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 UNCHANGED
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 31, 2021 0.1450 0.1500 0.1450 0.1500 5,000 +0.01(+3.45%)
May 28, 2021 0.1300 0.1450 0.1300 0.1450 178,000 +0.01(+7.41%)
May 27, 2021 0.1300 0.1350 0.1300 0.1350 58,000 +0.01(+3.85%)
May 26, 2021 0.1350 0.1350 0.1300 0.1300 3,000 +0.00(+0.00%)
May 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 20, 2021 0.1350 0.1400 0.1350 0.1350 256,500 +0.00(+0.00%)
May 19, 2021 0.1450 0.1450 0.1350 0.1350 42,100 -0.01(-10.00%)
May 18, 2021 0.1500 0.1500 0.1450 0.1500 17,000 +0.00(+0.00%)
May 17, 2021 0.1450 0.1500 0.1450 0.1500 61,000 +0.00(+0.00%)
May 14, 2021 0.1550 0.1550 0.1500 0.1500 17,000 -0.01(-6.25%)
May 13, 2021 0.1550 0.1600 0.1550 0.1600 9,000 +0.00(+0.00%)
May 12, 2021 0.1600 0.1650 0.1600 0.1600 10,000 -0.01(-3.03%)
May 11, 2021 0.1400 0.1650 0.1400 0.1650 88,500 +0.02(+13.79%)
May 10, 2021 0.1400 0.1450 0.1400 0.1450 67,000 +0.00(+3.57%)
May 07, 2021 0.1400 0.1400 0.1400 0.1400 7,000 -0.01(-6.67%)
May 06, 2021 0.1450 0.1500 0.1450 0.1500 54,000 +0.00(+0.00%)
May 05, 2021 0.1450 0.1500 0.1450 0.1500 14,000 +0.00(+0.00%)
May 04, 2021 0.1450 0.1500 0.1450 0.1500 9,000 +0.01(+3.45%)
May 03, 2021 0.1400 0.1450 0.1400 0.1450 54,500 +0.00(+3.57%)
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%)
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.