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 30, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 29, 2019 0.2600 0.2600 0.2450 0.2450 28,000 -0.02(-5.77%)
Aug 28, 2019 0.2650 0.2800 0.2500 0.2600 132,000 -0.01(-1.89%)
Aug 27, 2019 0.2300 0.2650 0.2300 0.2650 90,000 +0.04(+15.22%)
Aug 22, 2019 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 21, 2019 0.2350 0.2350 0.2350 0.2350 9,000 -0.02(-6.00%)
Aug 20, 2019 0.2400 0.2500 0.2400 0.2500 26,333 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2550 0.2200 0.2500 54,600 +0.00(+0.00%)
Aug 15, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 14, 2019 0.2200 0.2500 0.2200 0.2500 39,000 +0.00(+0.00%)
Aug 13, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Aug 12, 2019 0.2400 0.2500 0.2400 0.2500 79,000 +0.01(+4.17%)
Aug 09, 2019 0.2400 0.2400 0.2000 0.2400 14,588 +0.00(+0.00%)
Aug 08, 2019 0.2400 0.2400 0.2400 0.2400 12,500 +0.00(+0.00%)
Aug 07, 2019 0.2500 0.2500 0.2400 0.2400 49,499 -0.01(-4.00%)
Aug 06, 2019 0.2500 0.2500 0.2500 0.2500 29,000 +0.00(+0.00%)
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%)
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.