Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Kaleyra Inc (NY: KLR )

7.240 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 4, 2023 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 (%)
Apr 29, 2022 19.47 20.60 19.12 20.46 55,067 +0.95(+4.86%)
Apr 28, 2022 20.04 20.18 18.88 19.51 62,455 -0.53(-2.63%)
Apr 27, 2022 20.35 20.67 20.00 20.04 58,620 -0.49(-2.39%)
Apr 26, 2022 22.04 22.04 20.42 20.53 53,856 -1.82(-8.16%)
Apr 25, 2022 20.42 22.39 20.42 22.35 113,864 +1.75(+8.52%)
Apr 22, 2022 20.07 21.09 20.07 20.60 43,597 +0.56(+2.80%)
Apr 21, 2022 20.28 20.63 19.79 20.04 51,119 -0.14(-0.70%)
Apr 20, 2022 20.88 21.21 20.00 20.18 64,673 -0.63(-3.04%)
Apr 19, 2022 20.11 21.09 19.98 20.81 65,467 +0.70(+3.49%)
Apr 18, 2022 19.61 20.35 19.51 20.11 38,434 +0.49(+2.50%)
Apr 14, 2022 19.65 20.11 19.37 19.61 55,167 -0.18(-0.89%)
Apr 13, 2022 19.72 20.14 19.46 19.79 28,754 +0.11(+0.53%)
Apr 12, 2022 19.96 20.18 19.58 19.68 45,169 +0.04(+0.18%)
Apr 11, 2022 19.30 19.89 18.35 19.65 79,415 +0.14(+0.72%)
Apr 08, 2022 20.28 20.35 19.33 19.51 92,166 -0.77(-3.81%)
Apr 07, 2022 21.23 21.30 19.56 20.28 71,951 -0.95(-4.46%)
Apr 06, 2022 22.11 22.18 21.23 21.23 75,315 -0.91(-4.12%)
Apr 05, 2022 22.60 23.30 21.82 22.14 56,370 -0.25(-1.10%)
Apr 04, 2022 21.54 22.98 21.54 22.39 116,023 +0.42(+1.92%)
Apr 01, 2022 21.47 22.14 21.19 21.96 68,150 +0.98(+4.68%)
Mar 31, 2022 21.40 21.40 20.74 20.98 58,874 -0.35(-1.64%)
Mar 30, 2022 22.35 22.98 21.30 21.33 68,833 -1.12(-5.00%)
Mar 29, 2022 22.39 23.05 21.82 22.46 133,825 +0.28(+1.27%)
Mar 28, 2022 23.19 23.47 22.04 22.18 65,198 -1.16(-4.96%)
Mar 25, 2022 23.75 24.11 23.33 23.33 37,349 -0.49(-2.06%)
Mar 24, 2022 23.65 23.88 22.98 23.82 107,079 +0.70(+3.04%)
Mar 23, 2022 24.70 24.91 23.12 23.12 44,266 -1.79(-7.18%)
Mar 22, 2022 23.86 24.95 23.82 24.91 105,168 +0.98(+4.11%)
Mar 21, 2022 23.05 23.96 23.05 23.93 127,457 +1.09(+4.76%)
Mar 18, 2022 22.25 23.16 22.21 22.84 123,937 +0.35(+1.56%)
Mar 17, 2022 21.72 22.63 21.37 22.49 79,263 +0.77(+3.55%)
Mar 16, 2022 21.12 22.28 20.88 21.72 82,142 +0.67(+3.17%)
Mar 15, 2022 20.70 21.42 20.21 21.05 85,254 +0.18(+0.84%)
Mar 14, 2022 22.46 22.56 20.63 20.88 109,062 -1.68(-7.46%)
Mar 11, 2022 23.16 23.58 22.46 22.56 67,064 -0.56(-2.43%)
Mar 10, 2022 23.30 23.75 22.81 23.12 105,334 -0.70(-2.95%)
Mar 09, 2022 23.72 24.46 23.30 23.82 77,517 +0.74(+3.19%)
Mar 08, 2022 23.16 24.32 22.67 23.09 72,391 -0.14(-0.60%)
Mar 07, 2022 23.65 23.89 23.12 23.23 72,504 -0.49(-2.07%)
Mar 04, 2022 24.39 24.81 23.54 23.72 81,909 -1.02(-4.11%)
Mar 03, 2022 26.14 26.14 24.42 24.74 151,451 -1.09(-4.21%)
Mar 02, 2022 27.05 27.19 25.79 25.82 63,903 -1.02(-3.79%)
Mar 01, 2022 26.98 27.44 26.53 26.84 49,387 -0.28(-1.03%)
Feb 28, 2022 27.47 27.93 26.56 27.12 114,342 -0.84(-3.01%)
Feb 25, 2022 28.07 28.25 27.68 27.96 104,988 -0.60(-2.09%)
Feb 24, 2022 27.96 28.98 27.86 28.56 52,689 -0.18(-0.61%)
Feb 23, 2022 29.47 29.51 28.32 28.74 67,089 -0.35(-1.21%)
Feb 22, 2022 29.72 30.20 28.81 29.09 64,359 -0.84(-2.81%)
Feb 18, 2022 29.93 0 -0.14(-0.47%)
Feb 17, 2022 30.46 32.63 28.95 30.07 231,390 -1.26(-4.03%)
Feb 16, 2022 30.88 32.46 29.96 31.33 107,910 +0.42(+1.36%)
Feb 15, 2022 29.30 31.16 28.67 30.91 82,785 +2.11(+7.31%)
Feb 14, 2022 29.82 30.67 28.63 28.81 67,867 -1.12(-3.75%)
Feb 11, 2022 30.28 31.00 29.45 29.93 64,723 -0.39(-1.27%)
Feb 10, 2022 29.44 31.61 29.44 30.32 85,766 +0.11(+0.35%)
Feb 09, 2022 29.72 30.32 29.19 30.21 67,417 +1.09(+3.73%)
Feb 08, 2022 29.02 29.54 28.88 29.12 36,307 +0.00(+0.00%)
Feb 07, 2022 29.26 30.25 29.02 29.12 42,404 -0.21(-0.72%)
Feb 04, 2022 28.67 29.58 28.18 29.33 33,463 +0.49(+1.70%)
Feb 03, 2022 29.72 28.81 28.84 35,888 -1.68(-5.52%)
Feb 02, 2022 31.72 31.72 30.18 30.53 75,818 -0.88(-2.79%)
Feb 01, 2022 31.51 32.84 30.81 31.40 156,078 +0.21(+0.67%)
Jan 31, 2022 27.44 31.44 31.19 90,061 +3.86(+14.12%)
Jan 28, 2022 28.07 28.21 26.70 27.33 150,373 -0.95(-3.35%)
Jan 27, 2022 29.40 30.15 28.07 28.28 122,398 -1.23(-4.16%)
Jan 26, 2022 31.58 31.65 28.98 29.51 174,100 -1.79(-5.72%)
Jan 25, 2022 30.88 31.40 30.07 31.30 51,955 -0.11(-0.34%)
Jan 24, 2022 30.84 31.51 29.02 31.40 118,971 -0.11(-0.33%)
Jan 21, 2022 31.61 32.11 30.81 31.51 86,864 -0.42(-1.32%)
Jan 20, 2022 32.32 33.19 31.75 31.93 29,790 -0.14(-0.44%)
Jan 19, 2022 32.88 32.91 31.72 32.07 39,929 -0.91(-2.77%)
Jan 18, 2022 33.96 34.46 32.07 32.98 86,692 -1.33(-3.89%)
Jan 14, 2022 34.32 0 +0.95(+2.84%)
Jan 13, 2022 32.53 33.72 32.35 33.37 76,051 +0.77(+2.37%)
Jan 12, 2022 32.67 33.54 31.93 32.60 50,378 +0.81(+2.54%)
Jan 11, 2022 31.19 31.98 30.88 31.79 91,280 +0.95(+3.07%)
Jan 10, 2022 30.25 31.16 28.07 30.84 113,297 -0.04(-0.11%)
Jan 07, 2022 31.40 32.04 30.59 30.88 93,567 -0.46(-1.46%)
Jan 06, 2022 32.46 33.02 30.39 31.33 268,553 -1.26(-3.88%)
Jan 05, 2022 34.00 34.39 32.28 32.60 47,962 -1.65(-4.82%)
Jan 04, 2022 35.09 35.54 33.58 34.25 40,796 -0.49(-1.41%)
Jan 03, 2022 35.44 35.93 33.65 34.74 72,242 -0.49(-1.39%)
Dec 31, 2021 34.21 35.75 34.21 35.23 72,335 +0.98(+2.87%)
Dec 30, 2021 31.89 34.63 31.87 34.25 106,389 +2.11(+6.55%)
Dec 29, 2021 32.81 32.81 31.68 32.14 59,764 -0.28(-0.87%)
Dec 28, 2021 32.42 32.81 31.82 32.42 103,715 +0.00(+0.00%)
Dec 27, 2021 33.51 33.68 32.25 32.42 76,902 -1.72(-5.04%)
Dec 23, 2021 33.82 34.18 32.25 34.14 52,307 +0.95(+2.85%)
Dec 22, 2021 32.81 33.47 32.47 33.19 31,911 -0.14(-0.42%)
Dec 21, 2021 32.98 33.51 32.63 33.33 56,110 +0.56(+1.71%)
Dec 20, 2021 33.61 34.00 32.46 32.77 36,365 -1.47(-4.30%)
Dec 17, 2021 32.91 34.75 32.19 34.25 38,200 +0.95(+2.85%)
Dec 16, 2021 35.19 35.24 33.02 33.30 39,595 -1.51(-4.33%)
Dec 15, 2021 33.68 35.02 32.63 34.81 50,593 +1.09(+3.23%)
Dec 14, 2021 33.61 34.00 33.23 33.72 65,880 +0.18(+0.52%)
Dec 13, 2021 34.21 34.95 33.40 33.54 53,348 -0.84(-2.45%)
Dec 10, 2021 35.79 36.54 34.00 34.39 45,653 -1.54(-4.30%)
Dec 09, 2021 37.79 37.88 35.72 35.93 34,348 -2.18(-5.71%)
Dec 08, 2021 37.75 38.45 37.33 38.11 39,611 +0.04(+0.09%)
Dec 07, 2021 36.04 38.67 35.68 38.07 71,318 +2.39(+6.69%)
Dec 06, 2021 33.05 35.72 31.93 35.68 62,943 +2.67(+8.08%)
Dec 03, 2021 32.74 33.89 31.19 33.02 137,619 +0.39(+1.18%)
Dec 02, 2021 34.07 35.89 32.35 32.63 117,932 -1.89(-5.49%)
Dec 01, 2021 37.19 37.19 34.14 34.53 85,261 -2.25(-6.11%)
Nov 30, 2021 37.26 37.82 35.79 36.77 48,532 -0.70(-1.87%)
Nov 29, 2021 38.32 38.74 36.95 37.47 48,037 -0.84(-2.20%)
Nov 26, 2021 37.51 38.84 37.51 38.32 49,878 -0.88(-2.24%)
Nov 24, 2021 39.65 40.14 37.58 39.19 133,372 -1.12(-2.79%)
Nov 23, 2021 40.35 41.44 39.45 40.32 41,253 -0.35(-0.86%)
Nov 22, 2021 43.02 43.02 39.47 40.67 64,688 -2.49(-5.77%)
Nov 19, 2021 42.70 43.58 42.53 43.16 43,280 +0.60(+1.40%)
Nov 18, 2021 43.23 43.79 42.42 42.56 75,919 -0.84(-1.94%)
Nov 17, 2021 43.65 43.86 41.54 43.40 73,829 -0.81(-1.83%)
Nov 16, 2021 45.51 45.51 44.14 44.21 47,668 -1.47(-3.23%)
Nov 15, 2021 48.28 48.28 44.74 45.68 74,129 -2.00(-4.19%)
Nov 12, 2021 48.53 48.67 46.25 47.68 75,106 -0.84(-1.74%)
Nov 11, 2021 45.86 49.93 45.86 48.53 135,475 +3.12(+6.88%)
Nov 10, 2021 46.67 45.40 303,698 +1.26(+2.86%)
Nov 09, 2021 42.00 44.14 40.81 44.14 98,405 +2.60(+6.25%)
Nov 08, 2021 40.49 42.60 40.28 41.54 50,026 +0.39(+0.94%)
Nov 05, 2021 42.18 42.18 40.70 41.16 26,760 -0.46(-1.10%)
Nov 04, 2021 41.93 42.77 41.40 41.61 36,906 -0.32(-0.75%)
Nov 03, 2021 40.91 42.46 40.91 41.93 32,625 +0.46(+1.10%)
Nov 02, 2021 42.11 42.21 40.98 41.47 41,402 -1.16(-2.72%)
Nov 01, 2021 40.21 43.68 40.04 42.63 155,696 +2.60(+6.49%)
Oct 29, 2021 38.91 40.28 38.74 40.04 26,415 +1.05(+2.70%)
Oct 28, 2021 38.46 39.09 38.04 38.98 65,849 +0.14(+0.36%)
Oct 27, 2021 39.37 40.14 38.35 38.84 33,180 -1.05(-2.64%)
Oct 26, 2021 37.82 40.28 39.89 59,351 +1.82(+4.79%)
Oct 25, 2021 38.84 39.82 38.07 38.07 32,110 -1.16(-2.95%)
Oct 22, 2021 38.07 39.33 37.54 39.23 64,890 +1.23(+3.23%)
Oct 21, 2021 37.82 38.07 37.21 38.00 41,783 +0.18(+0.46%)
Oct 20, 2021 38.14 38.56 37.58 37.82 36,240 -0.35(-0.92%)
Oct 19, 2021 37.23 38.49 36.74 38.18 25,670 +1.23(+3.32%)
Oct 18, 2021 36.95 37.51 36.14 36.95 31,756 -0.53(-1.40%)
Oct 15, 2021 37.44 38.25 37.19 37.47 26,997 +0.11(+0.28%)
Oct 14, 2021 38.25 38.63 37.23 37.37 25,732 -0.56(-1.48%)
Oct 13, 2021 37.51 38.07 37.44 37.93 19,635 +0.39(+1.03%)
Oct 12, 2021 37.02 37.61 36.70 37.54 21,305 +0.39(+1.04%)
Oct 11, 2021 37.54 37.89 37.12 37.16 25,298 -0.39(-1.03%)
Oct 08, 2021 37.89 38.18 37.12 37.54 30,229 -0.07(-0.19%)
Oct 07, 2021 35.93 38.28 35.93 37.61 43,461 +1.23(+3.37%)
Oct 06, 2021 37.30 37.96 36.18 36.39 113,604 -1.40(-3.71%)
Oct 05, 2021 37.96 38.71 37.61 37.79 38,250 -0.56(-1.46%)
Oct 04, 2021 39.23 39.51 37.58 38.35 53,575 -1.16(-2.93%)
Oct 01, 2021 38.35 39.65 37.90 39.51 49,249 +0.88(+2.27%)
Sep 30, 2021 38.49 39.44 38.26 38.63 32,331 -0.07(-0.18%)
Sep 29, 2021 39.44 39.44 38.04 38.70 27,250 -0.91(-2.30%)
Sep 28, 2021 40.81 40.81 38.95 39.61 31,656 -4.14(-9.46%)
Aug 30, 2021 43.75 43.75 43.75 0 +0.81(+1.88%)
Aug 27, 2021 41.75 43.47 41.58 42.95 98,884 +1.30(+3.12%)
Aug 26, 2021 40.60 42.14 40.42 41.65 102,752 +0.91(+2.24%)
Aug 25, 2021 39.23 41.79 39.23 40.74 72,987 +1.82(+4.69%)
Aug 24, 2021 36.18 39.09 36.18 38.91 42,443 +2.53(+6.94%)
Aug 23, 2021 35.12 36.67 35.12 36.39 29,183 +0.95(+2.67%)
Aug 20, 2021 35.09 35.79 33.68 35.44 61,301 +0.42(+1.20%)
Aug 19, 2021 33.68 35.33 33.16 35.02 66,511 +0.67(+1.94%)
Aug 18, 2021 34.81 35.79 33.75 34.35 83,584 +0.14(+0.41%)
Aug 17, 2021 35.16 35.23 33.54 34.21 162,281 -1.40(-3.94%)
Aug 16, 2021 38.63 38.63 35.12 35.61 111,729 -2.70(-7.05%)
Aug 13, 2021 41.23 41.37 38.07 38.32 81,215 -2.60(-6.35%)
Aug 12, 2021 40.74 42.07 38.63 40.91 56,987 -0.28(-0.68%)
Aug 11, 2021 41.30 42.91 40.53 41.19 81,448 +0.49(+1.21%)
Aug 10, 2021 41.33 41.40 39.75 40.70 46,714 +0.74(+1.84%)
Aug 09, 2021 38.53 41.02 37.02 39.96 167,865 +5.09(+14.59%)
Aug 06, 2021 34.91 35.19 33.79 34.88 133,729 +0.04(+0.10%)
Aug 05, 2021 34.91 35.40 34.61 34.84 29,654 +0.39(+1.12%)
Aug 04, 2021 35.12 35.47 33.44 34.46 118,081 -0.49(-1.41%)
Aug 03, 2021 36.91 37.75 34.25 34.95 114,985 -1.19(-3.30%)
Aug 02, 2021 36.14 37.68 35.51 36.14 52,060 +0.60(+1.68%)
Jul 30, 2021 35.68 36.39 34.84 35.54 69,812 -0.81(-2.22%)
Jul 29, 2021 36.63 37.19 35.51 36.35 45,434 +0.18(+0.49%)
Jul 28, 2021 37.33 38.52 35.93 36.18 112,436 -1.12(-3.01%)
Jul 27, 2021 38.25 38.42 36.46 37.30 52,408 -0.98(-2.57%)
Jul 26, 2021 38.25 39.12 37.81 38.28 24,045 -0.04(-0.09%)
Jul 23, 2021 39.75 39.75 37.61 38.32 52,247 -0.74(-1.89%)
Jul 22, 2021 40.53 41.23 37.89 39.05 66,406 -1.47(-3.64%)
Jul 21, 2021 38.84 40.70 38.35 40.53 49,464 +1.93(+5.00%)
Jul 20, 2021 37.19 38.81 36.84 38.60 51,901 +1.47(+3.97%)
Jul 19, 2021 36.88 37.47 36.18 37.12 96,221 -0.98(-2.58%)
Jul 16, 2021 38.95 40.04 37.82 38.11 195,582 -2.25(-5.57%)
Jul 15, 2021 42.39 42.67 40.32 40.35 116,015 -2.39(-5.58%)
Jul 14, 2021 44.39 44.39 41.61 42.74 77,661 -0.98(-2.25%)
Jul 13, 2021 43.44 44.74 42.95 43.72 53,366 +0.18(+0.40%)
Jul 12, 2021 42.53 43.61 42.42 43.54 28,380 +1.05(+2.48%)
Jul 09, 2021 43.86 43.89 42.14 42.49 30,026 -0.32(-0.74%)
Jul 08, 2021 42.74 43.82 41.86 42.81 57,882 -0.74(-1.69%)
Jul 07, 2021 43.79 43.86 41.93 43.54 64,529 -0.35(-0.80%)
Jul 06, 2021 42.81 44.42 42.63 43.89 95,788 +0.91(+2.12%)
Jul 02, 2021 42.88 44.95 41.93 42.98 53,924 +0.00(+0.00%)
Jul 01, 2021 43.33 43.86 42.81 42.98 98,399 +0.04(+0.08%)
Jun 30, 2021 42.63 44.21 42.56 42.95 82,236 +0.00(+0.00%)
Jun 29, 2021 42.04 43.23 41.75 42.95 70,320 +0.91(+2.17%)
Jun 28, 2021 42.25 42.56 41.23 42.04 63,553 +0.00(+0.00%)
Jun 25, 2021 42.11 42.60 41.40 42.04 58,319 -0.07(-0.17%)
Jun 24, 2021 42.60 43.30 41.30 42.11 62,396 -0.25(-0.58%)
Jun 23, 2021 42.70 43.19 41.30 42.35 118,874 -0.63(-1.47%)
Jun 22, 2021 41.05 43.16 40.44 42.98 129,549 +1.68(+4.08%)
Jun 21, 2021 40.88 41.65 39.93 41.30 84,522 -0.07(-0.17%)
Jun 18, 2021 40.88 41.79 40.39 41.37 68,465 +0.39(+0.94%)
Jun 17, 2021 40.53 41.65 40.18 40.98 82,839 +0.53(+1.30%)
Jun 16, 2021 41.75 42.41 40.35 40.46 68,793 -0.77(-1.87%)
Jun 15, 2021 42.63 42.63 40.14 41.23 89,097 -0.11(-0.25%)
Jun 14, 2021 44.04 44.04 40.78 41.33 161,974 -1.89(-4.38%)
Jun 11, 2021 43.82 45.54 42.77 43.23 136,065 -0.95(-2.14%)
Jun 10, 2021 43.16 44.18 42.81 44.18 70,186 +0.88(+2.03%)
Jun 09, 2021 43.65 44.39 41.23 43.30 118,602 +0.21(+0.49%)
Jun 08, 2021 41.12 44.18 40.70 43.09 196,605 +2.56(+6.32%)
Jun 07, 2021 41.02 41.30 39.96 40.53 94,635 +0.14(+0.35%)
Jun 04, 2021 39.26 41.26 39.26 40.39 106,825 +0.84(+2.13%)
Jun 03, 2021 40.04 40.74 39.47 39.54 61,982 -0.95(-2.34%)
Jun 02, 2021 42.11 42.18 40.00 40.49 332,045 -0.81(-1.95%)
Jun 01, 2021 42.18 42.91 40.42 41.30 82,864 -1.33(-3.13%)
May 28, 2021 43.86 44.53 42.46 42.63 36,379 -0.95(-2.17%)
May 27, 2021 43.89 44.49 43.54 43.58 23,351 -0.77(-1.74%)
May 26, 2021 42.77 45.23 42.77 44.35 63,581 +0.98(+2.27%)
May 25, 2021 44.28 45.19 43.23 43.37 41,366 -0.88(-1.98%)
May 24, 2021 43.86 44.86 43.05 44.25 80,076 +0.42(+0.96%)
May 21, 2021 41.68 44.35 41.30 43.82 124,799 +3.37(+8.33%)
May 20, 2021 39.72 40.81 39.72 40.46 85,236 +0.60(+1.50%)
May 19, 2021 39.65 41.02 39.65 39.86 79,452 -0.74(-1.82%)
May 18, 2021 39.89 41.33 39.19 40.60 141,256 +0.00(+0.00%)
May 17, 2021 42.25 43.65 39.65 40.60 72,060 -2.25(-5.24%)
May 14, 2021 43.16 43.89 42.53 42.84 62,636 -0.11(-0.25%)
May 13, 2021 45.16 45.89 42.84 42.95 98,307 -2.91(-6.35%)
May 12, 2021 43.09 45.86 42.97 45.86 82,720 +1.58(+3.57%)
May 11, 2021 37.72 44.56 36.66 44.28 150,759 +2.53(+6.05%)
May 10, 2021 42.67 43.44 41.33 41.75 126,729 -1.33(-3.09%)
May 07, 2021 44.18 44.84 42.53 43.09 88,011 -1.02(-2.31%)
May 06, 2021 45.72 46.07 42.81 44.11 68,544 -0.84(-1.87%)
May 05, 2021 45.61 46.77 44.95 44.95 40,190 -0.42(-0.93%)
May 04, 2021 46.53 47.16 44.00 45.37 103,044 -2.07(-4.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.