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 (%)
May 30, 2019 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
May 29, 2019 0.3000 0.3050 0.3000 0.3000 94,498 +0.01(+1.69%)
May 28, 2019 0.2950 0.2950 0.2950 0.2950 15,000 +0.01(+5.36%)
May 27, 2019 0.2800 0.2800 0.2800 0.2800 36,000 -0.01(-3.45%)
May 24, 2019 0.2900 0.2900 0.2900 0.2900 31,000 -0.02(-6.45%)
May 23, 2019 0.3000 0.3100 0.3000 0.3100 41,999 +0.02(+5.08%)
May 22, 2019 0.2950 0.2950 0.2950 0.2950 500 -0.01(-3.28%)
May 21, 2019 0.3000 0.3100 0.3000 0.3050 34,000 +0.02(+5.17%)
May 16, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 11,000 +0.04(+16.00%)
May 14, 2019 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
May 13, 2019 0.3000 0.3100 0.2500 0.2500 56,104 -0.05(-16.67%)
May 10, 2019 0.2150 0.3000 0.2150 0.3000 65,000 +0.08(+39.53%)
May 09, 2019 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
May 07, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
May 06, 2019 0.2200 0.2200 0.2100 0.2100 12,000 +0.00(+0.00%)
May 03, 2019 0.2100 0.2150 0.2100 0.2100 42,500 +0.00(+0.00%)
May 02, 2019 0.2100 0.2100 0.2100 0.2100 31,000 +0.00(+0.00%)
May 01, 2019 0.2100 0.2100 0.2100 0.2100 41,433 +0.02(+13.51%)
Apr 30, 2019 0.1800 0.1850 0.1800 0.1850 21,500 +0.01(+5.71%)
Apr 29, 2019 0.1600 0.1750 0.1600 0.1750 33,500 +0.00(+0.00%)
Apr 25, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 24, 2019 0.1750 0.1750 0.1750 0.1750 41,999 +0.00(+0.00%)
Apr 23, 2019 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Apr 18, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Apr 17, 2019 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Apr 16, 2019 0.1750 0.1800 0.1750 0.1800 25,000 +0.00(+0.00%)
Apr 15, 2019 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+2.86%)
Apr 12, 2019 0.1750 0.1750 0.1750 0.1750 14,000 +0.00(+0.00%)
Apr 09, 2019 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 40,500 +0.00(+0.00%)
Apr 01, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 27, 2019 0.1550 0.1550 0.1550 0.1550 11,000 +0.00(+0.00%)
Mar 26, 2019 0.1550 0.1550 0.1550 0.1550 9,000 -0.01(-3.13%)
Mar 25, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Mar 22, 2019 0.1600 0.1600 0.1600 0.1600 25,332 +0.00(+0.00%)
Mar 21, 2019 0.1550 0.1650 0.1550 0.1600 65,000 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1600 0.1500 0.1600 36,000 +0.01(+3.23%)
Mar 14, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 13, 2019 0.1550 0.1550 0.1550 0.1550 27,000 +0.00(+0.00%)
Mar 12, 2019 0.1600 0.1600 0.1550 0.1550 14,000 -0.02(-13.89%)
Mar 11, 2019 0.1700 0.1800 0.1700 0.1800 40,500 +0.04(+24.14%)
Mar 08, 2019 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-6.45%)
Mar 07, 2019 0.1500 0.1550 0.1500 0.1550 33,500 +0.02(+14.81%)
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.