Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KDK )

0.5400 +0.0200 (+3.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 30, 2020 1.400 1.450 1.370 1.390 118,238 +0.02(+1.46%)
Nov 27, 2020 1.290 1.420 1.290 1.370 82,708 +0.02(+1.48%)
Nov 26, 2020 1.310 1.350 1.280 1.350 135,544 +0.03(+2.27%)
Nov 25, 2020 1.360 1.370 1.280 1.320 161,485 +0.00(+0.00%)
Nov 24, 2020 1.420 1.420 1.250 1.320 438,607 -0.10(-7.04%)
Nov 23, 2020 1.460 1.460 1.320 1.420 246,856 -0.01(-0.70%)
Nov 20, 2020 1.400 1.450 1.370 1.430 144,692 +0.08(+5.93%)
Nov 19, 2020 1.410 1.410 1.310 1.350 213,941 -0.06(-4.26%)
Nov 18, 2020 1.500 1.500 1.390 1.410 156,046 -0.09(-6.00%)
Nov 17, 2020 1.590 1.590 1.480 1.500 200,661 -0.05(-3.23%)
Nov 16, 2020 1.390 1.580 1.380 1.550 386,044 +0.17(+12.32%)
Nov 13, 2020 1.350 1.390 1.330 1.380 120,333 +0.05(+3.76%)
Nov 12, 2020 1.320 1.400 1.300 1.330 554,767 +0.06(+4.72%)
Nov 11, 2020 1.420 1.440 1.160 1.270 514,856 -0.14(-9.93%)
Nov 10, 2020 1.640 1.640 1.380 1.410 541,884 -0.15(-9.62%)
Nov 09, 2020 1.810 1.850 1.460 1.560 1,188,684 -0.26(-14.29%)
Nov 06, 2020 1.750 1.930 1.750 1.820 414,614 +0.09(+5.20%)
Nov 05, 2020 1.700 1.730 1.660 1.730 153,715 +0.06(+3.59%)
Nov 04, 2020 1.650 1.710 1.650 1.670 73,637 -0.01(-0.60%)
Nov 03, 2020 1.680 1.730 1.670 1.680 178,954 +0.03(+1.82%)
Nov 02, 2020 1.740 1.740 1.620 1.650 193,536 +0.00(+0.00%)
Oct 30, 2020 1.710 1.790 1.630 1.650 344,429 -0.09(-5.17%)
Oct 29, 2020 1.690 1.800 1.620 1.740 312,140 +0.14(+8.75%)
Oct 28, 2020 1.670 1.700 1.570 1.600 415,162 -0.07(-4.19%)
Oct 27, 2020 1.530 1.750 1.500 1.670 668,533 +0.18(+12.08%)
Oct 26, 2020 1.680 1.680 1.380 1.490 963,379 -0.20(-11.83%)
Oct 23, 2020 1.900 1.900 1.510 1.690 1,548,435 -0.24(-12.44%)
Oct 22, 2020 2.150 2.170 1.720 1.930 1,634,893 -0.35(-15.35%)
Oct 21, 2020 2.200 2.440 2.190 2.280 303,422 +0.11(+5.07%)
Oct 20, 2020 2.250 2.440 2.140 2.170 257,391 -0.12(-5.24%)
Oct 19, 2020 2.500 2.530 2.200 2.290 362,529 -0.11(-4.58%)
Oct 16, 2020 2.620 2.680 2.400 2.400 264,152 -0.28(-10.45%)
Oct 15, 2020 2.650 2.680 2.600 2.680 174,926 +0.06(+2.29%)
Oct 14, 2020 2.740 2.750 2.530 2.620 157,744 -0.12(-4.38%)
Oct 13, 2020 2.860 2.860 2.700 2.740 152,010 -0.19(-6.48%)
Oct 09, 2020 2.930 2.930 2.930 0 +0.21(+7.72%)
Oct 08, 2020 2.720 2.780 2.650 2.720 81,506 +0.06(+2.26%)
Oct 07, 2020 2.660 2.800 2.640 2.660 170,344 +0.01(+0.38%)
Oct 06, 2020 2.860 3.000 2.400 2.650 453,279 -0.25(-8.62%)
Oct 05, 2020 3.010 3.140 2.850 2.900 106,589 -0.10(-3.33%)
Oct 02, 2020 3.070 3.130 2.950 3.000 132,384 -0.15(-4.76%)
Oct 01, 2020 3.050 3.270 2.880 3.150 436,720 -0.02(-0.63%)
Sep 30, 2020 2.960 3.370 2.870 3.170 584,283 +0.21(+7.09%)
Sep 29, 2020 2.810 2.960 2.710 2.960 228,694 +0.16(+5.71%)
Sep 28, 2020 2.880 3.040 2.750 2.800 332,154 -0.15(-5.08%)
Sep 25, 2020 2.350 2.950 2.240 2.950 421,720 +0.65(+28.26%)
Sep 24, 2020 2.030 2.350 2.000 2.300 702,566 +0.11(+5.02%)
Sep 23, 2020 2.620 2.620 2.050 2.190 913,135 -0.36(-14.12%)
Sep 22, 2020 2.550 2.650 2.340 2.550 378,578 -0.03(-1.16%)
Sep 21, 2020 2.880 2.890 2.540 2.580 601,620 -0.34(-11.64%)
Sep 18, 2020 2.710 3.280 2.710 2.920 744,008 +0.34(+13.18%)
Sep 17, 2020 2.300 2.580 2.190 2.580 434,220 +0.29(+12.66%)
Sep 16, 2020 2.350 2.430 2.150 2.290 373,889 -0.05(-2.14%)
Sep 15, 2020 2.460 2.550 2.250 2.340 665,786 -0.06(-2.50%)
Sep 14, 2020 2.020 2.590 2.020 2.400 1,450,946 +0.57(+31.15%)
Sep 11, 2020 1.850 1.980 1.710 1.830 760,663 +0.05(+2.81%)
Sep 10, 2020 1.750 1.980 1.660 1.780 673,029 +0.09(+5.33%)
Sep 09, 2020 1.670 1.700 1.620 1.690 361,413 -0.01(-0.59%)
Sep 08, 2020 1.670 1.750 1.560 1.700 662,786 +0.03(+1.80%)
Sep 04, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Sep 03, 2020 1.140 1.680 1.050 1.670 4,674,442 +0.92(+122.67%)
Sep 02, 2020 0.6600 0.7500 0.6500 0.7500 324,968 +0.11(+17.19%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.