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 )

0.6000 +0.0500 (+9.09%)
Streaming Delayed Price Updated: 3:55 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 17, 2024 0.5500 0.6100 0.5500 0.6000 160,583 +0.05(+9.09%)
May 16, 2024 0.5500 0.5600 0.5300 0.5500 155,500 +0.02(+3.77%)
May 15, 2024 0.4700 0.5600 0.4700 0.5300 226,245 +0.07(+13.98%)
May 14, 2024 0.4650 0.4700 0.4550 0.4650 86,933 +0.02(+3.33%)
May 13, 2024 0.4450 0.4650 0.4300 0.4500 97,972 +0.01(+2.27%)
May 10, 2024 0.4400 0.4500 0.4200 0.4400 192,720 +0.01(+1.15%)
May 09, 2024 0.4200 0.4700 0.4150 0.4350 443,456 +0.02(+3.57%)
May 08, 2024 0.4200 0.4250 0.4150 0.4200 135,571 +0.00(+0.48%)
May 07, 2024 0.4250 0.4300 0.4180 0.4180 137,046 +0.00(+0.72%)
May 06, 2024 0.4700 0.4700 0.4150 0.4150 168,298 -0.03(-6.74%)
May 03, 2024 0.4450 0.4600 0.4250 0.4450 104,915 +0.00(+0.00%)
May 02, 2024 0.4600 0.4700 0.4400 0.4450 241,587 -0.02(-4.30%)
May 01, 2024 0.4850 0.4850 0.4600 0.4650 53,870 -0.02(-5.10%)
Apr 30, 2024 0.5000 0.5000 0.4850 0.4900 28,000 +0.00(+0.00%)
Apr 29, 2024 0.5000 0.5000 0.4900 0.4900 10,100 +0.00(+0.00%)
Apr 26, 2024 0.5000 0.5000 0.4850 0.4900 68,520 -0.01(-2.00%)
Apr 25, 2024 0.5600 0.5600 0.5000 0.5000 90,608 -0.06(-10.71%)
Apr 24, 2024 0.5700 0.5700 0.5600 0.5600 12,552 -0.02(-3.45%)
Apr 23, 2024 0.5800 0.5800 0.5700 0.5800 7,079 +0.00(+0.00%)
Apr 22, 2024 0.6000 0.6000 0.5700 0.5800 34,787 -0.02(-3.33%)
Apr 19, 2024 0.6100 0.6200 0.6000 0.6000 37,864 -0.02(-3.23%)
Apr 18, 2024 0.6300 0.6300 0.6200 0.6200 19,360 +0.00(+0.00%)
Apr 17, 2024 0.6200 0.6400 0.6100 0.6200 12,653 +0.00(+0.00%)
Apr 16, 2024 0.6500 0.6500 0.6200 0.6200 51,500 -0.03(-4.62%)
Apr 15, 2024 0.6800 0.6800 0.6500 0.6500 26,550 -0.04(-5.80%)
Apr 12, 2024 0.6500 0.6900 0.6500 0.6900 31,601 +0.03(+4.55%)
Apr 11, 2024 0.6600 0.6700 0.6500 0.6600 20,477 +0.00(+0.00%)
Apr 10, 2024 0.6500 0.6700 0.6500 0.6600 53,441 +0.00(+0.00%)
Apr 09, 2024 0.6600 0.6600 0.6500 0.6600 4,500 +0.00(+0.00%)
Apr 08, 2024 0.7000 0.7000 0.6600 0.6600 27,300 -0.02(-2.94%)
Apr 05, 2024 0.7300 0.7300 0.6600 0.6800 57,159 -0.06(-8.11%)
Apr 04, 2024 0.7300 0.7400 0.7200 0.7400 53,958 +0.04(+5.71%)
Apr 03, 2024 0.6900 0.7100 0.6700 0.7000 45,096 +0.01(+1.45%)
Apr 02, 2024 0.6600 0.7200 0.6600 0.6900 41,479 +0.03(+4.55%)
Apr 01, 2024 0.6400 0.6900 0.6100 0.6600 58,094 +0.05(+8.20%)
Mar 28, 2024 0.6100 0 +0.04(+7.02%)
Mar 27, 2024 0.5500 0.5800 0.5500 0.5700 11,910 +0.02(+3.64%)
Mar 26, 2024 0.5400 0.5600 0.5400 0.5500 24,805 +0.00(+0.00%)
Mar 25, 2024 0.5300 0.5500 0.5300 0.5500 13,250 +0.00(+0.00%)
Mar 22, 2024 0.5500 0.5500 0.5300 0.5500 27,239 -0.02(-3.51%)
Mar 21, 2024 0.5500 0.6000 0.5500 0.5700 20,920 +0.02(+3.64%)
Mar 20, 2024 0.5500 0.5700 0.5100 0.5500 46,502 +0.02(+3.77%)
Mar 19, 2024 0.5900 0.6000 0.5200 0.5300 41,593 -0.09(-14.52%)
Mar 18, 2024 0.5800 0.6200 0.5600 0.6200 45,150 +0.05(+8.77%)
Mar 15, 2024 0.5700 0.5700 0.5400 0.5700 31,129 +0.00(+0.00%)
Mar 14, 2024 0.5100 0.5700 0.5100 0.5700 66,351 +0.06(+11.76%)
Mar 13, 2024 0.4950 0.5300 0.4950 0.5100 31,925 +0.03(+5.15%)
Mar 12, 2024 0.4700 0.4850 0.4650 0.4850 13,200 +0.01(+2.11%)
Mar 11, 2024 0.4750 0.4800 0.4700 0.4750 73,800 -0.02(-3.06%)
Mar 08, 2024 0.5100 0.5100 0.4750 0.4900 103,865 -0.01(-1.01%)
Mar 07, 2024 0.4800 0.5000 0.4800 0.4950 31,646 +0.02(+3.13%)
Mar 06, 2024 0.5000 0.5000 0.4800 0.4800 14,509 -0.02(-3.03%)
Mar 05, 2024 0.5200 0.5500 0.4950 0.4950 37,990 -0.01(-1.00%)
Mar 04, 2024 0.4750 0.5100 0.4700 0.5000 63,197 +0.03(+6.38%)
Mar 01, 2024 0.4500 0.4750 0.4450 0.4700 41,809 +0.02(+5.62%)
Feb 29, 2024 0.4350 0.4450 0.4300 0.4450 62,835 +0.02(+4.71%)
Feb 28, 2024 0.4200 0.4300 0.4100 0.4250 40,520 +0.02(+3.66%)
Feb 27, 2024 0.4200 0.4200 0.4000 0.4100 48,310 +0.00(+0.00%)
Feb 26, 2024 0.4350 0.4400 0.4100 0.4100 51,395 -0.02(-4.65%)
Feb 23, 2024 0.4500 0.4500 0.4300 0.4300 61,927 -0.01(-1.15%)
Feb 22, 2024 0.4750 0.4750 0.4200 0.4350 237,554 -0.03(-7.45%)
Feb 21, 2024 0.4900 0.4900 0.4700 0.4700 36,016 -0.01(-2.08%)
Feb 20, 2024 0.4900 0.4900 0.4800 0.4800 14,367 -0.01(-2.04%)
Feb 16, 2024 0.4900 0 +0.02(+3.16%)
Feb 15, 2024 0.4750 0.4750 0.4700 0.4750 29,600 +0.00(+0.00%)
Feb 14, 2024 0.4950 0.4950 0.4750 0.4750 7,680 -0.01(-2.06%)
Feb 13, 2024 0.4950 0.5100 0.4850 0.4850 110,703 -0.01(-1.02%)
Feb 12, 2024 0.5100 0.5100 0.4900 0.4900 67,765 -0.02(-3.92%)
Feb 09, 2024 0.5200 0.5200 0.5100 0.5100 11,600 -0.01(-1.92%)
Feb 08, 2024 0.5100 0.5400 0.5100 0.5200 18,300 +0.01(+1.96%)
Feb 07, 2024 0.5300 0.5300 0.5000 0.5100 17,290 -0.02(-3.77%)
Feb 06, 2024 0.5200 0.5400 0.5200 0.5300 8,220 +0.01(+1.92%)
Feb 05, 2024 0.5400 0.5400 0.5200 0.5200 9,851 -0.01(-1.89%)
Feb 02, 2024 0.5300 0.5600 0.5200 0.5300 22,827 +0.00(+0.00%)
Feb 01, 2024 0.5600 0.5600 0.5300 0.5300 16,065 -0.01(-1.85%)
Jan 31, 2024 0.5200 0.5500 0.5200 0.5400 23,626 +0.02(+3.85%)
Jan 30, 2024 0.5300 0.5300 0.5200 0.5200 11,000 -0.01(-1.89%)
Jan 29, 2024 0.5100 0.5300 0.5000 0.5300 33,592 +0.01(+1.92%)
Jan 26, 2024 0.5200 0.5300 0.5100 0.5200 43,351 +0.00(+0.00%)
Jan 25, 2024 0.5300 0.5300 0.5100 0.5200 24,010 -0.01(-1.89%)
Jan 24, 2024 0.5500 0.5500 0.5100 0.5300 52,395 -0.03(-5.36%)
Jan 23, 2024 0.5500 0.5600 0.5300 0.5600 32,105 +0.01(+1.82%)
Jan 22, 2024 0.5600 0.5600 0.5300 0.5500 51,510 +0.02(+3.77%)
Jan 19, 2024 0.5200 0.5500 0.5200 0.5300 15,104 +0.01(+1.92%)
Jan 18, 2024 0.5400 0.5400 0.5200 0.5200 17,062 +0.00(+0.00%)
Jan 17, 2024 0.5300 0.5300 0.5100 0.5200 25,737 -0.02(-3.70%)
Jan 16, 2024 0.5100 0.5400 0.5100 0.5400 30,625 +0.03(+5.88%)
Jan 15, 2024 0.4900 0.5100 0.4800 0.5100 57,577 +0.03(+5.15%)
Jan 12, 2024 0.4900 0.5000 0.4700 0.4850 132,551 +0.00(+0.00%)
Jan 11, 2024 0.4950 0.4950 0.4800 0.4850 43,775 -0.02(-3.00%)
Jan 10, 2024 0.5100 0.5100 0.5000 0.5000 47,954 -0.01(-1.96%)
Jan 09, 2024 0.5200 0.5200 0.4700 0.5100 72,100 +0.00(+0.00%)
Jan 08, 2024 0.5200 0.5300 0.5100 0.5100 29,650 -0.02(-3.77%)
Jan 05, 2024 0.5500 0.5500 0.5200 0.5300 44,838 -0.02(-3.64%)
Jan 04, 2024 0.5500 0.5500 0.5500 0.5500 7,550 +0.00(+0.00%)
Jan 03, 2024 0.5600 0.5600 0.5500 0.5500 30,050 -0.01(-1.79%)
Jan 02, 2024 0.5900 0.5900 0.5600 0.5600 11,236 -0.02(-3.45%)
Dec 29, 2023 0.5800 0 +0.03(+5.45%)
Dec 28, 2023 0.5500 0.5600 0.5200 0.5500 70,750 -0.01(-1.79%)
Dec 27, 2023 0.5600 0.5800 0.5500 0.5600 15,440 +0.01(+1.82%)
Dec 22, 2023 0.5500 0 +0.01(+1.85%)
Dec 21, 2023 0.5500 0.5500 0.5300 0.5400 95,896 -0.01(-1.82%)
Dec 20, 2023 0.5400 0.5500 0.5300 0.5500 106,450 +0.00(+0.00%)
Dec 19, 2023 0.5800 0.5800 0.5400 0.5500 76,063 -0.04(-6.78%)
Dec 18, 2023 0.5900 0.6100 0.5900 0.5900 20,257 +0.00(+0.00%)
Dec 15, 2023 0.5800 0.5900 0.5800 0.5900 11,019 +0.02(+3.51%)
Dec 14, 2023 0.5600 0.5900 0.5500 0.5700 100,524 +0.02(+3.64%)
Dec 13, 2023 0.5900 0.6000 0.5400 0.5500 90,908 -0.03(-5.17%)
Dec 12, 2023 0.5900 0.5900 0.5800 0.5800 30,065 +0.00(+0.00%)
Dec 11, 2023 0.5800 0.5800 0.5800 0.5800 23,178 +0.00(+0.00%)
Dec 08, 2023 0.6300 0.6300 0.5600 0.5800 105,931 -0.04(-6.45%)
Dec 07, 2023 0.6300 0.6400 0.6100 0.6200 25,574 -0.01(-1.59%)
Dec 06, 2023 0.6600 0.6600 0.6300 0.6300 15,015 -0.02(-3.08%)
Dec 05, 2023 0.7100 0.7200 0.6300 0.6500 37,640 -0.05(-7.14%)
Dec 04, 2023 0.7200 0.7200 0.7000 0.7000 7,615 -0.03(-4.11%)
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.