Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: KLG )

18.00 -0.21 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2023 10.94 11.16 10.90 10.98 1,797,677 +0.12(+1.08%)
Nov 29, 2023 11.26 11.29 10.78 10.87 1,423,527 -0.38(-3.35%)
Nov 28, 2023 11.21 11.42 10.88 11.24 962,079 +0.11(+0.95%)
Nov 27, 2023 11.81 11.87 11.03 11.14 1,526,003 -0.61(-5.19%)
Nov 24, 2023 11.51 11.94 11.51 11.75 576,600 +0.30(+2.62%)
Nov 22, 2023 11.42 11.50 11.18 11.45 1,474,757 -0.01(-0.08%)
Nov 21, 2023 10.88 11.86 10.88 11.46 1,878,761 +0.61(+5.61%)
Nov 20, 2023 10.88 11.31 10.80 10.85 1,825,879 +0.02(+0.18%)
Nov 17, 2023 10.79 11.17 10.63 10.83 1,784,418 +0.18(+1.73%)
Nov 16, 2023 10.69 10.71 10.47 10.64 1,465,873 +0.24(+2.32%)
Nov 15, 2023 10.49 10.68 10.25 10.40 1,031,714 -0.02(-0.19%)
Nov 14, 2023 10.41 10.46 10.11 10.42 1,438,269 +0.13(+1.22%)
Nov 13, 2023 10.15 10.48 9.987 10.30 1,281,830 +0.07(+0.66%)
Nov 10, 2023 10.17 10.27 10.02 10.23 623,137 +0.21(+2.12%)
Nov 09, 2023 10.39 10.49 9.775 10.02 1,080,623 -0.33(-3.18%)
Nov 08, 2023 10.64 10.83 10.16 10.35 1,614,297 +0.23(+2.30%)
Nov 07, 2023 9.929 10.12 9.813 10.11 1,063,701 +0.00(+0.00%)
Nov 06, 2023 10.01 10.23 9.968 10.11 840,656 -0.01(-0.10%)
Nov 03, 2023 9.881 10.12 9.712 10.12 977,026 +0.48(+5.01%)
Nov 02, 2023 9.562 9.862 9.494 9.639 1,795,974 -0.07(-0.70%)
Nov 01, 2023 9.717 9.939 9.543 9.707 1,422,168 +0.02(+0.20%)
Oct 31, 2023 9.929 10.01 9.504 9.688 1,217,354 -0.34(-3.37%)
Oct 30, 2023 10.08 10.25 9.862 10.03 796,476 -0.02(-0.19%)
Oct 27, 2023 10.02 10.49 9.987 10.05 1,473,999 -0.03(-0.29%)
Oct 26, 2023 9.862 10.10 9.789 10.07 740,626 +0.14(+1.36%)
Oct 25, 2023 9.581 10.17 9.572 9.939 1,064,370 +0.27(+2.80%)
Oct 24, 2023 10.06 10.07 9.446 9.668 2,247,575 -0.46(-4.58%)
Oct 23, 2023 9.784 10.17 9.726 10.13 1,559,685 +0.33(+3.35%)
Oct 20, 2023 9.717 10.11 9.649 9.804 943,240 +0.13(+1.30%)
Oct 19, 2023 9.446 9.871 9.436 9.678 1,057,316 +0.15(+1.62%)
Oct 18, 2023 9.620 9.755 9.465 9.523 1,430,167 -0.24(-2.48%)
Oct 17, 2023 9.427 10.12 9.427 9.765 1,811,163 +0.19(+2.02%)
Oct 16, 2023 10.17 10.35 9.378 9.572 2,938,682 -0.85(-8.16%)
Oct 13, 2023 9.668 10.49 9.668 10.42 1,701,718 +0.37(+3.65%)
Oct 12, 2023 9.446 10.08 9.335 10.06 2,728,759 +0.38(+3.90%)
Oct 11, 2023 10.32 10.48 9.668 9.678 2,633,890 -0.74(-7.14%)
Oct 10, 2023 10.73 11.26 9.871 10.42 4,403,111 -0.64(-5.77%)
Oct 09, 2023 10.01 11.17 9.910 11.06 4,520,109 +1.02(+10.11%)
Oct 06, 2023 9.668 10.38 9.436 10.05 6,652,683 +0.19(+1.96%)
Oct 05, 2023 10.21 10.38 9.523 9.852 10,515,881 -0.59(-5.65%)
Oct 04, 2023 11.02 11.78 10.39 10.44 3,772,876 -0.43(-3.91%)
Oct 03, 2023 12.27 12.49 10.79 10.87 8,545,835 -2.04(-15.81%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.