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 (%)
Feb 28, 2022 0.1250 0 +0.00(+0.00%)
Feb 25, 2022 0.1250 0.1250 0.1250 0.1250 2,801 +0.00(+0.00%)
Feb 24, 2022 0.1150 0.1250 0.1100 0.1250 49,005 +0.01(+4.17%)
Feb 23, 2022 0.1150 0.1200 0.1100 0.1200 9,000 +0.00(+4.35%)
Feb 22, 2022 0.1100 0.1150 0.1100 0.1150 1,084,568 +0.00(+0.00%)
Feb 18, 2022 0.1150 0 +0.00(+0.00%)
Feb 17, 2022 0.1100 0.1150 0.1100 0.1150 3,279 +0.00(+0.00%)
Feb 16, 2022 0.1100 0.1150 0.1050 0.1150 207,000 +0.00(+0.00%)
Feb 15, 2022 0.1050 0.1150 0.1000 0.1150 704,504 +0.01(+9.52%)
Feb 14, 2022 0.1000 0.1200 0.1000 0.1050 2,005,500 +0.00(+0.00%)
Feb 10, 2022 0.1050 0 +0.00(+5.00%)
Feb 09, 2022 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Feb 07, 2022 0.1000 0 -0.00(-4.76%)
Feb 04, 2022 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
Feb 03, 2022 0.1000 0.1050 0.1050 1,190,000 +0.00(+0.00%)
Feb 02, 2022 0.1100 0.1100 0.1050 0.1050 3,651 +0.00(+0.00%)
Feb 01, 2022 0.1000 0.1050 0.1000 0.1050 9,000 +0.00(+5.00%)
Jan 31, 2022 0.1000 0.1000 0.1000 0.1000 7,020 +0.01(+11.11%)
Jan 28, 2022 0.0800 0.0950 0.0800 0.0900 151,500 +0.01(+12.50%)
Jan 27, 2022 0.0900 0.0900 0.0800 0.0800 319,140 -0.01(-11.11%)
Jan 26, 2022 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jan 24, 2022 0.0900 0 -0.01(-5.26%)
Jan 21, 2022 0.0950 0.0950 0.0950 0.0950 102,000 -0.01(-5.00%)
Jan 19, 2022 0.1000 0 +0.00(+0.00%)
Jan 18, 2022 0.1050 0.1050 0.1000 0.1000 26,099 -0.00(-4.76%)
Jan 14, 2022 0.1050 122 +0.00(+5.00%)
Jan 13, 2022 0.1050 0.1050 0.1000 0.1000 86,000 -0.00(-4.76%)
Jan 11, 2022 0.1050 0 -0.01(-12.50%)
Jan 10, 2022 0.1100 0.1200 0.1100 0.1200 59,000 +0.01(+9.09%)
Jan 07, 2022 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Jan 06, 2022 0.1200 0.1200 0.1200 0.1200 1,040 +0.00(+0.00%)
Jan 05, 2022 0.1200 0.1200 0.1150 0.1200 3,551 +0.00(+0.00%)
Jan 04, 2022 0.1100 0.1200 0.1100 0.1200 9,510 +0.01(+14.29%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2021 0.1050 0.1050 0.1050 0.1050 15,010 -0.01(-4.55%)
Dec 29, 2021 0.1050 0.1150 0.1050 0.1100 48,032 -0.01(-8.33%)
Dec 23, 2021 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 21, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 20, 2021 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-4.76%)
Dec 17, 2021 0.1000 0.1050 0.1000 0.1050 2,003 +0.00(+0.00%)
Dec 15, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 13, 2021 0.1100 0.1100 0.1100 320 +0.01(+10.00%)
Dec 10, 2021 0.1000 0.1050 0.1000 0.1000 164,000 -0.00(-4.76%)
Dec 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 07, 2021 0.1050 0.1050 0.1050 0.1050 16,500 +0.00(+5.00%)
Dec 06, 2021 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 03, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 02, 2021 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
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.