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 27, 2022 0.1100 0 +0.00(+0.00%)
Jul 26, 2022 0.1200 0.1200 0.1100 0.1100 11,047 -0.02(-15.38%)
Jul 25, 2022 0.1300 0.1300 0.1300 0.1300 4,050 -0.01(-7.14%)
Jul 22, 2022 0.0900 0.1500 0.0900 0.1400 217,000 +0.04(+40.00%)
Jul 21, 2022 0.1100 0.1500 0.0750 0.1000 220,500 -0.01(-9.09%)
Jul 20, 2022 0.1100 0.1100 0.1100 0.1100 2,001 -0.01(-8.33%)
Jul 19, 2022 0.0950 0.1200 0.0900 0.1200 55,005 +0.00(+0.00%)
Jul 18, 2022 0.0950 0.1200 0.0950 0.1200 11,000 +0.03(+33.33%)
Jul 13, 2022 0.0900 0 +0.00(+5.88%)
Jul 12, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jul 11, 2022 0.0800 0.0800 0.0800 0.0800 300,000 -0.01(-5.88%)
Jul 08, 2022 0.0850 0.0850 0.0700 0.0850 13,000 -0.00(-5.56%)
Jul 06, 2022 0.0900 0 +0.00(+5.88%)
Jul 05, 2022 0.0950 0.0950 0.0850 0.0850 11,000 +0.00(+0.00%)
Jul 04, 2022 0.0850 0.0850 0.0850 0.0850 1,001 +0.01(+6.25%)
Jun 30, 2022 0.0800 0 -0.01(-5.88%)
Jun 29, 2022 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+21.43%)
Jun 28, 2022 0.0850 0.0850 0.0700 0.0700 3,000 -0.02(-22.22%)
Jun 21, 2022 0.0900 0 +0.00(+5.88%)
Jun 17, 2022 0.0850 0 +0.01(+6.25%)
Jun 15, 2022 0.0800 0 +0.01(+6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Jun 13, 2022 0.0750 0.0750 0.0650 0.0700 13,000 -0.01(-12.50%)
Jun 10, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0800 0.0750 0.0800 3,500 -0.01(-5.88%)
Jun 08, 2022 0.0850 0.0850 0.0750 0.0850 28,000 +0.00(+0.00%)
Jun 07, 2022 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jun 06, 2022 0.1000 0.1000 0.0850 0.0900 27,136 +0.00(+5.88%)
Jun 03, 2022 0.1000 0.1150 0.0850 0.0850 70,500 -0.02(-19.05%)
Jun 02, 2022 0.1150 0.1150 0.1050 0.1050 2,000 +0.00(+0.00%)
Jun 01, 2022 0.1000 0.1050 0.1000 0.1050 85,800 +0.00(+5.00%)
May 31, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 26, 2022 0.1000 0 +0.02(+25.00%)
May 25, 2022 0.0900 0.0900 0.0800 0.0800 4,000 +0.00(+0.00%)
May 24, 2022 0.0900 0.0950 0.0800 0.0800 18,000 -0.02(-20.00%)
May 20, 2022 0.1000 0 +0.02(+25.00%)
May 19, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
May 18, 2022 0.0950 0.1000 0.0950 0.1000 5,000 +0.00(+0.00%)
May 17, 2022 0.0950 0.1000 0.0950 0.1000 5,500 +0.00(+0.00%)
May 16, 2022 0.1000 0.1000 0.1000 0.1000 1,510 -0.00(-4.76%)
May 13, 2022 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+10.53%)
May 12, 2022 0.1000 0.1000 0.0950 0.0950 20,025 -0.01(-9.52%)
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.