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 (%)
Feb 28, 2019 0.1400 0.1400 0.1400 0.1400 15,500 +0.00(+0.00%)
Feb 27, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Feb 25, 2019 0.1350 0.1350 0.1350 0 -0.04(-25.00%)
Feb 22, 2019 0.1500 0.1800 0.1500 0.1800 35,000 +0.00(+0.00%)
Feb 20, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1800 0.1400 0.1800 35,000 +0.05(+44.00%)
Feb 15, 2019 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 13, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Feb 12, 2019 0.1300 0.1400 0.1250 0.1250 41,643 +0.01(+4.17%)
Feb 11, 2019 0.1250 0.1300 0.1200 0.1200 23,800 -0.01(-7.69%)
Feb 08, 2019 0.1300 0.1300 0.1300 0.1300 8,000 -0.01(-7.14%)
Feb 07, 2019 0.1300 0.1400 0.1300 0.1400 23,500 +0.00(+0.00%)
Feb 06, 2019 0.1450 0.1450 0.1400 0.1400 21,000 -0.00(-3.45%)
Feb 04, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 31, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 29, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jan 28, 2019 0.1200 0.1300 0.1200 0.1300 46,500 +0.01(+8.33%)
Jan 25, 2019 0.1300 0.1300 0.1200 0.1200 17,500 -0.02(-14.29%)
Jan 23, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jan 22, 2019 0.1400 0.1600 0.1400 0.1600 3,500 +0.03(+23.08%)
Jan 21, 2019 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Jan 18, 2019 0.1350 0.1350 0.1300 0.1300 7,000 -0.01(-7.14%)
Jan 16, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 15, 2019 0.1500 0.1500 0.1400 0.1400 22,500 -0.01(-6.67%)
Jan 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 10, 2019 0.1650 0.1750 0.1600 0.1600 11,500 +0.02(+14.29%)
Jan 09, 2019 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jan 08, 2019 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+11.11%)
Jan 07, 2019 0.1200 0.1350 0.1200 0.1350 10,000 -0.01(-10.00%)
Jan 03, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 02, 2019 0.1450 0.1500 0.0900 0.1500 47,000 +0.00(+0.00%)
Dec 27, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 20, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Dec 19, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 17, 2018 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Dec 14, 2018 0.1800 0.2050 0.1800 0.2050 12,000 +0.02(+13.89%)
Dec 13, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Dec 04, 2018 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Dec 03, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.03(-13.04%)
Nov 30, 2018 0.2300 0.2300 0.2300 0.2300 500 +0.03(+15.00%)
Nov 29, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Nov 27, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Nov 22, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 21, 2018 0.2300 0.2300 0.2300 0.2300 4,400 +0.02(+6.98%)
Nov 20, 2018 0.2250 0.2250 0.2150 0.2150 8,500 +0.01(+7.50%)
Nov 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 13, 2018 0.2250 0.2250 0.2000 0.2000 14,000 -0.09(-31.03%)
Nov 08, 2018 0.2900 0.2900 0.2900 0 +0.06(+28.89%)
Nov 05, 2018 0.2250 0.2250 0.2250 0 -0.07(-23.73%)
Nov 02, 2018 0.2350 0.2950 0.2200 0.2950 49,699 +0.07(+34.09%)
Oct 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 26, 2018 0.2200 0.2200 0.2200 0.2200 13,000 +0.02(+12.82%)
Oct 25, 2018 0.1950 0.2000 0.1950 0.1950 7,000 +0.01(+2.63%)
Oct 24, 2018 0.1900 0.1900 0.1900 0.1900 64,300 -0.02(-9.52%)
Oct 23, 2018 0.2500 0.2500 0.1900 0.2100 24,500 -0.04(-16.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 7,000 -0.02(-7.41%)
Oct 17, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Oct 16, 2018 0.2700 0.2700 0.2650 0.2650 7,219 +0.00(+0.00%)
Oct 15, 2018 0.2650 0.3000 0.2650 0.2650 11,000 +0.00(+0.00%)
Oct 10, 2018 0.2650 0.2650 0.2650 0 -0.05(-17.19%)
Oct 09, 2018 0.3000 0.3200 0.3000 0.3200 53,100 +0.01(+3.23%)
Oct 05, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 04, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Oct 02, 2018 0.3000 0.3000 0.3000 0 +0.07(+27.66%)
Sep 28, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Sep 27, 2018 0.2300 0.2300 0.2300 0.2300 1,500 -0.02(-9.80%)
Sep 25, 2018 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
Sep 24, 2018 0.2000 0.2300 0.2000 0.2000 9,000 +0.01(+5.26%)
Sep 21, 2018 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-5.00%)
Sep 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Sep 14, 2018 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Sep 13, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2000 0.2000 0.2000 10,100 -0.01(-4.76%)
Sep 07, 2018 0.2000 0.2100 0.2000 0.2100 73,000 +0.03(+16.67%)
Sep 05, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 31, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 30, 2018 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Aug 29, 2018 0.1950 0.1950 0.1900 0.1900 22,400 -0.01(-5.00%)
Aug 28, 2018 0.1900 0.2000 0.1900 0.2000 13,500 +0.00(+0.00%)
Aug 24, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 21, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 17, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 13, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 10, 2018 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
Aug 07, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 02, 2018 0.2200 0.2200 0.2100 0.2100 2,500 +0.00(+0.00%)
Aug 01, 2018 0.2300 0.2300 0.2100 0.2100 2,000 -0.02(-8.70%)
Jul 31, 2018 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jul 30, 2018 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jul 26, 2018 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Jul 25, 2018 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 24, 2018 0.2150 0.2600 0.2150 0.2600 1,000 +0.02(+8.33%)
Jul 23, 2018 0.2650 0.2650 0.2350 0.2400 88,000 -0.04(-14.29%)
Jul 20, 2018 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
Jul 19, 2018 0.2450 0.3200 0.2350 0.2800 226,530 +0.08(+40.00%)
Jul 18, 2018 0.2000 0.2000 0.2000 0.2000 1,500 -0.00(-2.44%)
Jul 17, 2018 0.2050 0.2050 0.2050 0.2050 3,017 +0.00(+2.50%)
Jul 16, 2018 0.2200 0.2200 0.2000 0.2000 1,500 -0.04(-18.37%)
Jul 13, 2018 0.2300 0.2450 0.2250 0.2450 25,680 +0.01(+6.52%)
Jul 12, 2018 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Jul 11, 2018 0.2200 0.2300 0.2200 0.2300 21,000 +0.03(+15.00%)
Jul 10, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2000 0.2000 5,500 +0.00(+0.00%)
Jul 06, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Jul 05, 2018 0.2050 0.2200 0.2000 0.2200 33,000 +0.01(+2.33%)
Jul 04, 2018 0.2300 0.2300 0.2150 0.2150 19,000 -0.02(-10.42%)
Jul 03, 2018 0.2000 0.2400 0.1800 0.2400 268,045 -0.01(-2.04%)
Jun 29, 2018 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Jun 28, 2018 0.2000 0.2300 0.2000 0.2000 37,500 +0.05(+33.33%)
Jun 27, 2018 0.2350 0.2350 0.1500 0.1500 100,500 -0.05(-25.00%)
Jun 26, 2018 0.1500 0.2800 0.1500 0.2000 253,500 +0.05(+33.33%)
Jun 25, 2018 0.1200 0.1500 0.1200 0.1500 66,500 +0.03(+30.43%)
Jun 22, 2018 0.1000 0.1150 0.1000 0.1150 59,333 +0.04(+43.75%)
Jun 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 15, 2018 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jun 14, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jun 13, 2018 0.0700 0.0800 0.0700 0.0800 44,000 +0.01(+14.29%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 07, 2018 0.0900 0.0900 0.0750 0.0750 28,500 -0.03(-28.57%)
Jun 06, 2018 0.0950 0.1050 0.0950 0.1050 17,000 +0.00(+5.00%)
Jun 04, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 01, 2018 0.0850 0.1000 0.0850 0.1000 67,000 +0.02(+25.00%)
May 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 29, 2018 0.0800 0.0800 0.0800 0.0800 78,000 +0.01(+6.67%)
May 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
May 09, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.02(+28.57%)
May 08, 2018 0.0800 0.0800 0.0700 0.0700 8,400 +0.01(+7.69%)
May 04, 2018 0.0650 0.0650 0.0650 0 -0.03(-31.58%)
May 03, 2018 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
May 02, 2018 0.0900 0.0900 0.0900 0.0900 9,500 +0.01(+12.50%)
Apr 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Apr 20, 2018 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Apr 12, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 11, 2018 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Apr 06, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Apr 02, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Mar 28, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Mar 27, 2018 0.1100 0.1200 0.1100 0.1200 2,000 +0.00(+4.35%)
Mar 26, 2018 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Mar 20, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 19, 2018 0.1250 0.1300 0.1250 0.1300 8,000 +0.00(+0.00%)
Mar 15, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Mar 14, 2018 0.1100 0.1150 0.1100 0.1150 22,000 +0.01(+4.55%)
Mar 09, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Mar 08, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
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.