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, 2024 0.2600 0.2700 0.2550 0.2550 37,600 -0.01(-1.92%)
Jan 30, 2024 0.2600 0.2700 0.2550 0.2600 34,970 +0.01(+4.00%)
Jan 29, 2024 0.2450 0.2500 0.2400 0.2500 203,165 +0.00(+0.00%)
Jan 26, 2024 0.2700 0.2700 0.2250 0.2500 166,006 -0.02(-7.41%)
Jan 25, 2024 0.2650 0.2700 0.2550 0.2700 82,500 +0.00(+0.00%)
Jan 24, 2024 0.2650 0.2700 0.2600 0.2700 84,534 +0.00(+0.00%)
Jan 23, 2024 0.2550 0.2700 0.2550 0.2700 45,500 +0.01(+3.85%)
Jan 22, 2024 0.2400 0.2800 0.2350 0.2600 307,833 +0.01(+1.96%)
Jan 19, 2024 0.2550 0.2550 0.2500 0.2550 61,500 +0.01(+2.00%)
Jan 18, 2024 0.2700 0.2700 0.2450 0.2500 41,000 -0.01(-3.85%)
Jan 17, 2024 0.2600 0.2800 0.2200 0.2600 384,772 +0.00(+0.00%)
Jan 16, 2024 0.2450 0.2700 0.2450 0.2600 48,515 +0.04(+18.18%)
Jan 15, 2024 0.2200 0.2450 0.2200 0.2200 297,476 +0.01(+4.76%)
Jan 12, 2024 0.2000 0.2100 0.1950 0.2100 244,260 +0.01(+2.44%)
Jan 11, 2024 0.1900 0.2050 0.1900 0.2050 94,138 +0.00(+2.50%)
Jan 10, 2024 0.2050 0.2050 0.1900 0.2000 109,500 +0.02(+8.11%)
Jan 09, 2024 0.2050 0.2050 0.1850 0.1850 172,291 -0.01(-2.63%)
Jan 08, 2024 0.2150 0.2150 0.1900 0.1900 177,731 -0.01(-5.00%)
Jan 05, 2024 0.2000 0.2100 0.1900 0.2000 43,728 +0.00(+0.00%)
Jan 04, 2024 0.1850 0.2000 0.1800 0.2000 65,000 +0.06(+42.86%)
Jan 03, 2024 0.2000 0.2050 0.1400 0.1400 114,100 -0.06(-30.00%)
Jan 02, 2024 0.2000 0.2000 0.1950 0.2000 25,460 +0.00(+0.00%)
Dec 29, 2023 0.2000 0 +0.00(+0.00%)
Dec 28, 2023 0.2250 0.2300 0.2000 0.2000 111,378 -0.02(-11.11%)
Dec 27, 2023 0.2250 0.2400 0.2100 0.2250 77,272 -0.01(-2.17%)
Dec 22, 2023 0.2300 0 +0.01(+2.22%)
Dec 21, 2023 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-2.17%)
Dec 20, 2023 0.2000 0.2350 0.1800 0.2300 228,000 +0.04(+17.95%)
Dec 19, 2023 0.1950 0.2600 0.1700 0.1950 820,500 +0.01(+2.63%)
Dec 18, 2023 0.1750 0.1900 0.1750 0.1900 392,425 +0.02(+11.76%)
Dec 15, 2023 0.1750 0.1750 0.1700 0.1700 50,500 -0.01(-5.56%)
Dec 14, 2023 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Dec 13, 2023 0.1500 0.1800 0.1500 0.1800 155,000 +0.02(+12.50%)
Dec 12, 2023 0.1400 0.1600 0.1400 0.1600 483,500 +0.02(+10.34%)
Dec 11, 2023 0.1450 0.1450 0.1450 0.1450 15,500 +0.01(+7.41%)
Dec 08, 2023 0.1350 0.1400 0.1350 0.1350 26,500 -0.01(-3.57%)
Dec 07, 2023 0.1400 0.1400 0.1400 0.1400 11,500 +0.01(+3.70%)
Dec 06, 2023 0.1400 0.1400 0.1350 0.1350 10,500 -0.01(-6.90%)
Dec 05, 2023 0.1400 0.1450 0.1350 0.1450 20,500 +0.00(+0.00%)
Dec 04, 2023 0.1350 0.1450 0.1300 0.1450 25,500 +0.00(+0.00%)
Dec 01, 2023 0.1350 0.1450 0.1350 0.1450 28,500 +0.00(+3.57%)
Nov 30, 2023 0.1350 0.1400 0.1350 0.1400 24,000 +0.00(+0.00%)
Nov 29, 2023 0.1400 0.1400 0.1400 0.1400 10,500 -0.00(-3.45%)
Nov 28, 2023 0.1400 0.1500 0.1400 0.1450 98,000 +0.00(+0.00%)
Nov 27, 2023 0.1300 0.1450 0.1300 0.1450 114,500 +0.01(+11.54%)
Nov 24, 2023 0.1250 0.1300 0.1250 0.1300 32,000 -0.01(-3.70%)
Nov 23, 2023 0.1300 0.1350 0.1300 0.1350 20,500 +0.00(+0.00%)
Nov 22, 2023 0.1300 0.1350 0.1300 0.1350 21,000 +0.00(+0.00%)
Nov 21, 2023 0.1300 0.1350 0.1300 0.1350 19,000 +0.00(+0.00%)
Nov 20, 2023 0.1300 0.1350 0.1300 0.1350 15,535 +0.01(+3.85%)
Nov 17, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Nov 16, 2023 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+4.00%)
Nov 15, 2023 0.1350 0.1350 0.1250 0.1250 68,300 -0.02(-10.71%)
Nov 14, 2023 0.1400 0.1400 0.1350 0.1400 124,000 +0.00(+0.00%)
Nov 13, 2023 0.1400 0.1400 0.1350 0.1400 45,520 +0.00(+0.00%)
Nov 10, 2023 0.1300 0.1400 0.1250 0.1400 43,500 +0.01(+3.70%)
Nov 09, 2023 0.1350 0.1350 0.1350 0.1350 22,501 -0.01(-3.57%)
Nov 08, 2023 0.1350 0.1400 0.1350 0.1400 12,500 +0.00(+0.00%)
Nov 07, 2023 0.1350 0.1400 0.1350 0.1400 15,500 +0.00(+0.00%)
Nov 06, 2023 0.1350 0.1400 0.1300 0.1400 49,000 +0.01(+3.70%)
Nov 03, 2023 0.1400 0.1400 0.1300 0.1350 18,200 +0.00(+0.00%)
Nov 02, 2023 0.1350 0.1350 0.1300 0.1350 60,000 +0.00(+0.00%)
Oct 31, 2023 0.1350 0 +0.01(+3.85%)
Oct 30, 2023 0.1100 0.1350 0.1100 0.1300 147,950 +0.02(+18.18%)
Oct 27, 2023 0.1100 0.1100 0.1100 0.1100 229,000 +0.00(+0.00%)
Oct 26, 2023 0.1050 0.1100 0.1050 0.1100 10,500 +0.01(+4.76%)
Oct 25, 2023 0.1000 0.1050 0.1000 0.1050 200,020 +0.01(+10.53%)
Oct 24, 2023 0.0950 0.1000 0.0950 0.0950 81,000 +0.01(+5.56%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 71,500 +0.00(+0.00%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 190,000 +0.00(+0.00%)
Oct 18, 2023 0.0900 0 +0.00(+5.88%)
Oct 13, 2023 0.0850 0 +0.01(+6.25%)
Oct 12, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Oct 10, 2023 0.0800 0 +0.00(+0.00%)
Oct 02, 2023 0.0800 0 +0.00(+0.00%)
Sep 29, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 28, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Sep 26, 2023 0.0750 0 -0.01(-11.76%)
Sep 22, 2023 0.0850 0 +0.01(+6.25%)
Sep 21, 2023 0.0850 0.0850 0.0800 0.0800 115,000 -0.01(-11.11%)
Sep 20, 2023 0.0900 0.0900 0.0900 0.0900 79,500 +0.00(+0.00%)
Sep 19, 2023 0.0900 0.0900 0.0900 0.0900 77,000 +0.00(+0.00%)
Sep 18, 2023 0.0800 0.0900 0.0800 0.0900 1,240,333 +0.01(+12.50%)
Sep 15, 2023 0.0800 0.0800 0.0800 0.0800 558,000 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 0.0800 0.0800 198,000 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 359,000 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.0800 0.0750 0.0800 236,000 +0.00(+0.00%)
Sep 11, 2023 0.0800 0.0800 0.0700 0.0800 79,000 +0.01(+6.67%)
Sep 08, 2023 0.0750 0.0750 0.0650 0.0750 88,000 -0.01(-6.25%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 205,000 +0.00(+0.00%)
Sep 06, 2023 0.0800 0.0800 0.0800 0.0800 190,000 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Sep 01, 2023 0.0750 0 -0.01(-6.25%)
Aug 30, 2023 0.0800 0 +0.00(+0.00%)
Aug 29, 2023 0.0800 0.0800 0.0800 0.0800 568,050 +0.01(+23.08%)
Aug 25, 2023 0.0650 83 +0.00(+0.00%)
Aug 21, 2023 0.0650 0 +0.00(+0.00%)
Aug 17, 2023 0.0650 0 +0.00(+0.00%)
Aug 11, 2023 0.0650 0 +0.01(+8.33%)
Aug 10, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Aug 09, 2023 0.0700 0.0700 0.0300 0.0500 296,147 -0.02(-28.57%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 58,520 -0.01(-12.50%)
Aug 04, 2023 0.0800 0 +0.00(+0.00%)
Aug 02, 2023 0.0800 0 -0.01(-5.88%)
Aug 01, 2023 0.0850 0.0850 0.0850 0.0850 23,000 +0.00(+0.00%)
Jul 31, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 27, 2023 0.0850 0 +0.01(+13.33%)
Jul 25, 2023 0.0750 0 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-16.67%)
Jul 19, 2023 0.0900 0 +0.01(+20.00%)
Jul 10, 2023 0.0750 0 +0.00(+7.14%)
Jul 07, 2023 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0750 0.0700 0.0700 44,500 -0.01(-17.65%)
Jul 04, 2023 0.0850 0 +0.01(+6.25%)
Jun 30, 2023 0.0800 0 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0800 0.0750 0.0800 152,000 +0.01(+6.67%)
Jun 28, 2023 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jun 26, 2023 0.0800 0 +0.01(+6.67%)
Jun 21, 2023 0.0750 0 +0.00(+7.14%)
Jun 20, 2023 0.0650 0.0700 0.0650 0.0700 16,000 -0.00(-6.67%)
Jun 19, 2023 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 13, 2023 0.0750 0 -0.01(-11.76%)
May 08, 2023 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
May 05, 2023 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Apr 24, 2023 0.0900 0 +0.00(+5.88%)
Apr 20, 2023 0.0850 0 +0.00(+0.00%)
Apr 19, 2023 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
Apr 18, 2023 0.0850 0.0900 0.0850 0.0850 20,000 +0.01(+13.33%)
Apr 05, 2023 0.0750 0 -0.01(-11.76%)
Mar 30, 2023 0.0850 0 +0.01(+13.33%)
Mar 29, 2023 0.0850 0.0850 0.0750 0.0750 28,000 -0.01(-16.67%)
Mar 28, 2023 0.0900 0.0900 0.0900 0.0900 78,000 +0.00(+5.88%)
Mar 27, 2023 0.0800 0.0850 0.0800 0.0850 20,000 +0.01(+13.33%)
Mar 23, 2023 0.0750 0 -0.01(-6.25%)
Mar 22, 2023 0.0850 0.0850 0.0800 0.0800 4,000 -0.01(-11.11%)
Mar 21, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Mar 14, 2023 0.0900 0 +0.00(+5.88%)
Mar 10, 2023 0.0850 0 +0.00(+0.00%)
Mar 09, 2023 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Mar 02, 2023 0.0850 0 -0.00(-5.56%)
Feb 27, 2023 0.0900 0 +0.01(+12.50%)
Feb 24, 2023 0.0850 0.0850 0.0800 0.0800 14,070 +0.00(+0.00%)
Feb 23, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 22, 2023 0.0800 0.0800 0.0800 0.0800 6,050 +0.00(+0.00%)
Feb 21, 2023 0.0950 0.0950 0.0800 0.0800 18,050 +0.00(+0.00%)
Feb 17, 2023 0.0800 0 -0.01(-5.88%)
Feb 16, 2023 0.0850 0.0850 0.0850 0.0850 93,000 +0.01(+6.25%)
Feb 15, 2023 0.0900 0.0900 0.0750 0.0800 295,000 -0.01(-11.11%)
Feb 14, 2023 0.0950 0.0950 0.0900 0.0900 36,500 -0.01(-5.26%)
Feb 09, 2023 0.0950 0 +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.