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 )

0.3950 +0.0050 (+1.28%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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, 2018 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jul 30, 2018 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jul 26, 2018 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Jul 25, 2018 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 24, 2018 0.2150 0.2600 0.2150 0.2600 1,000 +0.02(+8.33%)
Jul 23, 2018 0.2650 0.2650 0.2350 0.2400 88,000 -0.04(-14.29%)
Jul 20, 2018 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
Jul 19, 2018 0.2450 0.3200 0.2350 0.2800 226,530 +0.08(+40.00%)
Jul 18, 2018 0.2000 0.2000 0.2000 0.2000 1,500 -0.00(-2.44%)
Jul 17, 2018 0.2050 0.2050 0.2050 0.2050 3,017 +0.00(+2.50%)
Jul 16, 2018 0.2200 0.2200 0.2000 0.2000 1,500 -0.04(-18.37%)
Jul 13, 2018 0.2300 0.2450 0.2250 0.2450 25,680 +0.01(+6.52%)
Jul 12, 2018 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Jul 11, 2018 0.2200 0.2300 0.2200 0.2300 21,000 +0.03(+15.00%)
Jul 10, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2000 0.2000 5,500 +0.00(+0.00%)
Jul 06, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Jul 05, 2018 0.2050 0.2200 0.2000 0.2200 33,000 +0.01(+2.33%)
Jul 04, 2018 0.2300 0.2300 0.2150 0.2150 19,000 -0.02(-10.42%)
Jul 03, 2018 0.2000 0.2400 0.1800 0.2400 268,045 -0.01(-2.04%)
Jun 29, 2018 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Jun 28, 2018 0.2000 0.2300 0.2000 0.2000 37,500 +0.05(+33.33%)
Jun 27, 2018 0.2350 0.2350 0.1500 0.1500 100,500 -0.05(-25.00%)
Jun 26, 2018 0.1500 0.2800 0.1500 0.2000 253,500 +0.05(+33.33%)
Jun 25, 2018 0.1200 0.1500 0.1200 0.1500 66,500 +0.03(+30.43%)
Jun 22, 2018 0.1000 0.1150 0.1000 0.1150 59,333 +0.04(+43.75%)
Jun 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 15, 2018 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jun 14, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jun 13, 2018 0.0700 0.0800 0.0700 0.0800 44,000 +0.01(+14.29%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 07, 2018 0.0900 0.0900 0.0750 0.0750 28,500 -0.03(-28.57%)
Jun 06, 2018 0.0950 0.1050 0.0950 0.1050 17,000 +0.00(+5.00%)
Jun 04, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 01, 2018 0.0850 0.1000 0.0850 0.1000 67,000 +0.02(+25.00%)
May 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 29, 2018 0.0800 0.0800 0.0800 0.0800 78,000 +0.01(+6.67%)
May 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
May 09, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.02(+28.57%)
May 08, 2018 0.0800 0.0800 0.0700 0.0700 8,400 +0.01(+7.69%)
May 04, 2018 0.0650 0.0650 0.0650 0 -0.03(-31.58%)
May 03, 2018 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
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.