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 (%)
Dec 30, 2022 1.120 0 -0.02(-1.75%)
Dec 29, 2022 1.150 1.170 1.110 1.140 27,586 +0.01(+0.88%)
Dec 28, 2022 1.190 1.210 1.100 1.130 71,571 -0.11(-8.87%)
Dec 23, 2022 1.240 0 -0.05(-3.88%)
Dec 22, 2022 1.280 1.300 1.190 1.290 83,918 +0.03(+2.38%)
Dec 21, 2022 1.220 1.380 1.220 1.260 86,734 +0.02(+1.61%)
Dec 20, 2022 1.180 1.260 1.150 1.240 54,118 +0.12(+10.71%)
Dec 19, 2022 1.080 1.170 1.070 1.120 126,341 +0.04(+3.70%)
Dec 16, 2022 1.060 1.100 1.060 1.080 4,912 +0.02(+1.89%)
Dec 15, 2022 1.070 1.070 1.060 1.060 56,510 -0.01(-0.93%)
Dec 14, 2022 1.090 1.090 0.9800 1.070 207,429 -0.02(-1.83%)
Dec 13, 2022 1.120 1.120 1.080 1.090 19,422 +0.00(+0.00%)
Dec 12, 2022 1.080 1.130 1.080 1.090 103,142 +0.01(+0.93%)
Dec 09, 2022 1.070 1.120 1.060 1.080 62,127 -0.01(-0.92%)
Dec 08, 2022 1.030 1.090 1.030 1.090 11,291 +0.04(+3.81%)
Dec 07, 2022 1.140 1.180 1.050 1.050 91,000 -0.10(-8.70%)
Dec 06, 2022 0.9900 1.400 0.9900 1.150 174,207 +0.16(+16.16%)
Dec 05, 2022 0.9600 0.9900 0.9300 0.9900 74,300 +0.04(+4.21%)
Dec 02, 2022 0.9700 0.9700 0.9500 0.9500 8,256 -0.01(-1.04%)
Dec 01, 2022 0.9700 0.9900 0.9600 0.9600 10,051 +0.00(+0.00%)
Nov 30, 2022 0.9700 0.9900 0.9400 0.9600 21,003 -0.03(-3.03%)
Nov 29, 2022 1.000 1.010 0.9700 0.9900 74,467 -0.02(-1.98%)
Nov 28, 2022 0.8400 1.030 0.8400 1.010 246,132 +0.15(+17.44%)
Nov 25, 2022 0.8500 0.8600 0.8300 0.8600 58,868 +0.03(+3.61%)
Nov 24, 2022 0.7500 0.8700 0.7500 0.8300 92,622 +0.08(+10.67%)
Nov 23, 2022 0.7000 0.7500 0.7000 0.7500 78,943 +0.05(+7.14%)
Nov 22, 2022 0.7000 0.7000 0.6900 0.7000 34,563 +0.00(+0.00%)
Nov 21, 2022 0.6900 0.7000 0.6900 0.7000 27,707 +0.00(+0.00%)
Nov 18, 2022 0.6900 0.7100 0.6700 0.7000 42,832 +0.01(+1.45%)
Nov 17, 2022 0.7000 0.7100 0.6900 0.6900 54,607 -0.01(-1.43%)
Nov 16, 2022 0.7000 0.7000 0.6700 0.7000 61,964 +0.00(+0.00%)
Nov 15, 2022 0.7300 0.7300 0.7000 0.7000 68,858 -0.04(-5.41%)
Nov 14, 2022 0.7600 0.7600 0.7300 0.7400 86,363 -0.01(-1.33%)
Nov 11, 2022 0.7600 0.7600 0.7500 0.7500 68,500 +0.00(+0.00%)
Nov 10, 2022 0.7500 0.7600 0.7400 0.7500 45,955 +0.00(+0.00%)
Nov 09, 2022 0.7900 0.7900 0.7500 0.7500 42,396 -0.03(-3.85%)
Nov 08, 2022 0.7700 0.7800 0.7500 0.7800 92,983 +0.01(+1.30%)
Nov 07, 2022 0.7900 0.7900 0.7600 0.7700 63,537 -0.02(-2.53%)
Nov 04, 2022 0.6900 0.7900 0.6900 0.7900 177,706 +0.11(+16.18%)
Nov 03, 2022 0.6900 0.7000 0.6800 0.6800 17,520 +0.00(+0.00%)
Nov 02, 2022 0.7100 0.7200 0.6800 0.6800 43,689 -0.02(-2.86%)
Nov 01, 2022 0.7600 0.7600 0.7000 0.7000 49,910 -0.04(-5.41%)
Oct 31, 2022 0.7600 0.7600 0.7200 0.7400 17,608 -0.02(-2.63%)
Oct 28, 2022 0.7900 0.7900 0.7500 0.7600 32,622 -0.03(-3.80%)
Oct 27, 2022 0.7500 0.7900 0.7500 0.7900 86,850 +0.03(+3.95%)
Oct 26, 2022 0.6800 0.7600 0.6800 0.7600 69,174 +0.08(+11.76%)
Oct 25, 2022 0.6500 0.6800 0.6500 0.6800 75,127 +0.04(+6.25%)
Oct 24, 2022 0.5900 0.6700 0.5800 0.6400 113,700 +0.08(+14.29%)
Oct 21, 2022 0.5400 0.5600 0.5400 0.5600 9,750 +0.02(+3.70%)
Oct 20, 2022 0.5400 0.5400 0.5400 0.5400 8,925 +0.00(+0.00%)
Oct 19, 2022 0.5400 0.5400 0.5400 0.5400 23,044 +0.00(+0.00%)
Oct 18, 2022 0.5700 0.5800 0.5400 0.5400 74,012 -0.03(-5.26%)
Oct 17, 2022 0.5600 0.5700 0.5600 0.5700 33,323 +0.01(+1.79%)
Oct 14, 2022 0.5700 0.5700 0.5500 0.5600 35,005 +0.01(+1.82%)
Oct 13, 2022 0.5500 0.5600 0.5300 0.5500 74,112 -0.01(-1.79%)
Oct 12, 2022 0.5400 0.5700 0.5400 0.5600 33,300 +0.02(+3.70%)
Oct 11, 2022 0.5500 0.5500 0.5400 0.5400 42,682 -0.01(-1.82%)
Oct 07, 2022 0.5500 0 +0.00(+0.00%)
Oct 06, 2022 0.5500 0.5500 0.5200 0.5500 84,642 +0.00(+0.00%)
Oct 05, 2022 0.5800 0.5900 0.5300 0.5500 123,936 -0.02(-3.51%)
Oct 04, 2022 0.6500 0.6600 0.5500 0.5700 324,570 -0.07(-10.94%)
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.