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: KDK )

0.4350 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 26, 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 26, 2024 0.4500 0.4500 0.4300 0.4350 33,004 +0.00(+0.00%)
Jul 25, 2024 0.4500 0.4500 0.4350 0.4350 68,510 -0.02(-3.33%)
Jul 24, 2024 0.4600 0.4600 0.4500 0.4500 7,560 +0.00(+0.00%)
Jul 23, 2024 0.4600 0.4600 0.4400 0.4500 35,640 -0.02(-3.23%)
Jul 22, 2024 0.4850 0.4850 0.4600 0.4650 41,206 +0.00(+0.00%)
Jul 19, 2024 0.4750 0.4750 0.4650 0.4650 52,000 -0.02(-4.12%)
Jul 18, 2024 0.4900 0.4900 0.4850 0.4850 31,549 -0.01(-2.02%)
Jul 17, 2024 0.5000 0.5000 0.4800 0.4950 90,917 -0.02(-2.94%)
Jul 16, 2024 0.5200 0.5200 0.5100 0.5100 47,354 -0.01(-1.92%)
Jul 15, 2024 0.5200 0.5200 0.5100 0.5200 58,575 +0.00(+0.00%)
Jul 12, 2024 0.5200 0.5300 0.5100 0.5200 62,052 +0.00(+0.00%)
Jul 11, 2024 0.5000 0.5200 0.4950 0.5200 56,962 +0.03(+5.05%)
Jul 10, 2024 0.4750 0.4950 0.4600 0.4950 105,008 +0.02(+3.13%)
Jul 09, 2024 0.4450 0.4950 0.4450 0.4800 94,070 +0.03(+7.87%)
Jul 08, 2024 0.4500 0.4500 0.4300 0.4450 141,847 -0.01(-1.11%)
Jul 05, 2024 0.4500 0.4550 0.4500 0.4500 11,638 +0.00(+0.00%)
Jul 04, 2024 0.4550 0.4550 0.4500 0.4500 27,561 +0.00(+0.00%)
Jul 03, 2024 0.4500 0.4600 0.4450 0.4500 97,405 +0.00(+0.00%)
Jul 02, 2024 0.4500 0.4600 0.4450 0.4500 36,385 -0.01(-1.10%)
Jun 28, 2024 0.4550 0 +0.02(+3.41%)
Jun 27, 2024 0.4400 0.4400 0.4350 0.4400 72,230 +0.00(+0.00%)
Jun 26, 2024 0.4450 0.4450 0.4400 0.4400 16,405 +0.00(+0.00%)
Jun 25, 2024 0.4550 0.4550 0.4400 0.4400 74,139 -0.02(-3.30%)
Jun 24, 2024 0.4600 0.4600 0.4550 0.4550 122,600 +0.00(+0.00%)
Jun 21, 2024 0.4600 0.4700 0.4550 0.4550 64,000 +0.00(+0.00%)
Jun 20, 2024 0.4650 0.4650 0.4500 0.4550 91,009 +0.00(+0.00%)
Jun 19, 2024 0.4600 0.4650 0.4550 0.4550 34,915 +0.01(+1.11%)
Jun 18, 2024 0.4650 0.4700 0.4500 0.4500 84,510 -0.02(-4.26%)
Jun 17, 2024 0.4750 0.4750 0.4700 0.4700 136,288 +0.00(+0.00%)
Jun 14, 2024 0.4800 0.4800 0.4700 0.4700 25,908 -0.01(-2.08%)
Jun 13, 2024 0.4750 0.4850 0.4650 0.4800 71,700 +0.01(+2.13%)
Jun 12, 2024 0.4750 0.4900 0.4700 0.4700 69,535 -0.01(-2.08%)
Jun 11, 2024 0.4800 0.4800 0.4750 0.4800 27,225 -0.01(-2.04%)
Jun 10, 2024 0.4800 0.4900 0.4800 0.4900 25,030 +0.01(+2.08%)
Jun 07, 2024 0.4800 0.4900 0.4750 0.4800 55,528 -0.02(-3.03%)
Jun 06, 2024 0.4700 0.4950 0.4700 0.4950 38,226 +0.02(+4.21%)
Jun 05, 2024 0.4850 0.4850 0.4700 0.4750 57,350 -0.01(-2.06%)
Jun 04, 2024 0.4950 0.4950 0.4650 0.4850 291,452 -0.04(-6.73%)
Jun 03, 2024 0.5500 0.5500 0.5100 0.5200 57,250 -0.02(-3.70%)
May 31, 2024 0.5200 0.5600 0.5100 0.5400 57,311 +0.02(+3.85%)
May 30, 2024 0.5100 0.5300 0.5000 0.5200 66,493 +0.01(+1.96%)
May 29, 2024 0.5300 0.5300 0.4900 0.5100 221,706 -0.05(-8.93%)
May 28, 2024 0.5400 0.5600 0.5300 0.5600 187,700 +0.00(+0.00%)
May 27, 2024 0.5400 0.5600 0.5400 0.5600 7,958 +0.00(+0.00%)
May 24, 2024 0.5800 0.5800 0.5500 0.5600 35,110 -0.02(-3.45%)
May 23, 2024 0.5800 0.5800 0.5600 0.5800 16,630 +0.00(+0.00%)
May 22, 2024 0.6100 0.6200 0.5800 0.5800 201,683 -0.02(-3.33%)
May 21, 2024 0.6000 0.6100 0.5800 0.6000 153,989 +0.00(+0.00%)
May 17, 2024 0.6000 0 +0.05(+9.09%)
May 16, 2024 0.5500 0.5600 0.5300 0.5500 155,500 +0.02(+3.77%)
May 15, 2024 0.4700 0.5600 0.4700 0.5300 226,245 +0.07(+13.98%)
May 14, 2024 0.4650 0.4700 0.4550 0.4650 86,933 +0.02(+3.33%)
May 13, 2024 0.4450 0.4650 0.4300 0.4500 97,972 +0.01(+2.27%)
May 10, 2024 0.4400 0.4500 0.4200 0.4400 192,720 +0.01(+1.15%)
May 09, 2024 0.4200 0.4700 0.4150 0.4350 443,456 +0.02(+3.57%)
May 08, 2024 0.4200 0.4250 0.4150 0.4200 135,571 +0.00(+0.48%)
May 07, 2024 0.4250 0.4300 0.4180 0.4180 137,046 +0.00(+0.72%)
May 06, 2024 0.4700 0.4700 0.4150 0.4150 168,298 -0.03(-6.74%)
May 03, 2024 0.4450 0.4600 0.4250 0.4450 104,915 +0.00(+0.00%)
May 02, 2024 0.4600 0.4700 0.4400 0.4450 241,587 -0.02(-4.30%)
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.