Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

(OP: KLDCF )

0.8128 +0.0170 (+2.14%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.7427 0.8081 0.7392 0.7958 96,680 +0.07(+9.99%)
Jul 18, 2024 0.7640 0.7879 0.7235 0.7235 14,454 -0.04(-4.80%)
Jul 17, 2024 0.7722 0.7800 0.7528 0.7600 4,650 -0.01(-1.57%)
Jul 16, 2024 0.7730 0.7763 0.7504 0.7721 17,000 +0.01(+1.86%)
Jul 15, 2024 0.7527 0.7676 0.7408 0.7580 13,700 +0.00(+0.54%)
Jul 12, 2024 0.7315 0.7703 0.7315 0.7539 39,500 +0.05(+7.70%)
Jul 11, 2024 0.7109 0.7209 0.6850 0.7000 18,000 +0.03(+3.73%)
Jul 10, 2024 0.6927 0.7141 0.6718 0.6748 12,700 -0.03(-4.13%)
Jul 09, 2024 0.6492 0.7039 0.6492 0.7039 2,250 +0.01(+1.25%)
Jul 08, 2024 0.7015 0.7015 0.6739 0.6952 11,600 -0.01(-2.08%)
Jul 05, 2024 0.6908 0.7189 0.6700 0.7100 22,740 +0.04(+6.75%)
Jul 03, 2024 0.6621 0.6754 0.6621 0.6651 5,134 +0.01(+1.87%)
Jul 02, 2024 0.6779 0.6779 0.6529 0.6529 1,500 -0.02(-2.91%)
Jul 01, 2024 0.6710 0.6725 0.6710 0.6725 9,000 +0.00(+0.37%)
Jun 28, 2024 0.6600 0.6700 0.6448 0.6700 13,758 +0.00(+0.60%)
Jun 27, 2024 0.6660 0.6660 0.6660 0.6660 1,009 -0.02(-2.69%)
Jun 26, 2024 0.6726 0.6874 0.6538 0.6844 44,807 +0.01(+1.98%)
Jun 25, 2024 0.6730 0.6730 0.6711 0.6711 3,100 -0.02(-3.44%)
Jun 24, 2024 0.6900 0.6950 0.6900 0.6950 6,000 +0.01(+1.70%)
Jun 21, 2024 0.6825 0.6945 0.6825 0.6834 14,100 -0.00(-0.47%)
Jun 20, 2024 0.6916 0.6916 0.6827 0.6866 21,902 -0.01(-1.21%)
Jun 18, 2024 0.6848 0.7015 0.6800 0.6950 5,150 +0.01(+0.83%)
Jun 14, 2024 0.6893 2,506 -0.01(-1.10%)
Jun 13, 2024 0.7350 0.7350 0.6927 0.6970 22,605 -0.02(-2.76%)
Jun 12, 2024 0.7300 0.7400 0.7168 0.7168 7,800 -0.02(-3.14%)
Jun 11, 2024 0.7242 0.7460 0.7070 0.7400 33,920 +0.01(+1.08%)
Jun 10, 2024 0.7405 0.7529 0.7297 0.7321 5,776 -0.01(-1.07%)
Jun 07, 2024 0.7958 0.8064 0.7400 0.7400 19,209 -0.06(-6.95%)
Jun 06, 2024 0.7638 0.7953 0.7638 0.7953 3,450 +0.03(+3.96%)
Jun 05, 2024 0.7650 0.8025 0.7650 0.7650 1,170 -0.01(-1.61%)
Jun 04, 2024 0.7775 0.7775 0.7775 0.7775 200 -0.01(-1.08%)
Jun 03, 2024 0.8073 0.8400 0.7800 0.7860 17,908 +0.01(+1.42%)
May 31, 2024 0.7784 0.7972 0.7624 0.7750 24,232 +0.04(+4.80%)
May 30, 2024 0.8000 0.8290 0.7330 0.7395 18,511 +0.01(+0.68%)
May 29, 2024 0.6574 0.7450 0.6574 0.7345 50,913 +0.08(+12.48%)
May 28, 2024 0.6566 0.6605 0.6250 0.6530 70,100 +0.03(+4.38%)
May 24, 2024 0.6434 0.6690 0.6143 0.6256 23,833 -0.00(-0.70%)
May 23, 2024 0.6545 0.6690 0.6300 0.6300 32,335 -0.01(-1.30%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.