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 (%)
Sep 30, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 28, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 25, 2020 0.1250 0.1300 0.1250 0.1300 14,000 -0.01(-3.70%)
Sep 23, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 17, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 16, 2020 0.1250 0.1350 0.1250 0.1350 15,500 +0.01(+8.00%)
Sep 14, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 10, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 09, 2020 0.1400 0.1400 0.1350 0.1350 27,000 -0.01(-3.57%)
Sep 03, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2020 0.1400 0.1400 0.1400 0.1400 2,001 +0.00(+0.00%)
Sep 01, 2020 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Aug 31, 2020 0.1400 0.1500 0.1300 0.1500 19,500 +0.01(+7.14%)
Aug 28, 2020 0.1400 0.1450 0.1400 0.1400 11,001 +0.01(+3.70%)
Aug 27, 2020 0.1400 0.1400 0.1350 0.1350 4,000 +0.01(+8.00%)
Aug 26, 2020 0.1500 0.1500 0.1250 0.1250 15,008 +0.00(+0.00%)
Aug 25, 2020 0.1700 0.1700 0.1250 0.1250 92,800 -0.05(-30.56%)
Aug 24, 2020 0.1500 0.1800 0.1500 0.1800 34,500 +0.03(+20.00%)
Aug 21, 2020 0.1450 0.1500 0.1450 0.1500 7,208 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 18, 2020 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+6.90%)
Aug 17, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Aug 13, 2020 0.1550 0.1550 0.1550 0 +0.04(+40.91%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1100 50,500 -0.01(-4.35%)
Aug 11, 2020 0.1150 0.1200 0.1150 0.1150 10,549 -0.00(-4.17%)
Aug 10, 2020 0.1200 0.1200 0.1200 0.1200 12,500 -0.01(-4.00%)
Aug 07, 2020 0.1300 0.1300 0.1250 0.1250 23,770 -0.01(-3.85%)
Aug 06, 2020 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Aug 05, 2020 0.1300 0.1350 0.1300 0.1350 6,000 +0.01(+3.85%)
Aug 04, 2020 0.1400 0.1400 0.1300 0.1300 8,000 -0.02(-13.33%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jul 30, 2020 0.1300 0.1300 0.1200 0.1200 44,000 -0.01(-4.00%)
Jul 29, 2020 0.1250 0.1250 0.1250 0.1250 4,000 -0.02(-10.71%)
Jul 27, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 24, 2020 0.1350 0.1500 0.1350 0.1500 26,500 +0.01(+11.11%)
Jul 23, 2020 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Jul 22, 2020 0.1250 0.1550 0.1200 0.1450 52,000 +0.01(+11.54%)
Jul 21, 2020 0.1300 0.1300 0.1300 0.1300 18,800 -0.01(-7.14%)
Jul 17, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 16, 2020 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Jul 15, 2020 0.1300 0.1500 0.1300 0.1500 36,500 +0.01(+7.14%)
Jul 10, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 09, 2020 0.1450 0.1450 0.1450 0.1450 4,500 -0.01(-3.33%)
Jul 08, 2020 0.1500 0.1500 0.1500 0.1500 8,400 -0.01(-6.25%)
Jul 07, 2020 0.1550 0.1600 0.1550 0.1600 15,000 +0.00(+0.00%)
Jul 06, 2020 0.1400 0.1600 0.1400 0.1600 27,500 +0.02(+18.52%)
Jul 02, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 25, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 24, 2020 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Jun 23, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Jun 19, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 18, 2020 0.1300 0.1350 0.1200 0.1300 51,350 +0.00(+0.00%)
Jun 17, 2020 0.1500 0.1500 0.1300 0.1300 45,500 -0.01(-10.34%)
Jun 16, 2020 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+3.57%)
Jun 15, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Jun 12, 2020 0.1500 0.1500 0.1300 0.1300 36,000 -0.02(-13.33%)
Jun 11, 2020 0.1550 0.1550 0.1500 0.1500 8,000 -0.03(-16.67%)
Jun 10, 2020 0.1650 0.1800 0.1600 0.1800 8,500 +0.02(+12.50%)
Jun 08, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 04, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 03, 2020 0.1400 0.1600 0.1400 0.1600 26,500 +0.02(+14.29%)
Jun 02, 2020 0.1600 0.1600 0.1400 0.1400 90,500 -0.03(-17.65%)
Jun 01, 2020 0.1850 0.1850 0.1700 0.1700 8,000 -0.02(-10.53%)
May 28, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 27, 2020 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
May 26, 2020 0.1650 0.1700 0.1650 0.1700 2,500 +0.01(+6.25%)
May 25, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-8.57%)
May 22, 2020 0.1800 0.1800 0.1750 0.1750 9,500 -0.02(-7.89%)
May 21, 2020 0.1900 0.1900 0.1800 0.1900 27,900 +0.02(+8.57%)
May 20, 2020 0.1700 0.1750 0.1700 0.1750 20,000 +0.00(+2.94%)
May 19, 2020 0.1900 0.1900 0.1450 0.1700 64,100 -0.02(-12.82%)
May 15, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 14, 2020 0.2000 0.2000 0.1900 0.1900 42,500 -0.01(-2.56%)
May 13, 2020 0.1950 0.2000 0.1950 0.1950 22,500 -0.01(-2.50%)
May 12, 2020 0.2050 0.2050 0.2000 0.2000 21,099 -0.00(-2.44%)
May 11, 2020 0.2000 0.2050 0.2000 0.2050 6,000 +0.00(+2.50%)
May 08, 2020 0.1950 0.2000 0.1950 0.2000 5,500 +0.02(+11.11%)
May 07, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 05, 2020 0.2000 0.2000 0.2000 0.2000 35,000 +0.00(+0.00%)
May 04, 2020 0.2150 0.2150 0.2000 0.2000 33,089 -0.02(-9.09%)
May 01, 2020 0.2200 0.2200 0.2200 0.2200 23,499 +0.00(+0.00%)
Apr 30, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.02(+7.32%)
Apr 29, 2020 0.2200 0.2200 0.2050 0.2050 17,760 -0.02(-6.82%)
Apr 28, 2020 0.2050 0.2200 0.2050 0.2200 46,000 +0.02(+10.00%)
Apr 27, 2020 0.2200 0.2200 0.2000 0.2000 10,700 -0.02(-9.09%)
Apr 24, 2020 0.2200 0.2200 0.2200 0.2200 116,300 +0.00(+0.00%)
Apr 23, 2020 0.1750 0.2200 0.1700 0.2200 84,355 +0.05(+29.41%)
Apr 22, 2020 0.1750 0.1750 0.1700 0.1700 26,600 +0.00(+0.00%)
Apr 21, 2020 0.1750 0.1800 0.1700 0.1700 24,500 -0.01(-5.56%)
Apr 20, 2020 0.1900 0.1900 0.1800 0.1800 78,000 -0.02(-12.20%)
Apr 17, 2020 0.1950 0.2200 0.1900 0.2050 316,650 +0.02(+13.89%)
Apr 16, 2020 0.1900 0.1900 0.1800 0.1800 15,000 -0.02(-10.00%)
Apr 15, 2020 0.2100 0.2100 0.1850 0.2000 160,900 -0.02(-9.09%)
Apr 14, 2020 0.1950 0.2200 0.1950 0.2200 148,950 +0.03(+15.79%)
Apr 13, 2020 0.2000 0.2000 0.1900 0.1900 7,154 -0.01(-5.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 08, 2020 0.2100 0.2150 0.1750 0.2050 85,500 +0.00(+0.00%)
Apr 07, 2020 0.2200 0.2250 0.2050 0.2050 179,500 -0.02(-8.89%)
Apr 06, 2020 0.2000 0.2250 0.1900 0.2250 410,960 +0.02(+7.14%)
Apr 03, 2020 0.1200 0.2500 0.1200 0.2100 675,528 +0.08(+61.54%)
Apr 02, 2020 0.1400 0.1400 0.1250 0.1300 29,010 -0.01(-7.14%)
Mar 31, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Mar 27, 2020 0.1500 0.1600 0.1500 0.1600 5,500 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1500 0.1600 28,000 +0.00(+0.00%)
Mar 25, 2020 0.1600 0.1600 0.1400 0.1600 249,619 +0.02(+14.29%)
Mar 24, 2020 0.1250 0.1900 0.1250 0.1400 396,319 +0.03(+21.74%)
Mar 23, 2020 0.1150 0.1150 0.1000 0.1150 11,500 -0.00(-4.17%)
Mar 20, 2020 0.1050 0.1200 0.1050 0.1200 46,000 +0.03(+33.33%)
Mar 19, 2020 0.0600 0.0900 0.0600 0.0900 91,777 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1000 0.0900 0.0900 6,500 -0.01(-14.29%)
Mar 17, 2020 0.1100 0.1200 0.1050 0.1050 26,500 -0.03(-19.23%)
Mar 16, 2020 0.1100 0.1300 0.0900 0.1300 121,007 +0.01(+8.33%)
Mar 13, 2020 0.1250 0.1250 0.1200 0.1200 40,000 +0.00(+0.00%)
Mar 12, 2020 0.1400 0.1400 0.1200 0.1200 75,500 -0.02(-14.29%)
Mar 11, 2020 0.1400 0.1500 0.1300 0.1400 122,000 +0.00(+0.00%)
Mar 10, 2020 0.1350 0.2000 0.1350 0.1400 233,000 +0.02(+12.00%)
Mar 09, 2020 0.1350 0.1350 0.1250 0.1250 148,059 -0.02(-16.67%)
Mar 06, 2020 0.1500 0.1500 0.1450 0.1500 69,500 +0.00(+0.00%)
Mar 05, 2020 0.1400 0.1550 0.1300 0.1500 149,386 +0.01(+3.45%)
Mar 04, 2020 0.1550 0.1600 0.1350 0.1450 144,530 -0.01(-6.45%)
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%)
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.