49%)
May 02, 2023 0.5547 0.5984 0.5547 0.5984 4,000 +0.01(+2.22%)
May 01, 2023 0.5491 0.5855 0.5491 0.5854 3,000 +0.00(+0.62%)
Apr 28, 2023 0.5817 0.5818 0.5817 0.5818 2,000 +0.04(+7.74%)
Apr 27, 2023 0.5400 0.5400 0.5400 0.5400 1,005 -0.01(-0.92%)
Apr 26, 2023 0.5450 0.5450 0.5450 0.5450 28,000 -0.04(-6.60%)
Apr 25, 2023 0.5700 0.5835 0.5625 0.5835 5,480 +0.00(+0.66%)
Apr 24, 2023 0.5799 0.5799 0.5797 0.5797 2,000 -0.03(-4.97%)
Apr 19, 2023 0.6100 16 -0.00(-0.80%)
Apr 18, 2023 0.6148 0.6149 0.6083 0.6149 26,100 +0.00(+0.02%)
Apr 13, 2023 0.6148 0 +0.02(+4.22%)
Apr 11, 2023 0.5899 3 -0.02(-3.30%)
Apr 10, 2023 0.6100 0.6100 0.6100 0.6100 100 +0.00(+0.53%)
Apr 05, 2023 0.6068 0 +0.01(+1.23%)
Apr 04, 2023 0.5994 0.5994 0.5994 0.5994 100 +0.00(+0.55%)
Apr 03, 2023 0.6149 0.6149 0.5850 0.5961 3,064 +0.01(+0.95%)
Mar 31, 2023 0.5906 0.5906 0.5905 0.5905 1,100 +0.00(+0.12%)
Mar 30, 2023 0.6189 0.6189 0.5898 0.5898 7,263 -0.00(-0.79%)
Mar 29, 2023 0.5945 0.5945 0.5945 0.5945 1,100 +0.00(+0.76%)
Mar 28, 2023 0.5750 0.5900 0.5600 0.5900 1,300 -0.00(-0.74%)
Mar 24, 2023 0.5944 0 -0.00(-0.02%)
Mar 23, 2023 0.5945 0.5945 0.5600 0.5945 1,200 +0.02(+2.68%)
Mar 22, 2023 0.5550 0.5790 0.5550 0.5790 7,800 +0.00(+0.19%)
Mar 21, 2023 0.6074 0.6074 0.5640 0.5779 3,100 -0.01(-2.00%)
Mar 20, 2023 0.5723 0.5910 0.5720 0.5897 29,671 +0.02(+3.04%)
Mar 17, 2023 0.5723 0.5723 0.5700 0.5723 2,000 +0.03(+5.49%)
Mar 16, 2023 0.5500 0.5500 0.5389 0.5425 3,588 -0.02(-4.03%)
Mar 14, 2023 0.5653 0 -0.02(-2.92%)
Mar 13, 2023 0.5823 0.5823 0.5823 0.5823 1,000 +0.01(+1.01%)
Mar 10, 2023 0.6000 0.6000 0.5743 0.5765 2,100 +0.03(+5.95%)
Mar 09, 2023 0.5500 0.5500 0.5254 0.5441 9,800 -0.09(-14.29%)
Mar 07, 2023 0.6348 0 +0.06(+11.29%)
Mar 06, 2023 0.5878 0.5878 0.5704 0.5704 1,200 +0.02(+3.90%)
Mar 03, 2023 0.5405 0.5490 0.5350 0.5490 8,200 +0.00(+0.26%)
Mar 02, 2023 0.5925 0.5925 0.5349 0.5476 11,200 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.