Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Kaltura Inc (NQ: KLTR )

1.270 +0.040 (+3.25%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.270 1.270 1.220 1.230 129,675 -0.01(-0.81%)
Jun 18, 2024 1.290 1.300 1.200 1.240 188,458 -0.06(-4.62%)
Jun 17, 2024 1.200 1.340 1.189 1.300 343,111 +0.08(+6.56%)
Jun 14, 2024 1.160 1.260 1.110 1.220 405,394 +0.04(+3.39%)
Jun 13, 2024 1.180 1.210 1.110 1.180 120,826 -0.01(-0.84%)
Jun 12, 2024 1.180 1.230 1.120 1.190 208,314 +0.05(+4.39%)
Jun 11, 2024 0.9800 1.195 0.9428 1.140 463,751 +0.15(+15.27%)
Jun 10, 2024 0.8200 0.9960 0.8200 0.9890 148,214 +0.18(+21.50%)
Jun 07, 2024 0.8400 0.8723 0.8078 0.8140 90,204 -0.03(-3.62%)
Jun 06, 2024 0.9700 0.9998 0.7643 0.8446 272,182 -0.16(-15.54%)
Jun 05, 2024 0.9998 1.000 0.8855 1.000 229,822 +0.01(+0.55%)
Jun 04, 2024 1.020 1.080 0.9945 0.9945 127,926 -0.03(-2.50%)
Jun 03, 2024 1.020 1.061 1.020 1.020 122,606 -0.03(-2.86%)
May 31, 2024 1.100 1.100 1.000 1.050 254,235 -0.10(-8.70%)
May 30, 2024 1.160 1.170 1.150 1.150 84,564 +0.00(+0.00%)
May 29, 2024 1.150 1.170 1.150 1.150 62,682 -0.01(-0.86%)
May 28, 2024 1.150 1.170 1.150 1.160 79,832 -0.01(-0.85%)
May 24, 2024 1.200 1.200 1.150 1.170 94,606 -0.01(-0.85%)
May 23, 2024 1.200 1.200 1.150 1.180 82,492 -0.02(-1.67%)
May 22, 2024 1.190 1.200 1.180 1.200 39,826 +0.01(+0.84%)
May 21, 2024 1.180 1.200 1.150 1.190 30,028 -0.01(-0.42%)
May 20, 2024 1.180 1.200 1.150 1.195 196,554 +0.01(+0.42%)
May 17, 2024 1.200 1.200 1.170 1.190 74,938 +0.00(+0.00%)
May 16, 2024 1.170 1.200 1.170 1.190 60,226 +0.00(+0.00%)
May 15, 2024 1.250 1.270 1.190 1.190 121,020 -0.04(-3.25%)
May 14, 2024 1.220 1.260 1.200 1.230 51,592 +0.03(+2.50%)
May 13, 2024 1.190 1.215 1.180 1.200 56,181 +0.00(+0.00%)
May 10, 2024 1.220 1.254 1.180 1.200 70,363 -0.04(-3.23%)
May 09, 2024 1.230 1.260 1.210 1.240 74,883 +0.01(+0.81%)
May 08, 2024 1.210 1.320 1.210 1.230 37,354 -0.05(-3.91%)
May 07, 2024 1.270 1.310 1.240 1.280 148,067 +0.02(+1.59%)
May 06, 2024 1.230 1.260 1.200 1.260 67,063 +0.02(+1.61%)
May 03, 2024 1.260 1.260 1.200 1.240 51,474 +0.02(+1.64%)
May 02, 2024 1.260 1.260 1.190 1.220 114,613 -0.02(-1.61%)
May 01, 2024 1.260 1.260 1.234 1.240 51,050 +0.01(+0.81%)
Apr 30, 2024 1.220 1.250 1.210 1.230 70,657 -0.01(-0.81%)
Apr 29, 2024 1.240 1.260 1.240 1.240 42,196 -0.01(-0.80%)
Apr 26, 2024 1.200 1.290 1.195 1.250 31,839 +0.05(+4.17%)
Apr 25, 2024 1.220 1.240 1.195 1.200 80,091 -0.06(-4.76%)
Apr 24, 2024 1.230 1.270 1.209 1.260 111,768 +0.00(+0.00%)
Apr 23, 2024 1.240 1.270 1.230 1.260 96,511 +0.01(+0.80%)
Apr 22, 2024 1.180 1.250 1.180 1.250 72,664 +0.05(+4.17%)
Apr 19, 2024 1.180 1.217 1.150 1.200 48,988 +0.04(+3.45%)
Apr 18, 2024 1.160 1.205 1.140 1.160 127,696 -0.03(-2.52%)
Apr 17, 2024 1.230 1.230 1.170 1.190 49,378 -0.03(-2.46%)
Apr 16, 2024 1.200 1.230 1.200 1.220 21,813 +0.02(+1.67%)
Apr 15, 2024 1.290 1.310 1.180 1.200 159,111 -0.12(-9.09%)
Apr 12, 2024 1.290 1.320 1.280 1.320 77,004 +0.00(+0.00%)
Apr 11, 2024 1.340 1.340 1.300 1.320 130,487 +0.00(+0.00%)
Apr 10, 2024 1.330 1.350 1.265 1.320 132,368 -0.06(-4.35%)
Apr 09, 2024 1.380 1.390 1.360 1.380 263,809 +0.00(+0.00%)
Apr 08, 2024 1.360 1.390 1.324 1.380 70,917 +0.03(+2.22%)
Apr 05, 2024 1.330 1.370 1.320 1.350 56,809 +0.00(+0.00%)
Apr 04, 2024 1.340 1.370 1.320 1.350 87,949 +0.01(+0.75%)
Apr 03, 2024 1.330 1.400 1.310 1.340 108,432 -0.01(-0.74%)
Apr 02, 2024 1.320 1.360 1.320 1.350 221,512 +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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.