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 (%)
Jul 31, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 30, 2019 0.2300 0.2400 0.2300 0.2400 3,000 +0.02(+9.09%)
Jul 29, 2019 0.2000 0.2200 0.2000 0.2200 79,500 +0.02(+10.00%)
Jul 26, 2019 0.2100 0.2100 0.2000 0.2000 22,500 -0.02(-9.09%)
Jul 25, 2019 0.2200 0.2200 0.2200 0.2200 22,752 -0.01(-4.35%)
Jul 24, 2019 0.2300 0.2300 0.2300 0.2300 11,000 -0.01(-6.12%)
Jul 23, 2019 0.2450 0.2450 0.2450 0.2450 2,000 -0.01(-3.92%)
Jul 19, 2019 0.2550 0.2550 0.2550 0 -0.02(-7.27%)
Jul 17, 2019 0.2750 0.2750 0.2750 0 +0.06(+25.00%)
Jul 15, 2019 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Jul 12, 2019 0.2050 0.2350 0.2000 0.2350 56,500 +0.05(+27.03%)
Jul 11, 2019 0.2050 0.2050 0.1850 0.1850 24,500 -0.05(-22.92%)
Jul 10, 2019 0.1900 0.2400 0.1900 0.2400 31,000 -0.01(-4.00%)
Jul 09, 2019 0.2200 0.2750 0.2200 0.2500 16,000 +0.00(+0.00%)
Jul 04, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 02, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jun 27, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 26, 2019 0.2500 0.2500 0.2500 0.2500 19,000 +0.00(+0.00%)
Jun 25, 2019 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jun 21, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 20, 2019 0.2500 0.2500 0.2500 0.2500 1,000 -0.03(-9.09%)
Jun 19, 2019 0.2750 0.2750 0.2750 0.2750 1,000 +0.02(+7.84%)
Jun 18, 2019 0.2600 0.2600 0.2550 0.2550 11,800 -0.01(-1.92%)
Jun 17, 2019 0.2600 0.2600 0.2600 0.2600 15,500 +0.01(+4.00%)
Jun 14, 2019 0.2600 0.2600 0.2500 0.2500 3,000 -0.03(-10.71%)
Jun 13, 2019 0.3000 0.3000 0.2800 0.2800 46,000 -0.02(-6.67%)
Jun 12, 2019 0.2700 0.3000 0.2700 0.3000 19,833 +0.05(+20.00%)
Jun 11, 2019 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Jun 10, 2019 0.2500 0.2500 0.2500 0.2500 17,600 +0.00(+0.00%)
Jun 07, 2019 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Jun 06, 2019 0.2500 0.2500 0.2450 0.2450 5,000 -0.01(-3.92%)
Jun 05, 2019 0.2550 0.2550 0.2550 0.2550 1,500 -0.02(-5.56%)
Jun 04, 2019 0.2800 0.3000 0.2700 0.2700 90,500 -0.02(-6.90%)
Jun 03, 2019 0.2900 0.2900 0.2900 0.2900 14,033 +0.01(+1.75%)
May 30, 2019 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
May 29, 2019 0.3000 0.3050 0.3000 0.3000 94,498 +0.01(+1.69%)
May 28, 2019 0.2950 0.2950 0.2950 0.2950 15,000 +0.01(+5.36%)
May 27, 2019 0.2800 0.2800 0.2800 0.2800 36,000 -0.01(-3.45%)
May 24, 2019 0.2900 0.2900 0.2900 0.2900 31,000 -0.02(-6.45%)
May 23, 2019 0.3000 0.3100 0.3000 0.3100 41,999 +0.02(+5.08%)
May 22, 2019 0.2950 0.2950 0.2950 0.2950 500 -0.01(-3.28%)
May 21, 2019 0.3000 0.3100 0.3000 0.3050 34,000 +0.02(+5.17%)
May 16, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 11,000 +0.04(+16.00%)
May 14, 2019 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
May 13, 2019 0.3000 0.3100 0.2500 0.2500 56,104 -0.05(-16.67%)
May 10, 2019 0.2150 0.3000 0.2150 0.3000 65,000 +0.08(+39.53%)
May 09, 2019 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
May 07, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
May 06, 2019 0.2200 0.2200 0.2100 0.2100 12,000 +0.00(+0.00%)
May 03, 2019 0.2100 0.2150 0.2100 0.2100 42,500 +0.00(+0.00%)
May 02, 2019 0.2100 0.2100 0.2100 0.2100 31,000 +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.