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 30, 2021 0.1400 0.1500 0.1350 0.1400 247,800 +0.00(+0.00%)
Apr 29, 2021 0.1600 0.1600 0.1300 0.1400 831,100 -0.02(-12.50%)
Apr 28, 2021 0.1550 0.1650 0.1500 0.1600 159,500 -0.01(-3.03%)
Apr 27, 2021 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Apr 26, 2021 0.1650 0.1700 0.1500 0.1600 38,500 -0.01(-5.88%)
Apr 23, 2021 0.1600 0.1750 0.1500 0.1700 155,000 +0.02(+9.68%)
Apr 22, 2021 0.1700 0.1700 0.1550 0.1550 27,000 -0.01(-6.06%)
Apr 21, 2021 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Apr 20, 2021 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Apr 19, 2021 0.1700 0.1700 0.1600 0.1700 61,832 +0.00(+0.00%)
Apr 16, 2021 0.1750 0.1750 0.1700 0.1700 23,499 -0.01(-5.56%)
Apr 15, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Apr 13, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 12, 2021 0.1800 0.1800 0.1700 0.1700 51,000 -0.01(-5.56%)
Apr 09, 2021 0.1750 0.1800 0.1750 0.1800 73,000 +0.00(+0.00%)
Apr 08, 2021 0.1600 0.1800 0.1600 0.1800 185,500 +0.02(+12.50%)
Apr 07, 2021 0.1600 0.1600 0.1600 0.1600 24,500 -0.01(-3.03%)
Apr 06, 2021 0.1750 0.1750 0.1500 0.1650 47,500 -0.01(-8.33%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
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%)
Jan 04, 2021 0.1500 0.1500 0.1500 0.1500 77,500 -0.01(-6.25%)
Dec 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 22, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 21, 2020 0.1500 0.1500 0.1500 0.1500 35,366 +0.01(+7.14%)
Dec 18, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 17, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Dec 16, 2020 0.1450 0.1450 0.1450 0.1450 2,833 +0.00(+3.57%)
Dec 15, 2020 0.1450 0.1450 0.1400 0.1400 18,000 -0.01(-6.67%)
Dec 14, 2020 0.1500 0.1500 0.1500 0.1500 10,152 +0.00(+0.00%)
Dec 11, 2020 0.1500 0.1500 0.1500 0.1500 10,499 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1500 0.1500 0.1500 9,500 -0.01(-6.25%)
Dec 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 04, 2020 0.1800 0.1800 0.1650 0.1650 21,300 -0.01(-2.94%)
Dec 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 01, 2020 0.1650 0.1650 0.1650 0.1650 4,001 +0.01(+3.13%)
Nov 30, 2020 0.1600 0.1600 0.1600 0.1600 7,001 -0.01(-8.57%)
Nov 27, 2020 0.1700 0.1750 0.1700 0.1750 26,000 +0.01(+6.06%)
Nov 26, 2020 0.1800 0.1800 0.1600 0.1650 57,900 -0.03(-15.38%)
Nov 24, 2020 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Nov 23, 2020 0.1800 0.2200 0.1800 0.2200 157,577 +0.02(+10.00%)
Nov 20, 2020 0.2000 0.2000 0.1800 0.2000 212,500 +0.02(+11.11%)
Nov 19, 2020 0.1650 0.2000 0.1650 0.1800 378,900 +0.01(+5.88%)
Nov 18, 2020 0.1450 0.1700 0.1450 0.1700 128,500 +0.03(+21.43%)
Nov 17, 2020 0.1700 0.1700 0.1250 0.1400 164,000 -0.03(-17.65%)
Nov 16, 2020 0.1500 0.1700 0.1500 0.1700 226,000 +0.02(+13.33%)
Nov 13, 2020 0.1500 0.1500 0.1500 0.1500 73,500 +0.01(+3.45%)
Nov 12, 2020 0.1400 0.1450 0.1350 0.1450 14,000 +0.00(+0.00%)
Nov 10, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 09, 2020 0.1500 0.1500 0.1450 0.1450 48,700 -0.01(-3.33%)
Nov 05, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 30, 2020 0.1500 0.1600 0.1500 0.1600 11,000 +0.02(+14.29%)
Oct 28, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 27, 2020 0.1550 0.1550 0.1500 0.1500 72,500 -0.01(-6.25%)
Oct 26, 2020 0.1700 0.1700 0.1550 0.1600 213,000 -0.01(-3.03%)
Oct 23, 2020 0.1450 0.1650 0.1450 0.1650 437,500 +0.02(+10.00%)
Oct 22, 2020 0.1500 0.1500 0.1500 0.1500 162,999 +0.00(+0.00%)
Oct 21, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1500 0.1500 0.1500 175,500 +0.01(+3.45%)
Oct 19, 2020 0.1450 0.1450 0.1450 333 +0.00(+0.00%)
Oct 16, 2020 0.1400 0.1500 0.1400 0.1450 75,501 +0.00(+3.57%)
Oct 15, 2020 0.1300 0.1500 0.1300 0.1400 247,127 +0.01(+7.69%)
Oct 14, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 13, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 07, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 06, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Oct 02, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 30, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 28, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 25, 2020 0.1250 0.1300 0.1250 0.1300 14,000 -0.01(-3.70%)
Sep 23, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 17, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 16, 2020 0.1250 0.1350 0.1250 0.1350 15,500 +0.01(+8.00%)
Sep 14, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 10, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 09, 2020 0.1400 0.1400 0.1350 0.1350 27,000 -0.01(-3.57%)
Sep 03, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2020 0.1400 0.1400 0.1400 0.1400 2,001 +0.00(+0.00%)
Sep 01, 2020 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Aug 31, 2020 0.1400 0.1500 0.1300 0.1500 19,500 +0.01(+7.14%)
Aug 28, 2020 0.1400 0.1450 0.1400 0.1400 11,001 +0.01(+3.70%)
Aug 27, 2020 0.1400 0.1400 0.1350 0.1350 4,000 +0.01(+8.00%)
Aug 26, 2020 0.1500 0.1500 0.1250 0.1250 15,008 +0.00(+0.00%)
Aug 25, 2020 0.1700 0.1700 0.1250 0.1250 92,800 -0.05(-30.56%)
Aug 24, 2020 0.1500 0.1800 0.1500 0.1800 34,500 +0.03(+20.00%)
Aug 21, 2020 0.1450 0.1500 0.1450 0.1500 7,208 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 18, 2020 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+6.90%)
Aug 17, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Aug 13, 2020 0.1550 0.1550 0.1550 0 +0.04(+40.91%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1100 50,500 -0.01(-4.35%)
Aug 11, 2020 0.1150 0.1200 0.1150 0.1150 10,549 -0.00(-4.17%)
Aug 10, 2020 0.1200 0.1200 0.1200 0.1200 12,500 -0.01(-4.00%)
Aug 07, 2020 0.1300 0.1300 0.1250 0.1250 23,770 -0.01(-3.85%)
Aug 06, 2020 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Aug 05, 2020 0.1300 0.1350 0.1300 0.1350 6,000 +0.01(+3.85%)
Aug 04, 2020 0.1400 0.1400 0.1300 0.1300 8,000 -0.02(-13.33%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jul 30, 2020 0.1300 0.1300 0.1200 0.1200 44,000 -0.01(-4.00%)
Jul 29, 2020 0.1250 0.1250 0.1250 0.1250 4,000 -0.02(-10.71%)
Jul 27, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 24, 2020 0.1350 0.1500 0.1350 0.1500 26,500 +0.01(+11.11%)
Jul 23, 2020 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Jul 22, 2020 0.1250 0.1550 0.1200 0.1450 52,000 +0.01(+11.54%)
Jul 21, 2020 0.1300 0.1300 0.1300 0.1300 18,800 -0.01(-7.14%)
Jul 17, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 16, 2020 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Jul 15, 2020 0.1300 0.1500 0.1300 0.1500 36,500 +0.01(+7.14%)
Jul 10, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 09, 2020 0.1450 0.1450 0.1450 0.1450 4,500 -0.01(-3.33%)
Jul 08, 2020 0.1500 0.1500 0.1500 0.1500 8,400 -0.01(-6.25%)
Jul 07, 2020 0.1550 0.1600 0.1550 0.1600 15,000 +0.00(+0.00%)
Jul 06, 2020 0.1400 0.1600 0.1400 0.1600 27,500 +0.02(+18.52%)
Jul 02, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 25, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 24, 2020 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Jun 23, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Jun 19, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 18, 2020 0.1300 0.1350 0.1200 0.1300 51,350 +0.00(+0.00%)
Jun 17, 2020 0.1500 0.1500 0.1300 0.1300 45,500 -0.01(-10.34%)
Jun 16, 2020 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+3.57%)
Jun 15, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Jun 12, 2020 0.1500 0.1500 0.1300 0.1300 36,000 -0.02(-13.33%)
Jun 11, 2020 0.1550 0.1550 0.1500 0.1500 8,000 -0.03(-16.67%)
Jun 10, 2020 0.1650 0.1800 0.1600 0.1800 8,500 +0.02(+12.50%)
Jun 08, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 04, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 03, 2020 0.1400 0.1600 0.1400 0.1600 26,500 +0.02(+14.29%)
Jun 02, 2020 0.1600 0.1600 0.1400 0.1400 90,500 -0.03(-17.65%)
Jun 01, 2020 0.1850 0.1850 0.1700 0.1700 8,000 -0.02(-10.53%)
May 28, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 27, 2020 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
May 26, 2020 0.1650 0.1700 0.1650 0.1700 2,500 +0.01(+6.25%)
May 25, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-8.57%)
May 22, 2020 0.1800 0.1800 0.1750 0.1750 9,500 -0.02(-7.89%)
May 21, 2020 0.1900 0.1900 0.1800 0.1900 27,900 +0.02(+8.57%)
May 20, 2020 0.1700 0.1750 0.1700 0.1750 20,000 +0.00(+2.94%)
May 19, 2020 0.1900 0.1900 0.1450 0.1700 64,100 -0.02(-12.82%)
May 15, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 14, 2020 0.2000 0.2000 0.1900 0.1900 42,500 -0.01(-2.56%)
May 13, 2020 0.1950 0.2000 0.1950 0.1950 22,500 -0.01(-2.50%)
May 12, 2020 0.2050 0.2050 0.2000 0.2000 21,099 -0.00(-2.44%)
May 11, 2020 0.2000 0.2050 0.2000 0.2050 6,000 +0.00(+2.50%)
May 08, 2020 0.1950 0.2000 0.1950 0.2000 5,500 +0.02(+11.11%)
May 07, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 05, 2020 0.2000 0.2000 0.2000 0.2000 35,000 +0.00(+0.00%)
May 04, 2020 0.2150 0.2150 0.2000 0.2000 33,089 -0.02(-9.09%)
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.