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 )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EST, Nov 29, 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 (%)
Nov 29, 2024 0.2750 0.2750 0.2700 0.2700 7,144 +0.00(+0.00%)
Nov 28, 2024 0.2650 0.2750 0.2650 0.2700 29,999 +0.01(+1.89%)
Nov 27, 2024 0.2650 0.2650 0.2650 0.2650 42,325 +0.01(+3.92%)
Nov 26, 2024 0.2600 0.2600 0.2450 0.2550 31,945 +0.01(+2.00%)
Nov 25, 2024 0.2550 0.2650 0.2500 0.2500 78,202 +0.01(+2.04%)
Nov 22, 2024 0.2500 0.2550 0.2450 0.2450 151,058 +0.00(+0.00%)
Nov 21, 2024 0.2200 0.2450 0.2150 0.2450 287,000 +0.02(+8.89%)
Nov 20, 2024 0.2250 0.2250 0.2250 0.2250 28,800 +0.01(+2.27%)
Nov 19, 2024 0.2350 0.2350 0.2200 0.2200 70,610 -0.01(-2.22%)
Nov 18, 2024 0.2250 0.2300 0.2250 0.2250 87,600 +0.01(+4.65%)
Nov 15, 2024 0.2350 0.2350 0.2150 0.2150 39,667 +0.01(+2.38%)
Nov 14, 2024 0.2300 0.2300 0.2100 0.2100 77,800 -0.01(-4.55%)
Nov 13, 2024 0.2100 0.2250 0.2100 0.2200 115,508 +0.02(+10.00%)
Nov 12, 2024 0.2100 0.2100 0.1950 0.2000 75,563 -0.01(-6.98%)
Nov 11, 2024 0.2000 0.2150 0.2000 0.2150 7,590 +0.01(+7.50%)
Nov 08, 2024 0.2250 0.2250 0.2000 0.2000 254,500 -0.02(-9.09%)
Nov 07, 2024 0.2400 0.2400 0.2200 0.2200 61,000 -0.02(-10.20%)
Nov 06, 2024 0.2200 0.2450 0.2100 0.2450 114,500 +0.02(+11.36%)
Nov 05, 2024 0.2350 0.2350 0.2150 0.2200 127,091 -0.01(-2.22%)
Nov 04, 2024 0.2250 0.2250 0.2250 0.2250 6,000 -0.02(-8.16%)
Nov 01, 2024 0.2400 0.2450 0.2350 0.2450 38,500 +0.01(+6.52%)
Oct 31, 2024 0.2400 0.2400 0.2300 0.2300 50,000 +0.01(+4.55%)
Oct 30, 2024 0.2200 0.2300 0.2200 0.2200 72,828 -0.01(-2.22%)
Oct 29, 2024 0.2500 0.2600 0.2250 0.2250 260,216 -0.02(-10.00%)
Oct 28, 2024 0.2600 0.2600 0.2500 0.2500 58,000 -0.02(-5.66%)
Oct 25, 2024 0.2650 0.2650 0.2650 0.2650 11,000 +0.01(+3.92%)
Oct 24, 2024 0.2650 0.2650 0.2550 0.2550 1,225 -0.01(-3.77%)
Oct 23, 2024 0.2650 0.2700 0.2650 0.2650 75,289 +0.01(+3.92%)
Oct 22, 2024 0.2550 0.2550 0.2550 0.2550 7,000 -0.02(-5.56%)
Oct 21, 2024 0.2800 0.2800 0.2650 0.2700 58,000 +0.03(+12.50%)
Oct 18, 2024 0.2750 0.2750 0.2400 0.2400 128,475 -0.04(-12.73%)
Oct 17, 2024 0.2800 0.2800 0.2750 0.2750 79,000 +0.00(+0.00%)
Oct 16, 2024 0.2900 0.2900 0.2700 0.2750 115,650 -0.01(-3.51%)
Oct 15, 2024 0.2950 0.2950 0.2850 0.2850 222,543 -0.01(-1.72%)
Oct 11, 2024 0.2900 0 +0.00(+0.00%)
Oct 10, 2024 0.2950 0.2950 0.2900 0.2900 19,014 +0.00(+0.00%)
Oct 09, 2024 0.2900 0.2950 0.2900 0.2900 76,500 -0.01(-1.69%)
Oct 08, 2024 0.2950 0.2950 0.2900 0.2950 109,000 +0.01(+5.36%)
Oct 07, 2024 0.3000 0.3000 0.2800 0.2800 260,000 -0.02(-6.67%)
Oct 04, 2024 0.2800 0.3000 0.2800 0.3000 49,500 +0.01(+1.69%)
Oct 03, 2024 0.3000 0.3000 0.2900 0.2950 63,000 +0.00(+0.00%)
Oct 02, 2024 0.2950 0.2950 0.2950 0.2950 50,000 +0.01(+3.51%)
Oct 01, 2024 0.2950 0.2950 0.2850 0.2850 25,798 -0.02(-5.00%)
Sep 30, 2024 0.3000 0.3000 0.2950 0.3000 172,500 +0.02(+7.14%)
Sep 27, 2024 0.2850 0.2850 0.2800 0.2800 27,332 -0.00(-1.75%)
Sep 26, 2024 0.3000 0.3000 0.2850 0.2850 90,000 -0.02(-5.00%)
Sep 25, 2024 0.2900 0.3000 0.2900 0.3000 141,000 +0.01(+1.69%)
Sep 24, 2024 0.2950 0.2950 0.2950 0.2950 41,901 +0.00(+0.00%)
Sep 23, 2024 0.2800 0.3000 0.2800 0.2950 301,501 +0.01(+3.51%)
Sep 20, 2024 0.2800 0.2850 0.2800 0.2850 21,500 +0.01(+3.64%)
Sep 19, 2024 0.2700 0.2750 0.2700 0.2750 16,000 +0.01(+3.77%)
Sep 18, 2024 0.2950 0.2950 0.2400 0.2650 199,500 -0.02(-8.62%)
Sep 17, 2024 0.2850 0.3000 0.2850 0.2900 112,500 +0.01(+3.57%)
Sep 16, 2024 0.2600 0.2900 0.2600 0.2800 139,843 +0.02(+7.69%)
Sep 13, 2024 0.2500 0.2650 0.2500 0.2600 82,500 +0.02(+6.12%)
Sep 12, 2024 0.2500 0.2500 0.2450 0.2450 18,500 -0.01(-2.00%)
Sep 11, 2024 0.2500 0.2550 0.2500 0.2500 22,500 +0.02(+6.38%)
Sep 10, 2024 0.2500 0.2500 0.2300 0.2350 97,500 -0.01(-2.08%)
Sep 09, 2024 0.2450 0.2450 0.2400 0.2400 20,500 +0.01(+2.13%)
Sep 06, 2024 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+0.86%)
Sep 05, 2024 0.2600 0.2600 0.2330 0.2330 21,500 -0.02(-8.63%)
Sep 04, 2024 0.2500 0.2550 0.2450 0.2550 103,000 +0.01(+4.08%)
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.