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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.685 -0.035 (-2.03%)

Streaming Delayed Price Updated: 1:31 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	1.720	1.740	1.671	1.720	292,337	+0.00(+0.00%)
Sep 12, 2025	1.700	1.740	1.680	1.720	281,927	+0.01(+0.58%)
Sep 11, 2025	1.700	1.730	1.610	1.710	345,278	+0.06(+3.64%)
Sep 10, 2025	1.510	1.740	1.500	1.650	688,705	+0.14(+9.27%)
Sep 09, 2025	1.520	1.530	1.470	1.510	282,296	-0.03(-1.95%)
Sep 08, 2025	1.470	1.550	1.470	1.540	155,316	+0.08(+5.48%)
Sep 05, 2025	1.490	1.550	1.450	1.460	99,707	-0.02(-1.35%)
Sep 04, 2025	1.490	1.530	1.460	1.480	119,654	-0.01(-0.67%)
Sep 03, 2025	1.510	1.550	1.470	1.490	197,029	-0.01(-0.67%)
Sep 02, 2025	1.560	1.600	1.480	1.500	186,611	-0.09(-5.66%)
Aug 29, 2025	1.600	1.670	1.580	1.590	227,283	-0.02(-1.24%)
Aug 28, 2025	1.600	1.650	1.593	1.610	160,923	+0.02(+1.26%)
Aug 27, 2025	1.600	1.655	1.585	1.590	297,678	-0.01(-0.63%)
Aug 26, 2025	1.580	1.640	1.530	1.600	302,203	+0.03(+1.91%)
Aug 25, 2025	1.480	1.605	1.450	1.570	553,321	+0.08(+5.37%)
Aug 22, 2025	1.390	1.500	1.390	1.490	253,553	+0.11(+7.97%)
Aug 21, 2025	1.460	1.460	1.380	1.380	152,657	-0.06(-4.17%)
Aug 20, 2025	1.450	1.510	1.390	1.440	398,285	-0.01(-0.69%)
Aug 19, 2025	1.480	1.500	1.430	1.450	222,124	-0.03(-2.03%)
Aug 18, 2025	1.460	1.520	1.460	1.480	186,634	+0.01(+0.68%)
Aug 15, 2025	1.520	1.540	1.470	1.470	194,517	-0.04(-2.65%)
Aug 14, 2025	1.600	1.652	1.500	1.510	249,023	-0.12(-7.36%)
Aug 13, 2025	1.620	1.660	1.600	1.630	202,685	+0.02(+1.24%)
Aug 12, 2025	1.550	1.625	1.480	1.610	521,733	+0.01(+0.63%)
Aug 11, 2025	1.730	1.730	1.590	1.600	435,987	-0.14(-8.05%)
Aug 08, 2025	1.710	1.815	1.700	1.740	252,225	+0.03(+1.75%)
Aug 07, 2025	1.740	1.810	1.665	1.710	198,133	+0.00(+0.00%)
Aug 06, 2025	1.700	1.775	1.700	1.710	154,111	+0.03(+1.79%)
Aug 05, 2025	1.720	1.768	1.670	1.680	372,813	-0.02(-1.18%)
Aug 04, 2025	1.660	1.727	1.660	1.700	213,558	+0.04(+2.41%)
Aug 01, 2025	1.760	1.760	1.650	1.660	265,169	-0.13(-7.26%)
Jul 31, 2025	1.800	1.880	1.750	1.790	439,929	+0.01(+0.28%)
Jul 30, 2025	1.850	1.860	1.755	1.785	262,893	-0.05(-2.46%)
Jul 29, 2025	1.910	1.910	1.830	1.830	100,739	-0.06(-3.17%)
Jul 28, 2025	1.870	1.910	1.850	1.890	201,246	+0.02(+1.07%)
Jul 25, 2025	1.950	1.950	1.870	1.870	143,054	-0.06(-3.11%)
Jul 24, 2025	1.960	1.970	1.890	1.930	286,517	-0.04(-2.03%)
Jul 23, 2025	1.900	2.019	1.890	1.970	483,044	+0.07(+3.68%)
Jul 22, 2025	1.890	1.920	1.840	1.900	333,117	+0.02(+1.06%)
Jul 21, 2025	1.860	1.900	1.850	1.880	436,978	+0.03(+1.62%)
Jul 18, 2025	1.840	1.890	1.796	1.850	319,207	+0.02(+1.09%)
Jul 17, 2025	1.710	1.880	1.710	1.830	398,718	+0.12(+7.02%)
Jul 16, 2025	1.720	1.780	1.700	1.710	331,294	-0.02(-1.16%)
Jul 15, 2025	1.780	1.850	1.690	1.730	601,000	+0.00(+0.00%)
Jul 14, 2025	1.780	1.820	1.730	1.730	320,581	-0.06(-3.35%)
Jul 11, 2025	1.880	1.910	1.780	1.790	150,124	-0.11(-5.79%)
Jul 10, 2025	1.980	2.010	1.895	1.900	165,875	-0.08(-4.04%)
Jul 09, 2025	2.010	2.049	1.970	1.980	171,967	-0.03(-1.49%)
Jul 08, 2025	1.990	2.060	1.980	2.010	185,837	+0.03(+1.52%)
Jul 07, 2025	2.000	2.059	1.950	1.980	368,900	-0.01(-0.50%)
Jul 03, 2025	1.930	2.040	1.860	1.990	254,586	+0.06(+3.11%)
Jul 02, 2025	2.010	2.032	1.930	1.930	245,827	-0.07(-3.50%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	252.26	+0.50 (0.20%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices