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:

KinderCare Learning Companies, Inc. Common Stock (NY: KLC )

18.06 -0.55 (-2.96%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 18.51 18.51 17.90 18.06 433,746 -0.55(-2.96%)
Dec 23, 2024 17.60 18.62 17.06 18.61 878,395 +1.02(+5.80%)
Dec 20, 2024 17.50 17.94 17.13 17.59 6,744,280 +0.14(+0.77%)
Dec 19, 2024 17.90 17.90 17.05 17.45 598,071 -0.17(-0.94%)
Dec 18, 2024 18.33 18.52 17.39 17.62 673,358 -0.72(-3.93%)
Dec 17, 2024 18.24 18.61 18.04 18.34 598,170 -0.30(-1.61%)
Dec 16, 2024 18.78 19.02 18.20 18.64 671,655 -0.03(-0.16%)
Dec 13, 2024 19.24 19.36 18.63 18.67 425,272 -0.65(-3.36%)
Dec 12, 2024 19.49 20.15 19.20 19.32 464,133 -0.32(-1.63%)
Dec 11, 2024 19.24 19.78 18.42 19.64 633,886 +0.25(+1.29%)
Dec 10, 2024 20.51 20.97 19.20 19.39 757,728 -1.09(-5.32%)
Dec 09, 2024 22.19 22.55 20.39 20.48 841,536 -1.71(-7.71%)
Dec 06, 2024 23.02 23.15 22.08 22.19 560,356 -0.68(-2.97%)
Dec 05, 2024 22.87 23.60 22.53 22.87 407,381 -0.67(-2.85%)
Dec 04, 2024 22.28 24.71 22.22 23.54 605,545 +1.08(+4.81%)
Dec 03, 2024 22.42 23.09 22.00 22.46 436,653 -0.02(-0.09%)
Dec 02, 2024 23.66 24.14 21.81 22.48 609,282 -1.31(-5.51%)
Nov 29, 2024 23.28 24.30 23.11 23.79 202,758 +0.52(+2.23%)
Nov 27, 2024 23.12 24.04 23.12 23.27 310,681 -0.21(-0.89%)
Nov 26, 2024 22.09 24.40 22.00 23.48 572,619 +0.94(+4.17%)
Nov 25, 2024 21.81 23.40 21.78 22.54 807,592 +1.67(+8.00%)
Nov 22, 2024 20.14 21.00 19.00 20.87 1,064,072 +1.50(+7.74%)
Nov 21, 2024 22.00 22.92 19.02 19.37 1,974,077 -3.43(-15.04%)
Nov 20, 2024 23.39 23.55 22.25 22.80 546,399 -0.84(-3.55%)
Nov 19, 2024 23.21 23.79 23.13 23.64 310,562 +0.14(+0.60%)
Nov 18, 2024 23.35 23.86 23.34 23.50 255,546 +0.14(+0.60%)
Nov 15, 2024 24.20 24.46 23.32 23.36 399,500 -1.17(-4.77%)
Nov 14, 2024 25.47 26.32 24.53 24.53 289,530 -1.10(-4.29%)
Nov 13, 2024 27.40 27.55 25.63 25.63 258,799 -1.84(-6.70%)
Nov 12, 2024 27.46 27.93 27.22 27.47 191,992 +0.19(+0.70%)
Nov 11, 2024 27.65 27.79 26.30 27.28 271,504 -0.57(-2.05%)
Nov 08, 2024 28.19 28.41 27.65 27.85 172,139 -0.55(-1.94%)
Nov 07, 2024 27.83 28.83 27.33 28.40 158,260 +0.59(+2.12%)
Nov 06, 2024 27.55 28.33 26.93 27.81 511,858 +0.83(+3.08%)
Nov 05, 2024 28.54 29.08 26.57 26.98 696,647 -1.59(-5.57%)
Nov 04, 2024 28.74 29.48 28.30 28.57 278,156 +0.25(+0.88%)
Nov 01, 2024 28.99 29.08 28.32 28.32 271,185 -0.84(-2.88%)
Oct 31, 2024 28.40 29.89 28.40 29.16 262,943 -0.25(-0.85%)
Oct 30, 2024 28.59 29.61 28.32 29.41 157,605 +1.02(+3.59%)
Oct 29, 2024 28.11 28.70 28.11 28.39 310,674 +0.30(+1.07%)
Oct 28, 2024 28.70 28.70 27.98 28.09 229,502 -0.27(-0.95%)
Oct 25, 2024 28.30 29.11 28.03 28.36 163,655 -0.10(-0.35%)
Oct 24, 2024 29.38 29.38 28.14 28.46 177,046 -0.58(-2.00%)
Oct 23, 2024 27.78 29.21 27.63 29.04 275,443 +0.73(+2.58%)
Oct 22, 2024 28.09 28.42 27.74 28.31 339,212 +0.22(+0.78%)
Oct 21, 2024 28.10 28.55 27.88 28.09 431,583 -0.26(-0.92%)
Oct 18, 2024 28.00 28.53 28.00 28.35 304,835 +0.08(+0.28%)
Oct 17, 2024 28.51 28.65 27.96 28.27 239,702 -0.08(-0.28%)
Oct 16, 2024 28.05 28.66 27.70 28.35 960,812 +0.07(+0.25%)
Oct 15, 2024 28.81 29.40 28.18 28.28 3,306,703 -0.58(-2.01%)
Oct 14, 2024 28.64 29.00 27.55 28.86 1,302,418 +0.44(+1.55%)
Oct 11, 2024 27.37 28.96 27.14 28.42 971,269 +0.38(+1.36%)
Oct 10, 2024 26.08 28.39 24.60 28.04 3,222,622 +1.91(+7.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.