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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KDA )

0.3750 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 0.0900 0.1050 0.0900 0.1050 22,500 +0.02(+23.53%)
Jan 27, 2023 0.0850 0 +0.00(+0.00%)
Jan 26, 2023 0.0900 0.0900 0.0850 0.0850 39,500 -0.00(-5.56%)
Jan 24, 2023 0.0900 0 -0.01(-14.29%)
Jan 23, 2023 0.1000 0.1050 0.0900 0.1050 27,000 -0.01(-4.55%)
Jan 20, 2023 0.1000 0.1100 0.1000 0.1100 103,500 +0.01(+10.00%)
Jan 19, 2023 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+11.11%)
Jan 17, 2023 0.0900 0 +0.00(+0.00%)
Jan 13, 2023 0.0900 0 +0.00(+0.00%)
Jan 12, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 11, 2023 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-10.00%)
Jan 05, 2023 0.1000 0 +0.01(+5.26%)
Jan 03, 2023 0.0950 0 +0.00(+0.00%)
Dec 30, 2022 0.0950 0 -0.01(-9.52%)
Dec 23, 2022 0.1050 75 +0.00(+5.00%)
Dec 22, 2022 0.1000 0.1000 0.1000 0.1000 28,000 +0.01(+11.11%)
Dec 21, 2022 0.0900 0.0900 0.0900 0.0900 3,503 -0.01(-14.29%)
Dec 16, 2022 0.1050 8 +0.00(+5.00%)
Dec 15, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Dec 13, 2022 0.0900 0 +0.00(+5.88%)
Dec 08, 2022 0.0850 0 +0.00(+0.00%)
Dec 02, 2022 0.0850 0 -0.00(-5.56%)
Dec 01, 2022 0.0750 0.0900 0.0750 0.0900 48,250 -0.01(-5.26%)
Nov 29, 2022 0.0950 0 +0.01(+5.56%)
Nov 28, 2022 0.1100 0.1100 0.0900 0.0900 80,010 -0.02(-18.18%)
Nov 25, 2022 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 22, 2022 0.1100 0 -0.01(-8.33%)
Nov 21, 2022 0.1200 0.1200 0.1200 0.1200 30,525 +0.02(+20.00%)
Nov 18, 2022 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+11.11%)
Nov 10, 2022 0.0900 0 -0.01(-10.00%)
Nov 07, 2022 0.1000 0 -0.00(-4.76%)
Nov 04, 2022 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+0.00%)
Nov 03, 2022 0.1100 0.1100 0.1050 0.1050 33,000 -0.01(-12.50%)
Nov 02, 2022 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Oct 26, 2022 0.1200 0 +0.00(+0.00%)
Oct 25, 2022 0.1100 0.1200 0.1100 0.1200 64,000 +0.01(+14.29%)
Oct 21, 2022 0.1050 0 +0.00(+5.00%)
Oct 20, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Oct 19, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Oct 17, 2022 0.0900 0 +0.02(+28.57%)
Oct 14, 2022 0.0800 0.0800 0.0700 0.0700 41,000 -0.01(-12.50%)
Oct 13, 2022 0.0900 0.0900 0.0750 0.0800 41,000 +0.01(+6.67%)
Oct 12, 2022 0.0900 0.0900 0.0600 0.0750 67,000 -0.03(-25.00%)
Oct 11, 2022 0.0950 0.1000 0.0900 0.1000 74,000 +0.01(+11.11%)
Oct 04, 2022 0.0900 0 +0.00(+0.00%)
Oct 03, 2022 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Sep 30, 2022 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Sep 28, 2022 0.0900 0 +0.00(+0.00%)
Sep 26, 2022 0.0900 0 -0.02(-18.18%)
Sep 19, 2022 0.1100 0 -0.01(-8.33%)
Sep 16, 2022 0.1100 0.1200 0.1100 0.1200 25,500 +0.01(+9.09%)
Sep 15, 2022 0.1100 0.1100 0.1100 0.1100 41,500 +0.00(+0.00%)
Sep 14, 2022 0.1100 0.1100 0.1100 0.1100 25,000 +0.01(+4.76%)
Sep 12, 2022 0.1050 0 +0.00(+5.00%)
Sep 07, 2022 0.1000 0 +0.01(+5.26%)
Sep 06, 2022 0.1100 0.1100 0.0900 0.0950 18,017 -0.01(-13.64%)
Sep 02, 2022 0.1100 0 +0.01(+4.76%)
Aug 30, 2022 0.1050 0 +0.00(+5.00%)
Aug 26, 2022 0.1000 0 +0.00(+0.00%)
Aug 25, 2022 0.1050 0.1050 0.0900 0.1000 15,000 +0.01(+5.26%)
Aug 24, 2022 0.0900 0.1000 0.0900 0.0950 29,200 +0.00(+0.00%)
Aug 23, 2022 0.0850 0.0950 0.0850 0.0950 8,500 +0.00(+0.00%)
Aug 19, 2022 0.0950 0 +0.00(+0.00%)
Aug 18, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 15, 2022 0.0950 0 +0.01(+5.56%)
Aug 12, 2022 0.0950 0.0950 0.0850 0.0900 10,000 +0.00(+5.88%)
Aug 11, 2022 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Aug 09, 2022 0.0900 0 -0.01(-5.26%)
Aug 08, 2022 0.0950 0.1000 0.0800 0.0950 69,000 -0.01(-13.64%)
Jul 27, 2022 0.1100 0 +0.00(+0.00%)
Jul 26, 2022 0.1200 0.1200 0.1100 0.1100 11,047 -0.02(-15.38%)
Jul 25, 2022 0.1300 0.1300 0.1300 0.1300 4,050 -0.01(-7.14%)
Jul 22, 2022 0.0900 0.1500 0.0900 0.1400 217,000 +0.04(+40.00%)
Jul 21, 2022 0.1100 0.1500 0.0750 0.1000 220,500 -0.01(-9.09%)
Jul 20, 2022 0.1100 0.1100 0.1100 0.1100 2,001 -0.01(-8.33%)
Jul 19, 2022 0.0950 0.1200 0.0900 0.1200 55,005 +0.00(+0.00%)
Jul 18, 2022 0.0950 0.1200 0.0950 0.1200 11,000 +0.03(+33.33%)
Jul 13, 2022 0.0900 0 +0.00(+5.88%)
Jul 12, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jul 11, 2022 0.0800 0.0800 0.0800 0.0800 300,000 -0.01(-5.88%)
Jul 08, 2022 0.0850 0.0850 0.0700 0.0850 13,000 -0.00(-5.56%)
Jul 06, 2022 0.0900 0 +0.00(+5.88%)
Jul 05, 2022 0.0950 0.0950 0.0850 0.0850 11,000 +0.00(+0.00%)
Jul 04, 2022 0.0850 0.0850 0.0850 0.0850 1,001 +0.01(+6.25%)
Jun 30, 2022 0.0800 0 -0.01(-5.88%)
Jun 29, 2022 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+21.43%)
Jun 28, 2022 0.0850 0.0850 0.0700 0.0700 3,000 -0.02(-22.22%)
Jun 21, 2022 0.0900 0 +0.00(+5.88%)
Jun 17, 2022 0.0850 0 +0.01(+6.25%)
Jun 15, 2022 0.0800 0 +0.01(+6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Jun 13, 2022 0.0750 0.0750 0.0650 0.0700 13,000 -0.01(-12.50%)
Jun 10, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0800 0.0750 0.0800 3,500 -0.01(-5.88%)
Jun 08, 2022 0.0850 0.0850 0.0750 0.0850 28,000 +0.00(+0.00%)
Jun 07, 2022 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jun 06, 2022 0.1000 0.1000 0.0850 0.0900 27,136 +0.00(+5.88%)
Jun 03, 2022 0.1000 0.1150 0.0850 0.0850 70,500 -0.02(-19.05%)
Jun 02, 2022 0.1150 0.1150 0.1050 0.1050 2,000 +0.00(+0.00%)
Jun 01, 2022 0.1000 0.1050 0.1000 0.1050 85,800 +0.00(+5.00%)
May 31, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 26, 2022 0.1000 0 +0.02(+25.00%)
May 25, 2022 0.0900 0.0900 0.0800 0.0800 4,000 +0.00(+0.00%)
May 24, 2022 0.0900 0.0950 0.0800 0.0800 18,000 -0.02(-20.00%)
May 20, 2022 0.1000 0 +0.02(+25.00%)
May 19, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
May 18, 2022 0.0950 0.1000 0.0950 0.1000 5,000 +0.00(+0.00%)
May 17, 2022 0.0950 0.1000 0.0950 0.1000 5,500 +0.00(+0.00%)
May 16, 2022 0.1000 0.1000 0.1000 0.1000 1,510 -0.00(-4.76%)
May 13, 2022 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+10.53%)
May 12, 2022 0.1000 0.1000 0.0950 0.0950 20,025 -0.01(-9.52%)
May 04, 2022 0.1050 0 +0.00(+5.00%)
Apr 29, 2022 0.1000 100 -0.00(-4.76%)
Apr 28, 2022 0.1000 0.1050 0.0950 0.1050 34,001 +0.00(+0.00%)
Apr 27, 2022 0.1050 0.1050 0.1050 0.1050 22,900 +0.00(+0.00%)
Apr 26, 2022 0.1150 0.1150 0.1050 0.1050 19,500 +0.00(+0.00%)
Apr 25, 2022 0.1050 0.1050 0.1050 0.1050 50,040 +0.00(+0.00%)
Apr 22, 2022 0.1100 0.1100 0.1050 0.1050 21,530 -0.01(-8.70%)
Apr 21, 2022 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Apr 19, 2022 0.1100 0 +0.00(+0.00%)
Apr 18, 2022 0.1100 0.1100 0.1100 0.1100 11,400 -0.01(-4.35%)
Apr 14, 2022 0.1150 0 +0.00(+0.00%)
Apr 13, 2022 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Apr 12, 2022 0.1150 0.1150 0.1150 0.1150 1,016 +0.01(+4.55%)
Apr 08, 2022 0.1100 0 +0.00(+0.00%)
Apr 07, 2022 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Apr 06, 2022 0.1100 0.1100 0.1100 0.1100 22,501 -0.01(-4.35%)
Apr 05, 2022 0.1200 0.1200 0.1150 0.1150 4,050 -0.01(-11.54%)
Apr 04, 2022 0.1300 0.1300 0.1300 0.1300 1,080 +0.01(+8.33%)
Apr 01, 2022 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Mar 31, 2022 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Mar 30, 2022 0.1300 0.1300 0.1150 0.1250 25,500 +0.00(+0.00%)
Mar 29, 2022 0.1250 0.1250 0.1250 0.1250 1,001 +0.01(+4.17%)
Mar 28, 2022 0.1250 0.1250 0.1200 0.1200 35,510 -0.01(-7.69%)
Mar 25, 2022 0.1350 0.1350 0.1300 0.1300 2,000 -0.01(-3.70%)
Mar 24, 2022 0.1400 0.1450 0.1350 0.1350 11,000 +0.01(+3.85%)
Mar 23, 2022 0.1250 0.1300 0.1250 0.1300 10,500 +0.01(+4.00%)
Mar 22, 2022 0.1150 0.1250 0.1100 0.1250 98,713 +0.01(+13.64%)
Mar 21, 2022 0.1150 0.1150 0.1100 0.1100 86,000 -0.01(-4.35%)
Mar 17, 2022 0.1150 0 +0.01(+4.55%)
Mar 16, 2022 0.1200 0.1200 0.1100 0.1100 72,000 -0.01(-12.00%)
Mar 15, 2022 0.1150 0.1250 0.1150 0.1250 43,630 +0.01(+8.70%)
Mar 14, 2022 0.1300 0.1300 0.1150 0.1150 27,000 -0.00(-4.17%)
Mar 11, 2022 0.1200 0.1300 0.1200 0.1200 23,083 +0.00(+0.00%)
Mar 10, 2022 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+0.00%)
Mar 09, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 08, 2022 0.1300 0.1300 0.1150 0.1200 148,000 -0.02(-11.11%)
Mar 07, 2022 0.1250 0.1350 0.1250 0.1350 17,500 +0.00(+0.00%)
Mar 04, 2022 0.1300 0.1350 0.1300 0.1350 5,000 -0.01(-10.00%)
Mar 03, 2022 0.1200 0.1500 0.1200 0.1500 56,500 +0.02(+20.00%)
Mar 02, 2022 0.1250 0.1250 0.1250 0.1250 517 +0.00(+0.00%)
Feb 28, 2022 0.1250 0 +0.00(+0.00%)
Feb 25, 2022 0.1250 0.1250 0.1250 0.1250 2,801 +0.00(+0.00%)
Feb 24, 2022 0.1150 0.1250 0.1100 0.1250 49,005 +0.01(+4.17%)
Feb 23, 2022 0.1150 0.1200 0.1100 0.1200 9,000 +0.00(+4.35%)
Feb 22, 2022 0.1100 0.1150 0.1100 0.1150 1,084,568 +0.00(+0.00%)
Feb 18, 2022 0.1150 0 +0.00(+0.00%)
Feb 17, 2022 0.1100 0.1150 0.1100 0.1150 3,279 +0.00(+0.00%)
Feb 16, 2022 0.1100 0.1150 0.1050 0.1150 207,000 +0.00(+0.00%)
Feb 15, 2022 0.1050 0.1150 0.1000 0.1150 704,504 +0.01(+9.52%)
Feb 14, 2022 0.1000 0.1200 0.1000 0.1050 2,005,500 +0.00(+0.00%)
Feb 10, 2022 0.1050 0 +0.00(+5.00%)
Feb 09, 2022 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Feb 07, 2022 0.1000 0 -0.00(-4.76%)
Feb 04, 2022 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
Feb 03, 2022 0.1000 0.1050 0.1050 1,190,000 +0.00(+0.00%)
Feb 02, 2022 0.1100 0.1100 0.1050 0.1050 3,651 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.