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 (%)
Feb 28, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 27, 2020 0.1600 0.1600 0.1450 0.1500 38,600 -0.02(-11.76%)
Feb 26, 2020 0.1700 0.1700 0.1700 0.1700 3,300 +0.01(+3.03%)
Feb 24, 2020 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Feb 21, 2020 0.1700 0.1850 0.1600 0.1850 87,000 +0.01(+8.82%)
Feb 20, 2020 0.1700 0.1700 0.1500 0.1700 126,000 -0.00(-2.86%)
Feb 19, 2020 0.2000 0.2000 0.1700 0.1750 63,500 -0.03(-12.50%)
Feb 18, 2020 0.1800 0.2100 0.1800 0.2000 20,000 +0.02(+11.11%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 05, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 04, 2020 0.2000 0.2000 0.1950 0.2000 15,500 +0.02(+8.11%)
Feb 03, 2020 0.1750 0.1850 0.1750 0.1850 6,000 -0.01(-2.63%)
Jan 31, 2020 0.2000 0.2000 0.1900 0.1900 7,000 -0.02(-9.52%)
Jan 30, 2020 0.2000 0.2100 0.2000 0.2100 28,000 +0.00(+0.00%)
Jan 29, 2020 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jan 28, 2020 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.44%)
Jan 27, 2020 0.2350 0.2350 0.2050 0.2050 74,358 -0.02(-8.89%)
Jan 24, 2020 0.2250 0.2250 0.2250 0.2250 7,000 -0.01(-4.26%)
Jan 22, 2020 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jan 21, 2020 0.2200 0.2200 0.2200 0.2200 130,000 +0.00(+0.00%)
Jan 17, 2020 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jan 16, 2020 0.2300 0.2300 0.2100 0.2250 40,500 +0.01(+2.27%)
Jan 15, 2020 0.2550 0.2550 0.2200 0.2200 217,500 -0.03(-12.00%)
Jan 13, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jan 10, 2020 0.2500 0.2700 0.2500 0.2700 10,499 +0.01(+1.89%)
Jan 09, 2020 0.2500 0.2700 0.2500 0.2650 101,400 +0.02(+6.00%)
Jan 08, 2020 0.2600 0.2600 0.2500 0.2500 14,000 -0.01(-3.85%)
Jan 07, 2020 0.2750 0.2750 0.2600 0.2600 50,300 -0.01(-1.89%)
Jan 06, 2020 0.2600 0.2700 0.2600 0.2650 36,000 -0.02(-5.36%)
Jan 02, 2020 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
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%)
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.