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 (%)
Jun 30, 2022 0.0800 0 -0.01(-5.88%)
Jun 29, 2022 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+21.43%)
Jun 28, 2022 0.0850 0.0850 0.0700 0.0700 3,000 -0.02(-22.22%)
Jun 21, 2022 0.0900 0 +0.00(+5.88%)
Jun 17, 2022 0.0850 0 +0.01(+6.25%)
Jun 15, 2022 0.0800 0 +0.01(+6.67%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Jun 13, 2022 0.0750 0.0750 0.0650 0.0700 13,000 -0.01(-12.50%)
Jun 10, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 09, 2022 0.0750 0.0800 0.0750 0.0800 3,500 -0.01(-5.88%)
Jun 08, 2022 0.0850 0.0850 0.0750 0.0850 28,000 +0.00(+0.00%)
Jun 07, 2022 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jun 06, 2022 0.1000 0.1000 0.0850 0.0900 27,136 +0.00(+5.88%)
Jun 03, 2022 0.1000 0.1150 0.0850 0.0850 70,500 -0.02(-19.05%)
Jun 02, 2022 0.1150 0.1150 0.1050 0.1050 2,000 +0.00(+0.00%)
Jun 01, 2022 0.1000 0.1050 0.1000 0.1050 85,800 +0.00(+5.00%)
May 31, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 26, 2022 0.1000 0 +0.02(+25.00%)
May 25, 2022 0.0900 0.0900 0.0800 0.0800 4,000 +0.00(+0.00%)
May 24, 2022 0.0900 0.0950 0.0800 0.0800 18,000 -0.02(-20.00%)
May 20, 2022 0.1000 0 +0.02(+25.00%)
May 19, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
May 18, 2022 0.0950 0.1000 0.0950 0.1000 5,000 +0.00(+0.00%)
May 17, 2022 0.0950 0.1000 0.0950 0.1000 5,500 +0.00(+0.00%)
May 16, 2022 0.1000 0.1000 0.1000 0.1000 1,510 -0.00(-4.76%)
May 13, 2022 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+10.53%)
May 12, 2022 0.1000 0.1000 0.0950 0.0950 20,025 -0.01(-9.52%)
May 04, 2022 0.1050 0 +0.00(+5.00%)
Apr 29, 2022 0.1000 100 -0.00(-4.76%)
Apr 28, 2022 0.1000 0.1050 0.0950 0.1050 34,001 +0.00(+0.00%)
Apr 27, 2022 0.1050 0.1050 0.1050 0.1050 22,900 +0.00(+0.00%)
Apr 26, 2022 0.1150 0.1150 0.1050 0.1050 19,500 +0.00(+0.00%)
Apr 25, 2022 0.1050 0.1050 0.1050 0.1050 50,040 +0.00(+0.00%)
Apr 22, 2022 0.1100 0.1100 0.1050 0.1050 21,530 -0.01(-8.70%)
Apr 21, 2022 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Apr 19, 2022 0.1100 0 +0.00(+0.00%)
Apr 18, 2022 0.1100 0.1100 0.1100 0.1100 11,400 -0.01(-4.35%)
Apr 14, 2022 0.1150 0 +0.00(+0.00%)
Apr 13, 2022 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Apr 12, 2022 0.1150 0.1150 0.1150 0.1150 1,016 +0.01(+4.55%)
Apr 08, 2022 0.1100 0 +0.00(+0.00%)
Apr 07, 2022 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Apr 06, 2022 0.1100 0.1100 0.1100 0.1100 22,501 -0.01(-4.35%)
Apr 05, 2022 0.1200 0.1200 0.1150 0.1150 4,050 -0.01(-11.54%)
Apr 04, 2022 0.1300 0.1300 0.1300 0.1300 1,080 +0.01(+8.33%)
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.