Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kaltura Inc (NQ: KLTR )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.310 1.335 1.270 1.270 79,779 -0.04(-3.05%)
Oct 30, 2024 1.320 1.350 1.310 1.310 62,486 -0.01(-0.76%)
Oct 29, 2024 1.290 1.330 1.290 1.320 58,710 +0.01(+0.76%)
Oct 28, 2024 1.330 1.340 1.300 1.310 53,701 +0.00(+0.00%)
Oct 25, 2024 1.320 1.340 1.310 1.310 56,582 -0.01(-0.76%)
Oct 24, 2024 1.320 1.350 1.310 1.320 59,809 +0.00(+0.00%)
Oct 23, 2024 1.330 1.350 1.290 1.320 41,760 -0.02(-1.49%)
Oct 22, 2024 1.340 1.365 1.320 1.340 41,005 +0.00(+0.00%)
Oct 21, 2024 1.370 1.390 1.340 1.340 67,714 -0.02(-1.47%)
Oct 18, 2024 1.390 1.400 1.360 1.360 85,683 -0.03(-2.16%)
Oct 17, 2024 1.390 1.420 1.380 1.390 97,873 +0.00(+0.00%)
Oct 16, 2024 1.350 1.400 1.340 1.390 133,247 +0.05(+3.73%)
Oct 15, 2024 1.320 1.360 1.300 1.340 120,393 +0.02(+1.52%)
Oct 14, 2024 1.300 1.340 1.289 1.320 63,917 +0.02(+1.54%)
Oct 11, 2024 1.250 1.320 1.240 1.300 108,904 +0.05(+4.00%)
Oct 10, 2024 1.270 1.320 1.250 1.250 84,315 -0.06(-4.58%)
Oct 09, 2024 1.280 1.340 1.280 1.310 67,920 +0.02(+1.55%)
Oct 08, 2024 1.270 1.320 1.270 1.290 73,154 +0.00(+0.00%)
Oct 07, 2024 1.290 1.345 1.280 1.290 59,503 -0.02(-1.53%)
Oct 04, 2024 1.310 1.350 1.300 1.310 104,705 +0.03(+2.34%)
Oct 03, 2024 1.240 1.330 1.240 1.280 63,977 +0.02(+1.59%)
Oct 02, 2024 1.330 1.330 1.250 1.260 90,155 -0.06(-4.55%)
Oct 01, 2024 1.350 1.360 1.320 1.320 80,586 -0.04(-2.94%)
Sep 30, 2024 1.360 1.370 1.335 1.360 106,203 +0.01(+0.74%)
Sep 27, 2024 1.290 1.360 1.290 1.350 113,366 +0.06(+4.65%)
Sep 26, 2024 1.280 1.365 1.270 1.290 123,315 -0.02(-1.53%)
Sep 25, 2024 1.360 1.380 1.290 1.310 115,133 -0.06(-4.38%)
Sep 24, 2024 1.360 1.400 1.360 1.370 168,166 +0.01(+0.74%)
Sep 23, 2024 1.370 1.380 1.350 1.360 138,199 +0.00(+0.00%)
Sep 20, 2024 1.270 1.360 1.270 1.360 642,799 +0.03(+2.26%)
Sep 19, 2024 1.240 1.340 1.240 1.330 114,679 +0.09(+7.26%)
Sep 18, 2024 1.290 1.330 1.230 1.240 149,036 -0.05(-3.88%)
Sep 17, 2024 1.290 1.310 1.260 1.290 117,725 +0.01(+0.78%)
Sep 16, 2024 1.300 1.300 1.260 1.280 86,148 -0.02(-1.54%)
Sep 13, 2024 1.220 1.320 1.220 1.300 126,971 +0.12(+10.17%)
Sep 12, 2024 1.240 1.255 1.180 1.180 82,557 -0.06(-4.45%)
Sep 11, 2024 1.200 1.240 1.192 1.235 68,654 +0.01(+0.41%)
Sep 10, 2024 1.140 1.230 1.140 1.230 70,982 +0.07(+6.03%)
Sep 09, 2024 1.090 1.188 1.080 1.160 83,344 +0.07(+6.42%)
Sep 06, 2024 1.070 1.150 1.060 1.090 54,553 +0.03(+2.83%)
Sep 05, 2024 1.110 1.150 1.060 1.060 79,506 -0.05(-4.50%)
Sep 04, 2024 1.110 1.200 1.090 1.110 98,431 -0.01(-0.89%)
Sep 03, 2024 1.320 1.360 1.110 1.120 165,720 -0.24(-17.65%)
Aug 30, 2024 1.350 1.385 1.345 1.360 190,386 +0.02(+1.49%)
Aug 29, 2024 1.290 1.350 1.280 1.340 147,770 +0.07(+5.51%)
Aug 28, 2024 1.290 1.310 1.270 1.270 118,726 -0.02(-1.55%)
Aug 27, 2024 1.240 1.300 1.240 1.290 122,539 +0.01(+0.78%)
Aug 26, 2024 1.260 1.300 1.240 1.280 105,329 +0.00(+0.00%)
Aug 23, 2024 1.200 1.290 1.190 1.280 128,665 +0.09(+7.56%)
Aug 22, 2024 1.220 1.240 1.180 1.190 57,881 -0.04(-3.25%)
Aug 21, 2024 1.210 1.240 1.200 1.230 67,177 +0.03(+2.50%)
Aug 20, 2024 1.190 1.210 1.180 1.200 63,650 +0.02(+1.69%)
Aug 19, 2024 1.230 1.250 1.139 1.180 132,406 -0.05(-4.07%)
Aug 16, 2024 1.230 1.250 1.215 1.230 95,768 +0.00(+0.00%)
Aug 15, 2024 1.250 1.250 1.220 1.230 111,920 +0.00(+0.00%)
Aug 14, 2024 1.210 1.280 1.210 1.230 83,901 +0.00(+0.00%)
Aug 13, 2024 1.160 1.230 1.120 1.230 104,895 +0.07(+6.03%)
Aug 12, 2024 1.160 1.215 1.160 1.160 80,021 -0.03(-2.52%)
Aug 09, 2024 1.200 1.220 1.170 1.190 147,788 -0.03(-2.46%)
Aug 08, 2024 1.210 1.320 1.170 1.220 86,997 +0.07(+6.09%)
Aug 07, 2024 1.150 1.200 1.130 1.150 106,982 +0.01(+0.88%)
Aug 06, 2024 1.080 1.200 1.080 1.140 101,215 +0.06(+5.56%)
Aug 05, 2024 1.100 1.140 1.080 1.080 117,261 -0.08(-6.90%)
Aug 02, 2024 1.180 1.240 1.140 1.160 106,555 -0.10(-7.94%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.