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 (%)
Mar 31, 2021 0.1750 0.1750 0.1600 0.1700 13,600 +0.00(+0.00%)
Mar 30, 2021 0.1750 0.1750 0.1700 0.1700 4,500 -0.01(-5.56%)
Mar 29, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 26, 2021 0.1850 0.1850 0.1800 0.1800 7,525 -0.01(-2.70%)
Mar 25, 2021 0.1900 0.1900 0.1850 0.1850 15,000 -0.02(-7.50%)
Mar 24, 2021 0.1900 0.2000 0.1900 0.2000 41,999 +0.01(+5.26%)
Mar 22, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 19, 2021 0.2000 0.2000 0.1900 0.1900 30,000 -0.01(-2.56%)
Mar 18, 2021 0.2000 0.2000 0.1950 0.1950 8,000 -0.01(-2.50%)
Mar 17, 2021 0.2100 0.2100 0.2000 0.2000 53,600 +0.00(+0.00%)
Mar 16, 2021 0.1900 0.2000 0.1900 0.2000 32,500 +0.02(+11.11%)
Mar 12, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 11, 2021 0.2000 0.2000 0.1800 0.1800 98,030 -0.02(-7.69%)
Mar 10, 2021 0.2100 0.2200 0.1900 0.1950 138,500 -0.01(-2.50%)
Mar 09, 2021 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Mar 08, 2021 0.1850 0.2100 0.1850 0.2000 477,000 +0.02(+8.11%)
Mar 05, 2021 0.1900 0.1950 0.1850 0.1850 150,700 -0.01(-2.63%)
Mar 04, 2021 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Mar 03, 2021 0.1950 0.1950 0.1900 0.1900 20,000 -0.01(-5.00%)
Mar 02, 2021 0.1900 0.2000 0.1900 0.2000 41,000 +0.01(+5.26%)
Mar 01, 2021 0.1950 0.1950 0.1800 0.1900 48,000 -0.01(-7.32%)
Feb 26, 2021 0.2000 0.2100 0.1950 0.2050 118,800 +0.00(+2.50%)
Feb 25, 2021 0.2100 0.2100 0.2000 0.2000 61,800 +0.00(+0.00%)
Feb 24, 2021 0.1850 0.2100 0.1850 0.2000 114,000 +0.03(+14.29%)
Feb 23, 2021 0.1800 0.1800 0.1750 0.1750 12,000 -0.01(-2.78%)
Feb 22, 2021 0.1850 0.2000 0.1800 0.1800 58,400 -0.02(-10.00%)
Feb 19, 2021 0.1750 0.2000 0.1700 0.2000 67,000 +0.03(+17.65%)
Feb 18, 2021 0.1700 0.1700 0.1700 0.1700 144,000 -0.01(-5.56%)
Feb 17, 2021 0.1800 0.1800 0.1750 0.1800 41,499 +0.01(+2.86%)
Feb 16, 2021 0.1700 0.1850 0.1700 0.1750 84,600 -0.01(-2.78%)
Feb 12, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Feb 11, 2021 0.1550 0.1600 0.1550 0.1600 40,000 +0.01(+6.67%)
Feb 10, 2021 0.1450 0.1500 0.1450 0.1500 45,500 +0.01(+7.14%)
Feb 09, 2021 0.1450 0.1450 0.1400 0.1400 10,600 -0.00(-3.45%)
Feb 08, 2021 0.1450 0.1450 0.1450 0.1450 4,000 -0.01(-3.33%)
Feb 05, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Feb 04, 2021 0.1550 0.1550 0.1500 0.1500 24,000 +0.00(+0.00%)
Feb 03, 2021 0.1550 0.1550 0.1500 0.1500 15,000 +0.01(+3.45%)
Feb 02, 2021 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Feb 01, 2021 0.1550 0.1550 0.1450 0.1450 3,000 +0.00(+0.00%)
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%)
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.