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 )

0.3700 +0.0050 (+1.37%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 11, 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 29, 2021 0.1700 0.1700 0.1250 0.1450 246,130 -0.04(-19.44%)
Jan 28, 2021 0.1800 0.1800 0.1700 0.1800 110,000 +0.00(+0.00%)
Jan 27, 2021 0.1750 0.1850 0.1750 0.1800 83,000 +0.00(+0.00%)
Jan 26, 2021 0.1800 0.1800 0.1750 0.1800 127,500 +0.01(+2.86%)
Jan 25, 2021 0.1850 0.1850 0.1750 0.1750 78,200 -0.01(-2.78%)
Jan 22, 2021 0.1800 0.1850 0.1800 0.1800 66,000 +0.00(+0.00%)
Jan 21, 2021 0.1800 0.1800 0.1700 0.1800 111,500 +0.01(+2.86%)
Jan 20, 2021 0.1700 0.1800 0.1700 0.1750 36,500 +0.00(+2.94%)
Jan 19, 2021 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Jan 18, 2021 0.1700 0.1700 0.1700 0.1700 31,000 -0.00(-2.86%)
Jan 15, 2021 0.1750 0.1750 0.1750 0.1750 4,000 +0.01(+9.37%)
Jan 14, 2021 0.1750 0.1750 0.1600 0.1600 60,200 -0.01(-5.88%)
Jan 13, 2021 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+3.03%)
Jan 12, 2021 0.1650 0.1850 0.1650 0.1650 24,500 -0.02(-10.81%)
Jan 11, 2021 0.1850 0.1850 0.1800 0.1850 179,500 +0.02(+12.12%)
Jan 08, 2021 0.1650 0.1650 0.1600 0.1650 48,000 -0.01(-8.33%)
Jan 07, 2021 0.1700 0.1850 0.1700 0.1800 122,500 -0.01(-2.70%)
Jan 06, 2021 0.1600 0.1850 0.1600 0.1850 217,400 +0.04(+23.33%)
Jan 05, 2021 0.1400 0.1500 0.1400 0.1500 30,500 +0.00(+0.00%)
Jan 04, 2021 0.1500 0.1500 0.1500 0.1500 77,500 -0.01(-6.25%)
Dec 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 22, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 21, 2020 0.1500 0.1500 0.1500 0.1500 35,366 +0.01(+7.14%)
Dec 18, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 17, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Dec 16, 2020 0.1450 0.1450 0.1450 0.1450 2,833 +0.00(+3.57%)
Dec 15, 2020 0.1450 0.1450 0.1400 0.1400 18,000 -0.01(-6.67%)
Dec 14, 2020 0.1500 0.1500 0.1500 0.1500 10,152 +0.00(+0.00%)
Dec 11, 2020 0.1500 0.1500 0.1500 0.1500 10,499 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1500 0.1500 0.1500 9,500 -0.01(-6.25%)
Dec 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 04, 2020 0.1800 0.1800 0.1650 0.1650 21,300 -0.01(-2.94%)
Dec 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 01, 2020 0.1650 0.1650 0.1650 0.1650 4,001 +0.01(+3.13%)
Nov 30, 2020 0.1600 0.1600 0.1600 0.1600 7,001 -0.01(-8.57%)
Nov 27, 2020 0.1700 0.1750 0.1700 0.1750 26,000 +0.01(+6.06%)
Nov 26, 2020 0.1800 0.1800 0.1600 0.1650 57,900 -0.03(-15.38%)
Nov 24, 2020 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Nov 23, 2020 0.1800 0.2200 0.1800 0.2200 157,577 +0.02(+10.00%)
Nov 20, 2020 0.2000 0.2000 0.1800 0.2000 212,500 +0.02(+11.11%)
Nov 19, 2020 0.1650 0.2000 0.1650 0.1800 378,900 +0.01(+5.88%)
Nov 18, 2020 0.1450 0.1700 0.1450 0.1700 128,500 +0.03(+21.43%)
Nov 17, 2020 0.1700 0.1700 0.1250 0.1400 164,000 -0.03(-17.65%)
Nov 16, 2020 0.1500 0.1700 0.1500 0.1700 226,000 +0.02(+13.33%)
Nov 13, 2020 0.1500 0.1500 0.1500 0.1500 73,500 +0.01(+3.45%)
Nov 12, 2020 0.1400 0.1450 0.1350 0.1450 14,000 +0.00(+0.00%)
Nov 10, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 09, 2020 0.1500 0.1500 0.1450 0.1450 48,700 -0.01(-3.33%)
Nov 05, 2020 0.1500 0.1500 0.1500 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.