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 (%)
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%)
Oct 02, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 30, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 28, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 25, 2020 0.1250 0.1300 0.1250 0.1300 14,000 -0.01(-3.70%)
Sep 23, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 17, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 16, 2020 0.1250 0.1350 0.1250 0.1350 15,500 +0.01(+8.00%)
Sep 14, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 10, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 09, 2020 0.1400 0.1400 0.1350 0.1350 27,000 -0.01(-3.57%)
Sep 03, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2020 0.1400 0.1400 0.1400 0.1400 2,001 +0.00(+0.00%)
Sep 01, 2020 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Aug 31, 2020 0.1400 0.1500 0.1300 0.1500 19,500 +0.01(+7.14%)
Aug 28, 2020 0.1400 0.1450 0.1400 0.1400 11,001 +0.01(+3.70%)
Aug 27, 2020 0.1400 0.1400 0.1350 0.1350 4,000 +0.01(+8.00%)
Aug 26, 2020 0.1500 0.1500 0.1250 0.1250 15,008 +0.00(+0.00%)
Aug 25, 2020 0.1700 0.1700 0.1250 0.1250 92,800 -0.05(-30.56%)
Aug 24, 2020 0.1500 0.1800 0.1500 0.1800 34,500 +0.03(+20.00%)
Aug 21, 2020 0.1450 0.1500 0.1450 0.1500 7,208 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 18, 2020 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+6.90%)
Aug 17, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Aug 13, 2020 0.1550 0.1550 0.1550 0 +0.04(+40.91%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1100 50,500 -0.01(-4.35%)
Aug 11, 2020 0.1150 0.1200 0.1150 0.1150 10,549 -0.00(-4.17%)
Aug 10, 2020 0.1200 0.1200 0.1200 0.1200 12,500 -0.01(-4.00%)
Aug 07, 2020 0.1300 0.1300 0.1250 0.1250 23,770 -0.01(-3.85%)
Aug 06, 2020 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Aug 05, 2020 0.1300 0.1350 0.1300 0.1350 6,000 +0.01(+3.85%)
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.