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 (%)
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%)
Mar 01, 2018 0.1100 0.1100 0.1050 0.1050 45,000 -0.01(-8.70%)
Feb 28, 2018 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Feb 27, 2018 0.1150 0.1150 0.1150 0.1150 25,000 -0.00(-4.17%)
Feb 26, 2018 0.1250 0.1250 0.1200 0.1200 37,167 -0.01(-4.00%)
Feb 23, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 22, 2018 0.1400 0.1400 0.1150 0.1250 42,000 -0.02(-16.67%)
Feb 13, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 12, 2018 0.1550 0.1550 0.1550 0.1550 5,500 -0.02(-11.43%)
Feb 09, 2018 0.1750 0.1750 0.1750 0.1750 1,500 +0.01(+9.37%)
Feb 07, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 02, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 01, 2018 0.2000 0.2000 0.1500 0.1750 32,000 -0.01(-2.78%)
Jan 31, 2018 0.1850 0.2000 0.1800 0.1800 20,000 +0.04(+24.14%)
Jan 30, 2018 0.1450 0.1450 0.1450 0.1450 9,500 -0.03(-14.71%)
Jan 29, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Jan 25, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jan 24, 2018 0.1200 0.1350 0.1200 0.1350 13,500 +0.02(+12.50%)
Jan 23, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Jan 12, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 11, 2018 0.1250 0.1300 0.1250 0.1300 14,000 -0.01(-7.14%)
Jan 04, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 02, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 29, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1200 0.1200 2,250 +0.00(+0.00%)
Dec 27, 2017 0.1400 0.1450 0.1200 0.1200 48,500 -0.02(-14.29%)
Dec 22, 2017 0.1400 0.1400 0.1400 0.1400 700 +0.01(+3.70%)
Dec 21, 2017 0.1450 0.1450 0.1350 0.1350 31,000 -0.01(-6.90%)
Dec 20, 2017 0.1600 0.1600 0.1450 0.1450 62,333 -0.03(-14.71%)
Dec 19, 2017 0.1400 0.1700 0.1400 0.1700 36,630 +0.02(+13.33%)
Dec 18, 2017 0.1300 0.1500 0.1300 0.1500 34,500 +0.01(+11.11%)
Dec 14, 2017 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
Dec 11, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Dec 06, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 30, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 29, 2017 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Nov 28, 2017 0.1450 0.1500 0.1450 0.1500 2,000 +0.00(+0.00%)
Nov 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 10, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 07, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Nov 06, 2017 0.1600 0.1600 0.1550 0.1550 29,000 -0.02(-13.89%)
Nov 03, 2017 0.1800 0.1800 0.1800 0.1800 2,500 +0.02(+12.50%)
Nov 02, 2017 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-3.03%)
Nov 01, 2017 0.1750 0.1750 0.1650 0.1650 18,000 -0.01(-5.71%)
Oct 31, 2017 0.1700 0.1800 0.1700 0.1750 23,000 +0.01(+6.06%)
Oct 30, 2017 0.1650 0.1650 0.1650 0.1650 7,000 +0.01(+3.13%)
Oct 27, 2017 0.1700 0.1700 0.1600 0.1600 10,500 -0.01(-5.88%)
Oct 26, 2017 0.1550 0.1800 0.1500 0.1700 423,000 +0.02(+9.68%)
Oct 25, 2017 0.1550 0.1550 0.1550 0.1550 1,000 -0.03(-16.22%)
Oct 24, 2017 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Oct 18, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 17, 2017 0.1550 0.1750 0.1550 0.1750 2,000 +0.00(+0.00%)
Oct 12, 2017 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Oct 11, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.04(+26.67%)
Oct 10, 2017 0.1650 0.1650 0.1500 0.1500 33,450 -0.04(-21.05%)
Oct 04, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 26, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 18, 2017 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Sep 15, 2017 0.1700 0.1950 0.1700 0.1950 6,000 +0.02(+14.71%)
Sep 14, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Sep 13, 2017 0.1750 0.1750 0.1700 0.1700 10,000 -0.02(-10.53%)
Sep 12, 2017 0.2000 0.2000 0.1900 0.1900 12,000 -0.01(-5.00%)
Sep 08, 2017 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Sep 07, 2017 0.1750 0.1750 0.1700 0.1700 5,500 -0.00(-2.86%)
Sep 06, 2017 0.2050 0.2050 0.1750 0.1750 9,750 -0.05(-20.45%)
Sep 05, 2017 0.1600 0.2200 0.1600 0.2200 32,000 +0.06(+37.50%)
Sep 01, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Aug 31, 2017 0.1550 0.1600 0.1550 0.1550 17,000 -0.01(-6.06%)
Aug 28, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 24, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 23, 2017 0.1800 0.1800 0.1650 0.1650 16,666 -0.05(-25.00%)
Aug 09, 2017 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Aug 03, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 01, 2017 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jul 20, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 17, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 14, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.02(+13.51%)
Jul 13, 2017 0.1850 0.1850 0.1850 0.1850 5,000 -0.04(-15.91%)
Jul 10, 2017 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Jul 05, 2017 0.1850 0.1850 0.1850 0 -0.05(-22.92%)
Jul 04, 2017 0.2400 0.2400 0.2400 0.2400 600 +0.00(+0.00%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 30, 2017 0.2400 0.2400 0.2400 0.2400 925 +0.01(+2.13%)
Jun 29, 2017 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+2.17%)
Jun 28, 2017 0.2150 0.2300 0.2150 0.2300 7,000 +0.03(+15.00%)
Jun 27, 2017 0.1500 0.2000 0.1500 0.2000 20,000 +0.05(+33.33%)
Jun 26, 2017 0.1500 0.1500 0.1500 0.1500 32,500 -0.06(-28.57%)
Jun 22, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 19, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 16, 2017 0.2100 0.2750 0.2000 0.2000 73,000 -0.04(-18.37%)
Jun 13, 2017 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 09, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 07, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jun 06, 2017 0.2600 0.2600 0.2600 0.2600 1,334 -0.02(-7.14%)
Jun 05, 2017 0.2800 0.2800 0.2800 0.2800 1,334 -0.02(-6.67%)
Jun 01, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
May 31, 2017 0.3000 0.3500 0.3000 0.3500 40,000 +0.10(+40.00%)
May 30, 2017 0.2500 0.2500 0.2500 0.2500 8,000 +0.02(+8.70%)
May 26, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
May 24, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 17, 2017 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
May 11, 2017 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
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.