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 )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 8, 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 (%)
Apr 30, 2021 0.1400 0.1500 0.1350 0.1400 247,800 +0.00(+0.00%)
Apr 29, 2021 0.1600 0.1600 0.1300 0.1400 831,100 -0.02(-12.50%)
Apr 28, 2021 0.1550 0.1650 0.1500 0.1600 159,500 -0.01(-3.03%)
Apr 27, 2021 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Apr 26, 2021 0.1650 0.1700 0.1500 0.1600 38,500 -0.01(-5.88%)
Apr 23, 2021 0.1600 0.1750 0.1500 0.1700 155,000 +0.02(+9.68%)
Apr 22, 2021 0.1700 0.1700 0.1550 0.1550 27,000 -0.01(-6.06%)
Apr 21, 2021 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Apr 20, 2021 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Apr 19, 2021 0.1700 0.1700 0.1600 0.1700 61,832 +0.00(+0.00%)
Apr 16, 2021 0.1750 0.1750 0.1700 0.1700 23,499 -0.01(-5.56%)
Apr 15, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Apr 13, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 12, 2021 0.1800 0.1800 0.1700 0.1700 51,000 -0.01(-5.56%)
Apr 09, 2021 0.1750 0.1800 0.1750 0.1800 73,000 +0.00(+0.00%)
Apr 08, 2021 0.1600 0.1800 0.1600 0.1800 185,500 +0.02(+12.50%)
Apr 07, 2021 0.1600 0.1600 0.1600 0.1600 24,500 -0.01(-3.03%)
Apr 06, 2021 0.1750 0.1750 0.1500 0.1650 47,500 -0.01(-8.33%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 31, 2021 0.1750 0.1750 0.1600 0.1700 13,600 +0.00(+0.00%)
Mar 30, 2021 0.1750 0.1750 0.1700 0.1700 4,500 -0.01(-5.56%)
Mar 29, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 26, 2021 0.1850 0.1850 0.1800 0.1800 7,525 -0.01(-2.70%)
Mar 25, 2021 0.1900 0.1900 0.1850 0.1850 15,000 -0.02(-7.50%)
Mar 24, 2021 0.1900 0.2000 0.1900 0.2000 41,999 +0.01(+5.26%)
Mar 22, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 19, 2021 0.2000 0.2000 0.1900 0.1900 30,000 -0.01(-2.56%)
Mar 18, 2021 0.2000 0.2000 0.1950 0.1950 8,000 -0.01(-2.50%)
Mar 17, 2021 0.2100 0.2100 0.2000 0.2000 53,600 +0.00(+0.00%)
Mar 16, 2021 0.1900 0.2000 0.1900 0.2000 32,500 +0.02(+11.11%)
Mar 12, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 11, 2021 0.2000 0.2000 0.1800 0.1800 98,030 -0.02(-7.69%)
Mar 10, 2021 0.2100 0.2200 0.1900 0.1950 138,500 -0.01(-2.50%)
Mar 09, 2021 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Mar 08, 2021 0.1850 0.2100 0.1850 0.2000 477,000 +0.02(+8.11%)
Mar 05, 2021 0.1900 0.1950 0.1850 0.1850 150,700 -0.01(-2.63%)
Mar 04, 2021 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Mar 03, 2021 0.1950 0.1950 0.1900 0.1900 20,000 -0.01(-5.00%)
Mar 02, 2021 0.1900 0.2000 0.1900 0.2000 41,000 +0.01(+5.26%)
Mar 01, 2021 0.1950 0.1950 0.1800 0.1900 48,000 -0.01(-7.32%)
Feb 26, 2021 0.2000 0.2100 0.1950 0.2050 118,800 +0.00(+2.50%)
Feb 25, 2021 0.2100 0.2100 0.2000 0.2000 61,800 +0.00(+0.00%)
Feb 24, 2021 0.1850 0.2100 0.1850 0.2000 114,000 +0.03(+14.29%)
Feb 23, 2021 0.1800 0.1800 0.1750 0.1750 12,000 -0.01(-2.78%)
Feb 22, 2021 0.1850 0.2000 0.1800 0.1800 58,400 -0.02(-10.00%)
Feb 19, 2021 0.1750 0.2000 0.1700 0.2000 67,000 +0.03(+17.65%)
Feb 18, 2021 0.1700 0.1700 0.1700 0.1700 144,000 -0.01(-5.56%)
Feb 17, 2021 0.1800 0.1800 0.1750 0.1800 41,499 +0.01(+2.86%)
Feb 16, 2021 0.1700 0.1850 0.1700 0.1750 84,600 -0.01(-2.78%)
Feb 12, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Feb 11, 2021 0.1550 0.1600 0.1550 0.1600 40,000 +0.01(+6.67%)
Feb 10, 2021 0.1450 0.1500 0.1450 0.1500 45,500 +0.01(+7.14%)
Feb 09, 2021 0.1450 0.1450 0.1400 0.1400 10,600 -0.00(-3.45%)
Feb 08, 2021 0.1450 0.1450 0.1450 0.1450 4,000 -0.01(-3.33%)
Feb 05, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Feb 04, 2021 0.1550 0.1550 0.1500 0.1500 24,000 +0.00(+0.00%)
Feb 03, 2021 0.1550 0.1550 0.1500 0.1500 15,000 +0.01(+3.45%)
Feb 02, 2021 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
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.