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 UNCHANGED
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 29, 2022 0.1000 100 -0.00(-4.76%)
Apr 28, 2022 0.1000 0.1050 0.0950 0.1050 34,001 +0.00(+0.00%)
Apr 27, 2022 0.1050 0.1050 0.1050 0.1050 22,900 +0.00(+0.00%)
Apr 26, 2022 0.1150 0.1150 0.1050 0.1050 19,500 +0.00(+0.00%)
Apr 25, 2022 0.1050 0.1050 0.1050 0.1050 50,040 +0.00(+0.00%)
Apr 22, 2022 0.1100 0.1100 0.1050 0.1050 21,530 -0.01(-8.70%)
Apr 21, 2022 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Apr 19, 2022 0.1100 0 +0.00(+0.00%)
Apr 18, 2022 0.1100 0.1100 0.1100 0.1100 11,400 -0.01(-4.35%)
Apr 14, 2022 0.1150 0 +0.00(+0.00%)
Apr 13, 2022 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Apr 12, 2022 0.1150 0.1150 0.1150 0.1150 1,016 +0.01(+4.55%)
Apr 08, 2022 0.1100 0 +0.00(+0.00%)
Apr 07, 2022 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Apr 06, 2022 0.1100 0.1100 0.1100 0.1100 22,501 -0.01(-4.35%)
Apr 05, 2022 0.1200 0.1200 0.1150 0.1150 4,050 -0.01(-11.54%)
Apr 04, 2022 0.1300 0.1300 0.1300 0.1300 1,080 +0.01(+8.33%)
Apr 01, 2022 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Mar 31, 2022 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Mar 30, 2022 0.1300 0.1300 0.1150 0.1250 25,500 +0.00(+0.00%)
Mar 29, 2022 0.1250 0.1250 0.1250 0.1250 1,001 +0.01(+4.17%)
Mar 28, 2022 0.1250 0.1250 0.1200 0.1200 35,510 -0.01(-7.69%)
Mar 25, 2022 0.1350 0.1350 0.1300 0.1300 2,000 -0.01(-3.70%)
Mar 24, 2022 0.1400 0.1450 0.1350 0.1350 11,000 +0.01(+3.85%)
Mar 23, 2022 0.1250 0.1300 0.1250 0.1300 10,500 +0.01(+4.00%)
Mar 22, 2022 0.1150 0.1250 0.1100 0.1250 98,713 +0.01(+13.64%)
Mar 21, 2022 0.1150 0.1150 0.1100 0.1100 86,000 -0.01(-4.35%)
Mar 17, 2022 0.1150 0 +0.01(+4.55%)
Mar 16, 2022 0.1200 0.1200 0.1100 0.1100 72,000 -0.01(-12.00%)
Mar 15, 2022 0.1150 0.1250 0.1150 0.1250 43,630 +0.01(+8.70%)
Mar 14, 2022 0.1300 0.1300 0.1150 0.1150 27,000 -0.00(-4.17%)
Mar 11, 2022 0.1200 0.1300 0.1200 0.1200 23,083 +0.00(+0.00%)
Mar 10, 2022 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+0.00%)
Mar 09, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 08, 2022 0.1300 0.1300 0.1150 0.1200 148,000 -0.02(-11.11%)
Mar 07, 2022 0.1250 0.1350 0.1250 0.1350 17,500 +0.00(+0.00%)
Mar 04, 2022 0.1300 0.1350 0.1300 0.1350 5,000 -0.01(-10.00%)
Mar 03, 2022 0.1200 0.1500 0.1200 0.1500 56,500 +0.02(+20.00%)
Mar 02, 2022 0.1250 0.1250 0.1250 0.1250 517 +0.00(+0.00%)
Feb 28, 2022 0.1250 0 +0.00(+0.00%)
Feb 25, 2022 0.1250 0.1250 0.1250 0.1250 2,801 +0.00(+0.00%)
Feb 24, 2022 0.1150 0.1250 0.1100 0.1250 49,005 +0.01(+4.17%)
Feb 23, 2022 0.1150 0.1200 0.1100 0.1200 9,000 +0.00(+4.35%)
Feb 22, 2022 0.1100 0.1150 0.1100 0.1150 1,084,568 +0.00(+0.00%)
Feb 18, 2022 0.1150 0 +0.00(+0.00%)
Feb 17, 2022 0.1100 0.1150 0.1100 0.1150 3,279 +0.00(+0.00%)
Feb 16, 2022 0.1100 0.1150 0.1050 0.1150 207,000 +0.00(+0.00%)
Feb 15, 2022 0.1050 0.1150 0.1000 0.1150 704,504 +0.01(+9.52%)
Feb 14, 2022 0.1000 0.1200 0.1000 0.1050 2,005,500 +0.00(+0.00%)
Feb 10, 2022 0.1050 0 +0.00(+5.00%)
Feb 09, 2022 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Feb 07, 2022 0.1000 0 -0.00(-4.76%)
Feb 04, 2022 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
Feb 03, 2022 0.1000 0.1050 0.1050 1,190,000 +0.00(+0.00%)
Feb 02, 2022 0.1100 0.1100 0.1050 0.1050 3,651 +0.00(+0.00%)
Feb 01, 2022 0.1000 0.1050 0.1000 0.1050 9,000 +0.00(+5.00%)
Jan 31, 2022 0.1000 0.1000 0.1000 0.1000 7,020 +0.01(+11.11%)
Jan 28, 2022 0.0800 0.0950 0.0800 0.0900 151,500 +0.01(+12.50%)
Jan 27, 2022 0.0900 0.0900 0.0800 0.0800 319,140 -0.01(-11.11%)
Jan 26, 2022 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jan 24, 2022 0.0900 0 -0.01(-5.26%)
Jan 21, 2022 0.0950 0.0950 0.0950 0.0950 102,000 -0.01(-5.00%)
Jan 19, 2022 0.1000 0 +0.00(+0.00%)
Jan 18, 2022 0.1050 0.1050 0.1000 0.1000 26,099 -0.00(-4.76%)
Jan 14, 2022 0.1050 122 +0.00(+5.00%)
Jan 13, 2022 0.1050 0.1050 0.1000 0.1000 86,000 -0.00(-4.76%)
Jan 11, 2022 0.1050 0 -0.01(-12.50%)
Jan 10, 2022 0.1100 0.1200 0.1100 0.1200 59,000 +0.01(+9.09%)
Jan 07, 2022 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Jan 06, 2022 0.1200 0.1200 0.1200 0.1200 1,040 +0.00(+0.00%)
Jan 05, 2022 0.1200 0.1200 0.1150 0.1200 3,551 +0.00(+0.00%)
Jan 04, 2022 0.1100 0.1200 0.1100 0.1200 9,510 +0.01(+14.29%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2021 0.1050 0.1050 0.1050 0.1050 15,010 -0.01(-4.55%)
Dec 29, 2021 0.1050 0.1150 0.1050 0.1100 48,032 -0.01(-8.33%)
Dec 23, 2021 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 21, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 20, 2021 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-4.76%)
Dec 17, 2021 0.1000 0.1050 0.1000 0.1050 2,003 +0.00(+0.00%)
Dec 15, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 13, 2021 0.1100 0.1100 0.1100 320 +0.01(+10.00%)
Dec 10, 2021 0.1000 0.1050 0.1000 0.1000 164,000 -0.00(-4.76%)
Dec 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 07, 2021 0.1050 0.1050 0.1050 0.1050 16,500 +0.00(+5.00%)
Dec 06, 2021 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 03, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 02, 2021 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Dec 01, 2021 0.1000 0.1000 0.1000 0.1000 126,000 +0.00(+0.00%)
Nov 30, 2021 0.1100 0.1100 0.1000 0.1000 44,000 -0.01(-13.04%)
Nov 29, 2021 0.1100 0.1150 0.1100 0.1150 40,000 +0.01(+4.55%)
Nov 25, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 24, 2021 0.1000 0.1000 0.1000 0.1000 9,660 +0.00(+0.00%)
Nov 23, 2021 0.1050 0.1050 0.1000 0.1000 142,500 -0.01(-9.09%)
Nov 22, 2021 0.1100 0.1100 0.1050 0.1100 23,000 +0.00(+0.00%)
Nov 18, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Nov 17, 2021 0.1250 0.1250 0.1150 0.1250 45,500 +0.00(+0.00%)
Nov 16, 2021 0.1300 0.1300 0.1250 0.1250 9,500 +0.00(+0.00%)
Nov 15, 2021 0.1300 0.1300 0.1150 0.1250 60,000 -0.02(-10.71%)
Nov 12, 2021 0.1350 0.1400 0.1300 0.1400 12,000 +0.00(+0.00%)
Nov 11, 2021 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Nov 09, 2021 0.1450 0.1450 0.1350 0.1350 25,000 +0.00(+0.00%)
Nov 08, 2021 0.1450 0.1450 0.1350 0.1350 51,500 -0.01(-10.00%)
Nov 05, 2021 0.1350 0.1500 0.1250 0.1500 98,500 +0.00(+0.00%)
Nov 02, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 01, 2021 0.1450 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Oct 29, 2021 0.1450 0.1500 0.1450 0.1500 4,500 +0.01(+3.45%)
Oct 27, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 25, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 22, 2021 0.1500 0.1500 0.1450 0.1450 135,000 -0.01(-3.33%)
Oct 21, 2021 0.1500 0.1550 0.1500 0.1500 73,500 +0.00(+0.00%)
Oct 20, 2021 0.1550 0.1600 0.1500 0.1500 101,000 -0.01(-6.25%)
Oct 14, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 12, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 07, 2021 0.1550 0.1650 0.1550 0.1650 106,500 +0.01(+6.45%)
Oct 06, 2021 0.1500 0.1600 0.1500 0.1550 93,000 +0.00(+0.00%)
Oct 05, 2021 0.1500 0.1550 0.1500 0.1550 22,000 -0.01(-3.13%)
Oct 04, 2021 0.1550 0.1600 0.1550 0.1600 1,500 +0.00(+0.00%)
Oct 01, 2021 0.1550 0.1600 0.1500 0.1600 33,500 +0.00(+0.00%)
Sep 28, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 27, 2021 0.1700 0.1700 0.1700 0.1700 1,220 +0.01(+6.25%)
Sep 24, 2021 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Sep 23, 2021 0.1550 0.1550 0.1500 0.1500 33,500 -0.01(-6.25%)
Sep 22, 2021 0.1550 0.1600 0.1500 0.1600 150,000 -0.01(-3.03%)
Sep 21, 2021 0.1600 0.1650 0.1600 0.1650 2,000 +0.00(+0.00%)
Sep 20, 2021 0.1650 0.1650 0.1650 0.1650 41,000 -0.01(-5.71%)
Sep 17, 2021 0.1650 0.1750 0.1500 0.1750 69,000 +0.00(+0.00%)
Sep 16, 2021 0.1700 0.1750 0.1700 0.1750 44,500 +0.00(+2.94%)
Sep 15, 2021 0.1600 0.1700 0.1600 0.1700 26,500 +0.01(+6.25%)
Sep 14, 2021 0.1550 0.1600 0.1500 0.1600 25,500 +0.00(+0.00%)
Sep 13, 2021 0.1550 0.1600 0.1500 0.1600 123,000 +0.00(+0.00%)
Sep 08, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Sep 07, 2021 0.1650 0.1750 0.1650 0.1750 123,500 +0.01(+9.37%)
Sep 03, 2021 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Sep 02, 2021 0.1200 0.1300 0.1050 0.1300 236,500 +0.01(+8.33%)
Sep 01, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Aug 31, 2021 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Aug 30, 2021 0.1250 0.1250 0.1250 0.1250 4,500 -0.01(-3.85%)
Aug 24, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 23, 2021 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Aug 20, 2021 0.1300 0.1300 0.1300 0.1300 12,500 +0.01(+8.33%)
Aug 19, 2021 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Aug 18, 2021 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-4.00%)
Aug 17, 2021 0.1200 0.1250 0.1200 0.1250 6,500 +0.00(+0.00%)
Aug 13, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 12, 2021 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Aug 11, 2021 0.1250 0.1250 0.1050 0.1200 41,000 -0.01(-7.69%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 45,000 +0.01(+4.00%)
Aug 09, 2021 0.1200 0.1250 0.1150 0.1250 29,000 +0.01(+4.17%)
Aug 06, 2021 0.1250 0.1250 0.1150 0.1200 9,500 +0.00(+0.00%)
Aug 05, 2021 0.1250 0.1300 0.1150 0.1200 148,500 -0.01(-4.00%)
Aug 04, 2021 0.1400 0.1450 0.1250 0.1250 98,500 -0.01(-3.85%)
Aug 03, 2021 0.1300 0.1400 0.1300 0.1300 80,000 +0.00(+0.00%)
Jul 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 29, 2021 0.1300 0.1300 0.1300 0.1300 43,000 +0.00(+0.00%)
Jul 28, 2021 0.1250 0.1300 0.1250 0.1300 68,500 +0.00(+0.00%)
Jul 26, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 22, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 20, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 16, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 15, 2021 0.1400 0.1400 0.1400 0.1400 40,500 +0.00(+0.00%)
Jul 14, 2021 0.1400 0.1400 0.1400 0.1400 11,000 +0.01(+7.69%)
Jul 13, 2021 0.1300 0.1350 0.1300 0.1300 20,500 -0.01(-7.14%)
Jul 09, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 08, 2021 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Jul 07, 2021 0.1300 0.1300 0.1300 0.1300 16,000 -0.01(-7.14%)
Jul 06, 2021 0.1350 0.1400 0.1350 0.1400 2,000 +0.00(+0.00%)
Jul 02, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 29, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 28, 2021 0.1400 0.1400 0.1350 0.1350 41,500 -0.01(-3.57%)
Jun 25, 2021 0.1350 0.1400 0.1350 0.1400 34,000 +0.01(+3.70%)
Jun 23, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 22, 2021 0.1300 0.1350 0.1300 0.1350 24,500 +0.00(+0.00%)
Jun 21, 2021 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Jun 18, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jun 17, 2021 0.1350 0.1400 0.1350 0.1350 56,500 -0.01(-3.57%)
Jun 16, 2021 0.1400 0.1400 0.1400 0.1400 16,000 +0.00(+0.00%)
Jun 15, 2021 0.1400 0.1400 0.1400 0.1400 17,000 -0.01(-6.67%)
Jun 10, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 04, 2021 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 03, 2021 13.50 0.1350 0.1350 0.1350 550,000 +0.00(+0.00%)
Jun 02, 2021 0.1450 0.1450 0.1350 0.1350 20,000 -0.01(-10.00%)
Jun 01, 2021 0.1450 0.1500 0.1450 0.1500 2,000 +0.00(+0.00%)
May 31, 2021 0.1450 0.1500 0.1450 0.1500 5,000 +0.01(+3.45%)
May 28, 2021 0.1300 0.1450 0.1300 0.1450 178,000 +0.01(+7.41%)
May 27, 2021 0.1300 0.1350 0.1300 0.1350 58,000 +0.01(+3.85%)
May 26, 2021 0.1350 0.1350 0.1300 0.1300 3,000 +0.00(+0.00%)
May 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 20, 2021 0.1350 0.1400 0.1350 0.1350 256,500 +0.00(+0.00%)
May 19, 2021 0.1450 0.1450 0.1350 0.1350 42,100 -0.01(-10.00%)
May 18, 2021 0.1500 0.1500 0.1450 0.1500 17,000 +0.00(+0.00%)
May 17, 2021 0.1450 0.1500 0.1450 0.1500 61,000 +0.00(+0.00%)
May 14, 2021 0.1550 0.1550 0.1500 0.1500 17,000 -0.01(-6.25%)
May 13, 2021 0.1550 0.1600 0.1550 0.1600 9,000 +0.00(+0.00%)
May 12, 2021 0.1600 0.1650 0.1600 0.1600 10,000 -0.01(-3.03%)
May 11, 2021 0.1400 0.1650 0.1400 0.1650 88,500 +0.02(+13.79%)
May 10, 2021 0.1400 0.1450 0.1400 0.1450 67,000 +0.00(+3.57%)
May 07, 2021 0.1400 0.1400 0.1400 0.1400 7,000 -0.01(-6.67%)
May 06, 2021 0.1450 0.1500 0.1450 0.1500 54,000 +0.00(+0.00%)
May 05, 2021 0.1450 0.1500 0.1450 0.1500 14,000 +0.00(+0.00%)
May 04, 2021 0.1450 0.1500 0.1450 0.1500 9,000 +0.01(+3.45%)
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.