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 (%)
Mar 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 27, 2019 0.1550 0.1550 0.1550 0.1550 11,000 +0.00(+0.00%)
Mar 26, 2019 0.1550 0.1550 0.1550 0.1550 9,000 -0.01(-3.13%)
Mar 25, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Mar 22, 2019 0.1600 0.1600 0.1600 0.1600 25,332 +0.00(+0.00%)
Mar 21, 2019 0.1550 0.1650 0.1550 0.1600 65,000 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1600 0.1500 0.1600 36,000 +0.01(+3.23%)
Mar 14, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 13, 2019 0.1550 0.1550 0.1550 0.1550 27,000 +0.00(+0.00%)
Mar 12, 2019 0.1600 0.1600 0.1550 0.1550 14,000 -0.02(-13.89%)
Mar 11, 2019 0.1700 0.1800 0.1700 0.1800 40,500 +0.04(+24.14%)
Mar 08, 2019 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-6.45%)
Mar 07, 2019 0.1500 0.1550 0.1500 0.1550 33,500 +0.02(+14.81%)
Mar 01, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
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%)
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.