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 (%)
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%)
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.