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: KDA )

0.3750 UNCHANGED
Streaming Delayed Price Updated: 1:07 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 (%)
Dec 31, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 27, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 24, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 23, 2019 0.2800 0.2800 0.2800 0.2800 76,100 +0.01(+3.70%)
Dec 20, 2019 0.2750 0.2750 0.2700 0.2700 71,000 -0.02(-6.90%)
Dec 19, 2019 0.3100 0.3100 0.2900 0.2900 27,500 -0.02(-4.92%)
Dec 18, 2019 0.2950 0.3050 0.2800 0.3050 87,900 +0.02(+7.02%)
Dec 17, 2019 0.2900 0.2900 0.2850 0.2850 101,000 -0.02(-5.00%)
Dec 16, 2019 0.3000 0.3000 0.3000 0.3000 13,500 +0.00(+0.00%)
Dec 13, 2019 0.2850 0.3000 0.2850 0.3000 100,300 +0.00(+0.00%)
Dec 12, 2019 0.3300 0.3300 0.3000 0.3000 116,000 -0.03(-9.09%)
Dec 11, 2019 0.3250 0.3300 0.3250 0.3300 86,000 +0.01(+1.54%)
Dec 10, 2019 0.3050 0.3250 0.3000 0.3250 87,500 +0.03(+8.33%)
Dec 06, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 05, 2019 0.3200 0.3200 0.3000 0.3000 76,500 -0.03(-9.09%)
Dec 04, 2019 0.3000 0.3300 0.3000 0.3300 9,500 +0.02(+6.45%)
Dec 03, 2019 0.3300 0.3300 0.3100 0.3100 47,200 +0.01(+3.33%)
Nov 29, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 28, 2019 0.2900 0.3300 0.2900 0.3000 77,000 +0.01(+3.45%)
Nov 27, 2019 0.3200 0.3200 0.2900 0.2900 19,000 -0.01(-1.69%)
Nov 26, 2019 0.3000 0.3000 0.2900 0.2950 40,896 +0.01(+1.72%)
Nov 22, 2019 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Nov 21, 2019 0.3150 0.3150 0.3100 0.3100 29,300 -0.03(-7.46%)
Nov 20, 2019 0.3300 0.3450 0.3300 0.3350 48,000 -0.01(-4.29%)
Nov 15, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Nov 14, 2019 0.3050 0.3800 0.3050 0.3800 147,500 +0.08(+26.67%)
Nov 13, 2019 0.2750 0.3000 0.2750 0.3000 32,500 +0.03(+11.11%)
Nov 12, 2019 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-5.26%)
Nov 11, 2019 0.3000 0.3000 0.2850 0.2850 18,500 -0.03(-8.06%)
Nov 08, 2019 0.3100 0.3100 0.3100 0.3100 6,500 +0.01(+3.33%)
Nov 07, 2019 0.3000 0.3000 0.2950 0.3000 47,000 +0.00(+0.00%)
Nov 06, 2019 0.2850 0.3000 0.2850 0.3000 52,500 -0.04(-11.76%)
Nov 04, 2019 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Nov 01, 2019 0.3400 0.3400 0.3350 0.3350 19,000 -0.01(-4.29%)
Oct 31, 2019 0.3500 0.3500 0.3500 0.3500 3,500 -0.02(-4.11%)
Oct 30, 2019 0.3650 0.3650 0.3650 0.3650 3,500 -0.01(-2.67%)
Oct 29, 2019 0.3500 0.3750 0.3500 0.3750 16,500 +0.02(+4.17%)
Oct 28, 2019 0.3600 0.3600 0.3300 0.3600 6,500 -0.02(-4.00%)
Oct 25, 2019 0.3750 0.3750 0.3750 0.3750 11,764 -0.01(-1.32%)
Oct 24, 2019 0.3400 0.3800 0.3200 0.3800 235,664 +0.04(+11.76%)
Oct 23, 2019 0.3550 0.3550 0.3400 0.3400 17,333 -0.02(-5.56%)
Oct 22, 2019 0.3500 0.3600 0.3500 0.3600 38,500 +0.01(+2.86%)
Oct 21, 2019 0.3550 0.3700 0.3500 0.3500 58,050 -0.01(-2.78%)
Oct 18, 2019 0.3800 0.3900 0.3600 0.3600 160,000 -0.02(-5.26%)
Oct 17, 2019 0.3600 0.3800 0.3600 0.3800 25,000 +0.02(+5.56%)
Oct 16, 2019 0.3750 0.3800 0.3500 0.3600 130,832 -0.02(-5.26%)
Oct 15, 2019 0.3950 0.3950 0.3750 0.3800 36,000 +0.02(+5.56%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Oct 10, 2019 0.3250 0.3450 0.3200 0.3450 318,500 +0.01(+4.55%)
Oct 09, 2019 0.3350 0.3350 0.3200 0.3300 29,684 +0.01(+3.13%)
Oct 08, 2019 0.3200 0.3200 0.3200 0.3200 79,000 +0.04(+12.28%)
Oct 07, 2019 0.3300 0.3300 0.2800 0.2850 185,984 -0.04(-12.31%)
Oct 04, 2019 0.3150 0.4000 0.3000 0.3250 183,500 +0.02(+4.84%)
Oct 03, 2019 0.3000 0.3150 0.3000 0.3100 116,500 +0.01(+3.33%)
Oct 02, 2019 0.2800 0.3250 0.2450 0.3000 304,950 +0.03(+11.11%)
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.