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 (%)
Nov 29, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 28, 2019 0.2900 0.3300 0.2900 0.3000 77,000 +0.01(+3.45%)
Nov 27, 2019 0.3200 0.3200 0.2900 0.2900 19,000 -0.01(-1.69%)
Nov 26, 2019 0.3000 0.3000 0.2900 0.2950 40,896 +0.01(+1.72%)
Nov 22, 2019 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Nov 21, 2019 0.3150 0.3150 0.3100 0.3100 29,300 -0.03(-7.46%)
Nov 20, 2019 0.3300 0.3450 0.3300 0.3350 48,000 -0.01(-4.29%)
Nov 15, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Nov 14, 2019 0.3050 0.3800 0.3050 0.3800 147,500 +0.08(+26.67%)
Nov 13, 2019 0.2750 0.3000 0.2750 0.3000 32,500 +0.03(+11.11%)
Nov 12, 2019 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-5.26%)
Nov 11, 2019 0.3000 0.3000 0.2850 0.2850 18,500 -0.03(-8.06%)
Nov 08, 2019 0.3100 0.3100 0.3100 0.3100 6,500 +0.01(+3.33%)
Nov 07, 2019 0.3000 0.3000 0.2950 0.3000 47,000 +0.00(+0.00%)
Nov 06, 2019 0.2850 0.3000 0.2850 0.3000 52,500 -0.04(-11.76%)
Nov 04, 2019 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Nov 01, 2019 0.3400 0.3400 0.3350 0.3350 19,000 -0.01(-4.29%)
Oct 31, 2019 0.3500 0.3500 0.3500 0.3500 3,500 -0.02(-4.11%)
Oct 30, 2019 0.3650 0.3650 0.3650 0.3650 3,500 -0.01(-2.67%)
Oct 29, 2019 0.3500 0.3750 0.3500 0.3750 16,500 +0.02(+4.17%)
Oct 28, 2019 0.3600 0.3600 0.3300 0.3600 6,500 -0.02(-4.00%)
Oct 25, 2019 0.3750 0.3750 0.3750 0.3750 11,764 -0.01(-1.32%)
Oct 24, 2019 0.3400 0.3800 0.3200 0.3800 235,664 +0.04(+11.76%)
Oct 23, 2019 0.3550 0.3550 0.3400 0.3400 17,333 -0.02(-5.56%)
Oct 22, 2019 0.3500 0.3600 0.3500 0.3600 38,500 +0.01(+2.86%)
Oct 21, 2019 0.3550 0.3700 0.3500 0.3500 58,050 -0.01(-2.78%)
Oct 18, 2019 0.3800 0.3900 0.3600 0.3600 160,000 -0.02(-5.26%)
Oct 17, 2019 0.3600 0.3800 0.3600 0.3800 25,000 +0.02(+5.56%)
Oct 16, 2019 0.3750 0.3800 0.3500 0.3600 130,832 -0.02(-5.26%)
Oct 15, 2019 0.3950 0.3950 0.3750 0.3800 36,000 +0.02(+5.56%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Oct 10, 2019 0.3250 0.3450 0.3200 0.3450 318,500 +0.01(+4.55%)
Oct 09, 2019 0.3350 0.3350 0.3200 0.3300 29,684 +0.01(+3.13%)
Oct 08, 2019 0.3200 0.3200 0.3200 0.3200 79,000 +0.04(+12.28%)
Oct 07, 2019 0.3300 0.3300 0.2800 0.2850 185,984 -0.04(-12.31%)
Oct 04, 2019 0.3150 0.4000 0.3000 0.3250 183,500 +0.02(+4.84%)
Oct 03, 2019 0.3000 0.3150 0.3000 0.3100 116,500 +0.01(+3.33%)
Oct 02, 2019 0.2800 0.3250 0.2450 0.3000 304,950 +0.03(+11.11%)
Oct 01, 2019 0.2500 0.2700 0.2500 0.2700 167,500 +0.01(+1.89%)
Sep 30, 2019 0.2650 0.2700 0.2650 0.2650 16,000 +0.01(+3.92%)
Sep 27, 2019 0.2500 0.2900 0.2500 0.2550 157,000 +0.01(+2.00%)
Sep 26, 2019 0.2500 0.2500 0.2500 0.2500 136,000 +0.00(+0.00%)
Sep 25, 2019 0.2500 0.2500 0.2500 0.2500 794,829 +0.00(+0.00%)
Sep 24, 2019 0.2500 0.2500 0.2500 0.2500 46,999 +0.00(+0.00%)
Sep 23, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 20, 2019 0.2500 0.2500 0.2500 0.2500 29,500 +0.00(+0.00%)
Sep 19, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Sep 18, 2019 0.2400 0.2400 0.2350 0.2400 95,000 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2250 0.2400 73,904 +0.00(+0.00%)
Sep 16, 2019 0.2400 0.2400 0.2400 0.2400 8,750 +0.01(+2.13%)
Sep 13, 2019 0.2400 0.2400 0.2350 0.2350 53,400 -0.01(-2.08%)
Sep 12, 2019 0.2400 0.2500 0.2400 0.2400 65,500 +0.00(+0.00%)
Sep 11, 2019 0.2600 0.2600 0.2400 0.2400 49,100 -0.02(-7.69%)
Sep 09, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Sep 06, 2019 0.2600 0.2600 0.2450 0.2500 27,675 -0.01(-3.85%)
Sep 05, 2019 0.2400 0.2600 0.2400 0.2600 42,399 +0.02(+8.33%)
Sep 04, 2019 0.2350 0.2400 0.2350 0.2400 9,000 +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.