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 (%)
Dec 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 22, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 21, 2020 0.1500 0.1500 0.1500 0.1500 35,366 +0.01(+7.14%)
Dec 18, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 17, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Dec 16, 2020 0.1450 0.1450 0.1450 0.1450 2,833 +0.00(+3.57%)
Dec 15, 2020 0.1450 0.1450 0.1400 0.1400 18,000 -0.01(-6.67%)
Dec 14, 2020 0.1500 0.1500 0.1500 0.1500 10,152 +0.00(+0.00%)
Dec 11, 2020 0.1500 0.1500 0.1500 0.1500 10,499 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1500 0.1500 0.1500 9,500 -0.01(-6.25%)
Dec 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 04, 2020 0.1800 0.1800 0.1650 0.1650 21,300 -0.01(-2.94%)
Dec 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 01, 2020 0.1650 0.1650 0.1650 0.1650 4,001 +0.01(+3.13%)
Nov 30, 2020 0.1600 0.1600 0.1600 0.1600 7,001 -0.01(-8.57%)
Nov 27, 2020 0.1700 0.1750 0.1700 0.1750 26,000 +0.01(+6.06%)
Nov 26, 2020 0.1800 0.1800 0.1600 0.1650 57,900 -0.03(-15.38%)
Nov 24, 2020 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Nov 23, 2020 0.1800 0.2200 0.1800 0.2200 157,577 +0.02(+10.00%)
Nov 20, 2020 0.2000 0.2000 0.1800 0.2000 212,500 +0.02(+11.11%)
Nov 19, 2020 0.1650 0.2000 0.1650 0.1800 378,900 +0.01(+5.88%)
Nov 18, 2020 0.1450 0.1700 0.1450 0.1700 128,500 +0.03(+21.43%)
Nov 17, 2020 0.1700 0.1700 0.1250 0.1400 164,000 -0.03(-17.65%)
Nov 16, 2020 0.1500 0.1700 0.1500 0.1700 226,000 +0.02(+13.33%)
Nov 13, 2020 0.1500 0.1500 0.1500 0.1500 73,500 +0.01(+3.45%)
Nov 12, 2020 0.1400 0.1450 0.1350 0.1450 14,000 +0.00(+0.00%)
Nov 10, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 09, 2020 0.1500 0.1500 0.1450 0.1450 48,700 -0.01(-3.33%)
Nov 05, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 30, 2020 0.1500 0.1600 0.1500 0.1600 11,000 +0.02(+14.29%)
Oct 28, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 27, 2020 0.1550 0.1550 0.1500 0.1500 72,500 -0.01(-6.25%)
Oct 26, 2020 0.1700 0.1700 0.1550 0.1600 213,000 -0.01(-3.03%)
Oct 23, 2020 0.1450 0.1650 0.1450 0.1650 437,500 +0.02(+10.00%)
Oct 22, 2020 0.1500 0.1500 0.1500 0.1500 162,999 +0.00(+0.00%)
Oct 21, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1500 0.1500 0.1500 175,500 +0.01(+3.45%)
Oct 19, 2020 0.1450 0.1450 0.1450 333 +0.00(+0.00%)
Oct 16, 2020 0.1400 0.1500 0.1400 0.1450 75,501 +0.00(+3.57%)
Oct 15, 2020 0.1300 0.1500 0.1300 0.1400 247,127 +0.01(+7.69%)
Oct 14, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 13, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 07, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 06, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
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.