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 )

0.3800 +0.0050 (+1.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 29, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 28, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Sep 26, 2023 0.0750 0 -0.01(-11.76%)
Sep 22, 2023 0.0850 0 +0.01(+6.25%)
Sep 21, 2023 0.0850 0.0850 0.0800 0.0800 115,000 -0.01(-11.11%)
Sep 20, 2023 0.0900 0.0900 0.0900 0.0900 79,500 +0.00(+0.00%)
Sep 19, 2023 0.0900 0.0900 0.0900 0.0900 77,000 +0.00(+0.00%)
Sep 18, 2023 0.0800 0.0900 0.0800 0.0900 1,240,333 +0.01(+12.50%)
Sep 15, 2023 0.0800 0.0800 0.0800 0.0800 558,000 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 0.0800 0.0800 198,000 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 359,000 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.0800 0.0750 0.0800 236,000 +0.00(+0.00%)
Sep 11, 2023 0.0800 0.0800 0.0700 0.0800 79,000 +0.01(+6.67%)
Sep 08, 2023 0.0750 0.0750 0.0650 0.0750 88,000 -0.01(-6.25%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 205,000 +0.00(+0.00%)
Sep 06, 2023 0.0800 0.0800 0.0800 0.0800 190,000 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Sep 01, 2023 0.0750 0 -0.01(-6.25%)
Aug 30, 2023 0.0800 0 +0.00(+0.00%)
Aug 29, 2023 0.0800 0.0800 0.0800 0.0800 568,050 +0.01(+23.08%)
Aug 25, 2023 0.0650 83 +0.00(+0.00%)
Aug 21, 2023 0.0650 0 +0.00(+0.00%)
Aug 17, 2023 0.0650 0 +0.00(+0.00%)
Aug 11, 2023 0.0650 0 +0.01(+8.33%)
Aug 10, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Aug 09, 2023 0.0700 0.0700 0.0300 0.0500 296,147 -0.02(-28.57%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 58,520 -0.01(-12.50%)
Aug 04, 2023 0.0800 0 +0.00(+0.00%)
Aug 02, 2023 0.0800 0 -0.01(-5.88%)
Aug 01, 2023 0.0850 0.0850 0.0850 0.0850 23,000 +0.00(+0.00%)
Jul 31, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 27, 2023 0.0850 0 +0.01(+13.33%)
Jul 25, 2023 0.0750 0 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-16.67%)
Jul 19, 2023 0.0900 0 +0.01(+20.00%)
Jul 10, 2023 0.0750 0 +0.00(+7.14%)
Jul 07, 2023 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0750 0.0700 0.0700 44,500 -0.01(-17.65%)
Jul 04, 2023 0.0850 0 +0.01(+6.25%)
Jun 30, 2023 0.0800 0 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0800 0.0750 0.0800 152,000 +0.01(+6.67%)
Jun 28, 2023 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jun 26, 2023 0.0800 0 +0.01(+6.67%)
Jun 21, 2023 0.0750 0 +0.00(+7.14%)
Jun 20, 2023 0.0650 0.0700 0.0650 0.0700 16,000 -0.00(-6.67%)
Jun 19, 2023 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 13, 2023 0.0750 0 +0.00(+0.00%)
Jun 12, 2023 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Jun 09, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jun 07, 2023 0.0700 0 -0.00(-6.67%)
Jun 06, 2023 0.0750 0.0750 0.0650 0.0750 85,016 +0.00(+0.00%)
Jun 05, 2023 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jun 02, 2023 0.0750 0.0750 0.0750 0.0750 10,250 +0.00(+0.00%)
Jun 01, 2023 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
May 31, 2023 0.0800 0.0800 0.0750 0.0750 113,000 -0.01(-6.25%)
May 30, 2023 0.0750 0.0800 0.0750 0.0800 37,000 +0.01(+6.67%)
May 29, 2023 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+7.14%)
May 24, 2023 0.0700 0 -0.00(-6.67%)
May 23, 2023 0.0750 0.0800 0.0750 0.0750 135,500 +0.00(+0.00%)
May 19, 2023 0.0750 0 +0.00(+0.00%)
May 18, 2023 0.0750 0.0750 0.0700 0.0750 61,000 -0.01(-11.76%)
May 17, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
May 16, 2023 0.0800 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
May 15, 2023 0.0800 0.0800 0.0800 0.0800 19,000 +0.01(+6.67%)
May 12, 2023 0.0850 0.0850 0.0700 0.0750 244,000 -0.02(-21.05%)
May 09, 2023 0.0950 0 +0.01(+11.76%)
May 08, 2023 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
May 05, 2023 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Apr 24, 2023 0.0900 0 +0.00(+5.88%)
Apr 20, 2023 0.0850 0 +0.00(+0.00%)
Apr 19, 2023 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
Apr 18, 2023 0.0850 0.0900 0.0850 0.0850 20,000 +0.01(+13.33%)
Apr 05, 2023 0.0750 0 -0.01(-11.76%)
Mar 30, 2023 0.0850 0 +0.01(+13.33%)
Mar 29, 2023 0.0850 0.0850 0.0750 0.0750 28,000 -0.01(-16.67%)
Mar 28, 2023 0.0900 0.0900 0.0900 0.0900 78,000 +0.00(+5.88%)
Mar 27, 2023 0.0800 0.0850 0.0800 0.0850 20,000 +0.01(+13.33%)
Mar 23, 2023 0.0750 0 -0.01(-6.25%)
Mar 22, 2023 0.0850 0.0850 0.0800 0.0800 4,000 -0.01(-11.11%)
Mar 21, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Mar 14, 2023 0.0900 0 +0.00(+5.88%)
Mar 10, 2023 0.0850 0 +0.00(+0.00%)
Mar 09, 2023 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Mar 02, 2023 0.0850 0 -0.00(-5.56%)
Feb 27, 2023 0.0900 0 +0.01(+12.50%)
Feb 24, 2023 0.0850 0.0850 0.0800 0.0800 14,070 +0.00(+0.00%)
Feb 23, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 22, 2023 0.0800 0.0800 0.0800 0.0800 6,050 +0.00(+0.00%)
Feb 21, 2023 0.0950 0.0950 0.0800 0.0800 18,050 +0.00(+0.00%)
Feb 17, 2023 0.0800 0 -0.01(-5.88%)
Feb 16, 2023 0.0850 0.0850 0.0850 0.0850 93,000 +0.01(+6.25%)
Feb 15, 2023 0.0900 0.0900 0.0750 0.0800 295,000 -0.01(-11.11%)
Feb 14, 2023 0.0950 0.0950 0.0900 0.0900 36,500 -0.01(-5.26%)
Feb 09, 2023 0.0950 0 +0.00(+0.00%)
Feb 01, 2023 0.0950 0 -0.01(-9.52%)
Jan 31, 2023 0.0900 0.1050 0.0900 0.1050 22,500 +0.02(+23.53%)
Jan 27, 2023 0.0850 0 +0.00(+0.00%)
Jan 26, 2023 0.0900 0.0900 0.0850 0.0850 39,500 -0.00(-5.56%)
Jan 24, 2023 0.0900 0 -0.01(-14.29%)
Jan 23, 2023 0.1000 0.1050 0.0900 0.1050 27,000 -0.01(-4.55%)
Jan 20, 2023 0.1000 0.1100 0.1000 0.1100 103,500 +0.01(+10.00%)
Jan 19, 2023 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+11.11%)
Jan 17, 2023 0.0900 0 +0.00(+0.00%)
Jan 13, 2023 0.0900 0 +0.00(+0.00%)
Jan 12, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 11, 2023 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-10.00%)
Jan 05, 2023 0.1000 0 +0.01(+5.26%)
Jan 03, 2023 0.0950 0 +0.00(+0.00%)
Dec 30, 2022 0.0950 0 -0.01(-9.52%)
Dec 23, 2022 0.1050 75 +0.00(+5.00%)
Dec 22, 2022 0.1000 0.1000 0.1000 0.1000 28,000 +0.01(+11.11%)
Dec 21, 2022 0.0900 0.0900 0.0900 0.0900 3,503 -0.01(-14.29%)
Dec 16, 2022 0.1050 8 +0.00(+5.00%)
Dec 15, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Dec 13, 2022 0.0900 0 +0.00(+5.88%)
Dec 08, 2022 0.0850 0 +0.00(+0.00%)
Dec 02, 2022 0.0850 0 -0.00(-5.56%)
Dec 01, 2022 0.0750 0.0900 0.0750 0.0900 48,250 -0.01(-5.26%)
Nov 29, 2022 0.0950 0 +0.01(+5.56%)
Nov 28, 2022 0.1100 0.1100 0.0900 0.0900 80,010 -0.02(-18.18%)
Nov 25, 2022 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 22, 2022 0.1100 0 -0.01(-8.33%)
Nov 21, 2022 0.1200 0.1200 0.1200 0.1200 30,525 +0.02(+20.00%)
Nov 18, 2022 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+11.11%)
Nov 10, 2022 0.0900 0 -0.01(-10.00%)
Nov 07, 2022 0.1000 0 -0.00(-4.76%)
Nov 04, 2022 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+0.00%)
Nov 03, 2022 0.1100 0.1100 0.1050 0.1050 33,000 -0.01(-12.50%)
Nov 02, 2022 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Oct 26, 2022 0.1200 0 +0.00(+0.00%)
Oct 25, 2022 0.1100 0.1200 0.1100 0.1200 64,000 +0.01(+14.29%)
Oct 21, 2022 0.1050 0 +0.00(+5.00%)
Oct 20, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Oct 19, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Oct 17, 2022 0.0900 0 +0.02(+28.57%)
Oct 14, 2022 0.0800 0.0800 0.0700 0.0700 41,000 -0.01(-12.50%)
Oct 13, 2022 0.0900 0.0900 0.0750 0.0800 41,000 +0.01(+6.67%)
Oct 12, 2022 0.0900 0.0900 0.0600 0.0750 67,000 -0.03(-25.00%)
Oct 11, 2022 0.0950 0.1000 0.0900 0.1000 74,000 +0.01(+11.11%)
Oct 04, 2022 0.0900 0 +0.00(+0.00%)
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.