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 (%)
Oct 29, 2021 0.1450 0.1500 0.1450 0.1500 4,500 +0.01(+3.45%)
Oct 27, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 25, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 22, 2021 0.1500 0.1500 0.1450 0.1450 135,000 -0.01(-3.33%)
Oct 21, 2021 0.1500 0.1550 0.1500 0.1500 73,500 +0.00(+0.00%)
Oct 20, 2021 0.1550 0.1600 0.1500 0.1500 101,000 -0.01(-6.25%)
Oct 14, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 12, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 07, 2021 0.1550 0.1650 0.1550 0.1650 106,500 +0.01(+6.45%)
Oct 06, 2021 0.1500 0.1600 0.1500 0.1550 93,000 +0.00(+0.00%)
Oct 05, 2021 0.1500 0.1550 0.1500 0.1550 22,000 -0.01(-3.13%)
Oct 04, 2021 0.1550 0.1600 0.1550 0.1600 1,500 +0.00(+0.00%)
Oct 01, 2021 0.1550 0.1600 0.1500 0.1600 33,500 +0.00(+0.00%)
Sep 28, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 27, 2021 0.1700 0.1700 0.1700 0.1700 1,220 +0.01(+6.25%)
Sep 24, 2021 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Sep 23, 2021 0.1550 0.1550 0.1500 0.1500 33,500 -0.01(-6.25%)
Sep 22, 2021 0.1550 0.1600 0.1500 0.1600 150,000 -0.01(-3.03%)
Sep 21, 2021 0.1600 0.1650 0.1600 0.1650 2,000 +0.00(+0.00%)
Sep 20, 2021 0.1650 0.1650 0.1650 0.1650 41,000 -0.01(-5.71%)
Sep 17, 2021 0.1650 0.1750 0.1500 0.1750 69,000 +0.00(+0.00%)
Sep 16, 2021 0.1700 0.1750 0.1700 0.1750 44,500 +0.00(+2.94%)
Sep 15, 2021 0.1600 0.1700 0.1600 0.1700 26,500 +0.01(+6.25%)
Sep 14, 2021 0.1550 0.1600 0.1500 0.1600 25,500 +0.00(+0.00%)
Sep 13, 2021 0.1550 0.1600 0.1500 0.1600 123,000 +0.00(+0.00%)
Sep 08, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Sep 07, 2021 0.1650 0.1750 0.1650 0.1750 123,500 +0.01(+9.37%)
Sep 03, 2021 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Sep 02, 2021 0.1200 0.1300 0.1050 0.1300 236,500 +0.01(+8.33%)
Sep 01, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Aug 31, 2021 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Aug 30, 2021 0.1250 0.1250 0.1250 0.1250 4,500 -0.01(-3.85%)
Aug 24, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 23, 2021 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Aug 20, 2021 0.1300 0.1300 0.1300 0.1300 12,500 +0.01(+8.33%)
Aug 19, 2021 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Aug 18, 2021 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-4.00%)
Aug 17, 2021 0.1200 0.1250 0.1200 0.1250 6,500 +0.00(+0.00%)
Aug 13, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 12, 2021 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Aug 11, 2021 0.1250 0.1250 0.1050 0.1200 41,000 -0.01(-7.69%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 45,000 +0.01(+4.00%)
Aug 09, 2021 0.1200 0.1250 0.1150 0.1250 29,000 +0.01(+4.17%)
Aug 06, 2021 0.1250 0.1250 0.1150 0.1200 9,500 +0.00(+0.00%)
Aug 05, 2021 0.1250 0.1300 0.1150 0.1200 148,500 -0.01(-4.00%)
Aug 04, 2021 0.1400 0.1450 0.1250 0.1250 98,500 -0.01(-3.85%)
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.