Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(TSV: KLD )

1.040 -0.050 (-4.59%)
Streaming Delayed Price Updated: 3:03 PM EDT, Aug 23, 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 (%)
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%)
Jul 02, 2024 0.9100 0.9100 0.9100 0.9100 25,453 +0.02(+2.25%)
Jun 28, 2024 0.8900 0 +0.00(+0.00%)
Jun 27, 2024 0.9000 0.9000 0.8900 0.8900 176,907 -0.02(-2.20%)
Jun 26, 2024 0.9100 0.9200 0.9100 0.9100 97,690 -0.02(-2.15%)
Jun 25, 2024 0.9200 0.9500 0.9100 0.9300 52,300 +0.01(+1.09%)
Jun 24, 2024 0.9500 0.9600 0.9200 0.9200 31,258 -0.01(-1.08%)
Jun 21, 2024 0.9500 0.9500 0.9300 0.9300 7,420 -0.02(-2.11%)
Jun 20, 2024 0.9200 0.9500 0.9200 0.9500 21,032 +0.02(+2.15%)
Jun 19, 2024 0.9300 0.9300 0.9300 0.9300 6,000 -0.02(-2.11%)
Jun 18, 2024 0.9600 0.9600 0.9500 0.9500 6,520 +0.01(+1.06%)
Jun 17, 2024 0.9500 0.9500 0.9200 0.9400 65,803 -0.01(-1.05%)
Jun 14, 2024 0.9600 0.9600 0.9500 0.9500 21,077 +0.00(+0.00%)
Jun 13, 2024 0.9800 0.9800 0.9500 0.9500 29,200 -0.05(-5.00%)
Jun 12, 2024 1.000 1.000 0.9800 1.000 15,942 +0.02(+2.04%)
Jun 11, 2024 1.030 1.030 0.9800 0.9800 56,450 -0.02(-2.00%)
Jun 10, 2024 1.020 1.020 1.000 1.000 11,700 -0.02(-1.96%)
Jun 07, 2024 1.040 1.050 1.000 1.020 30,415 -0.05(-4.67%)
Jun 06, 2024 1.030 1.070 1.020 1.070 2,805 +0.05(+4.90%)
Jun 05, 2024 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Jun 04, 2024 1.070 1.070 1.020 1.020 42,843 -0.04(-3.77%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.