Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Kaltura, Inc. - Common Stock (NQ:KLTR)

2.255 +0.045 (+2.04%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 13, 2025 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 (%)
May 12, 2025 2.240 2.300 2.190 2.210 366,337 +0.05(+2.31%)
May 09, 2025 2.190 2.195 2.130 2.160 306,086 -0.02(-0.92%)
May 08, 2025 2.270 2.270 2.160 2.180 298,426 -0.02(-0.91%)
May 07, 2025 2.220 2.265 2.170 2.200 309,668 -0.01(-0.45%)
May 06, 2025 2.190 2.245 2.180 2.210 240,789 -0.01(-0.45%)
May 05, 2025 2.200 2.290 2.175 2.220 341,142 -0.01(-0.45%)
May 02, 2025 2.200 2.245 2.190 2.230 253,122 +0.04(+1.83%)
May 01, 2025 2.190 2.230 2.150 2.190 353,380 +0.04(+1.86%)
Apr 30, 2025 2.080 2.185 2.070 2.150 266,957 +0.02(+0.94%)
Apr 29, 2025 2.050 2.145 2.050 2.130 252,897 +0.06(+2.90%)
Apr 28, 2025 2.040 2.140 2.020 2.070 364,115 +0.02(+0.98%)
Apr 25, 2025 2.040 2.100 2.000 2.050 362,443 -0.02(-0.97%)
Apr 24, 2025 2.030 2.100 2.015 2.070 288,309 +0.05(+2.48%)
Apr 23, 2025 2.050 2.090 1.990 2.020 277,792 +0.04(+2.02%)
Apr 22, 2025 1.950 2.020 1.935 1.980 189,433 +0.05(+2.59%)
Apr 21, 2025 2.000 2.000 1.894 1.930 174,343 -0.04(-2.03%)
Apr 17, 2025 2.010 2.030 1.940 1.970 218,479 -0.04(-1.99%)
Apr 16, 2025 2.020 2.065 1.951 2.010 567,802 -0.02(-0.99%)
Apr 15, 2025 1.930 2.040 1.930 2.030 171,919 +0.08(+4.10%)
Apr 14, 2025 1.980 2.020 1.910 1.950 236,360 -0.01(-0.51%)
Apr 11, 2025 1.910 1.985 1.880 1.960 233,921 +0.03(+1.55%)
Apr 10, 2025 1.960 2.030 1.900 1.930 272,074 -0.02(-1.03%)
Apr 09, 2025 1.790 2.070 1.565 1.950 392,539 +0.15(+8.33%)
Apr 08, 2025 1.860 1.895 1.730 1.800 334,993 +0.02(+1.12%)
Apr 07, 2025 1.600 1.825 1.520 1.780 302,386 +0.09(+5.33%)
Apr 04, 2025 1.680 1.740 1.635 1.690 266,546 -0.08(-4.52%)
Apr 03, 2025 1.780 1.830 1.750 1.770 427,490 -0.16(-8.29%)
Apr 02, 2025 1.870 1.940 1.860 1.930 243,352 +0.01(+0.52%)
Apr 01, 2025 1.880 1.920 1.841 1.920 214,886 +0.04(+2.13%)
Mar 31, 2025 1.900 1.950 1.840 1.880 393,791 -0.06(-3.09%)
Mar 28, 2025 1.920 1.985 1.900 1.940 265,825 +0.02(+1.04%)
Mar 27, 2025 1.990 1.990 1.910 1.920 373,606 -0.08(-4.00%)
Mar 26, 2025 2.080 2.180 1.980 2.000 527,939 -0.09(-4.31%)
Mar 25, 2025 2.020 2.110 1.950 2.090 303,190 +0.08(+3.98%)
Mar 24, 2025 1.900 2.050 1.880 2.010 320,614 +0.14(+7.49%)
Mar 21, 2025 1.870 1.955 1.840 1.870 1,046,682 +0.04(+2.19%)
Mar 20, 2025 1.820 1.890 1.790 1.830 293,879 -0.03(-1.61%)
Mar 19, 2025 1.830 1.920 1.830 1.860 381,662 +0.03(+1.64%)
Mar 18, 2025 1.850 1.895 1.800 1.830 302,688 -0.03(-1.61%)
Mar 17, 2025 1.840 1.920 1.810 1.860 267,158 +0.01(+0.54%)
Mar 14, 2025 1.870 1.945 1.835 1.850 397,186 -0.02(-1.07%)
Mar 13, 2025 1.930 1.960 1.820 1.870 221,458 -0.04(-2.09%)
Mar 12, 2025 1.920 2.010 1.870 1.910 325,452 +0.03(+1.60%)
Mar 11, 2025 1.810 1.920 1.780 1.880 309,985 +0.06(+3.30%)
Mar 10, 2025 1.990 1.990 1.805 1.820 392,706 -0.14(-7.14%)
Mar 07, 2025 2.010 2.020 1.883 1.960 270,283 -0.05(-2.49%)
Mar 06, 2025 1.960 2.070 1.940 2.010 319,545 +0.01(+0.50%)
Mar 05, 2025 1.910 2.050 1.910 2.000 463,908 +0.06(+3.09%)
Mar 04, 2025 1.880 1.995 1.800 1.940 536,579 -0.03(-1.52%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.