Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: KLD )

1.020 -0.020 (-1.92%)

Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	1.020	1.020	1.020	1.020	5,869	-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(TSV: KLD )

Historical Prices