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 )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 26, 2021 1.700 1.700 1.560 1.610 165,615 -0.04(-2.42%)
Feb 25, 2021 1.750 1.800 1.630 1.650 202,120 -0.12(-6.78%)
Feb 24, 2021 1.790 1.800 1.730 1.770 125,099 +0.00(+0.00%)
Feb 23, 2021 1.830 1.860 1.720 1.770 281,258 -0.08(-4.32%)
Feb 22, 2021 1.780 1.880 1.700 1.850 385,201 +0.15(+8.82%)
Feb 19, 2021 1.640 1.790 1.610 1.700 604,980 +0.08(+4.94%)
Feb 18, 2021 1.650 1.670 1.500 1.620 271,401 -0.04(-2.41%)
Feb 17, 2021 1.720 1.720 1.630 1.660 134,061 -0.04(-2.35%)
Feb 16, 2021 1.980 2.000 1.630 1.700 679,901 -0.15(-8.11%)
Feb 12, 2021 1.850 1.850 1.850 0 -0.03(-1.60%)
Feb 11, 2021 1.590 2.010 1.520 1.880 496,902 +0.32(+20.51%)
Feb 10, 2021 1.550 1.570 1.450 1.560 150,082 -0.03(-1.89%)
Feb 09, 2021 1.570 1.600 1.550 1.590 82,106 -0.01(-0.63%)
Feb 08, 2021 1.650 1.650 1.550 1.600 120,706 -0.04(-2.44%)
Feb 05, 2021 1.700 1.700 1.580 1.640 124,202 -0.03(-1.80%)
Feb 04, 2021 1.680 1.680 1.590 1.670 47,150 -0.01(-0.60%)
Feb 03, 2021 1.650 1.680 1.570 1.680 118,875 +0.03(+1.82%)
Feb 02, 2021 1.650 1.650 1.570 1.650 63,390 +0.01(+0.61%)
Feb 01, 2021 1.610 1.640 1.540 1.640 119,384 +0.06(+3.80%)
Jan 29, 2021 1.600 1.610 1.530 1.580 119,172 +0.02(+1.28%)
Jan 28, 2021 1.390 1.580 1.390 1.560 214,331 +0.12(+8.33%)
Jan 27, 2021 1.340 1.460 1.290 1.440 341,084 +0.08(+5.88%)
Jan 26, 2021 1.460 1.460 1.330 1.360 205,227 -0.08(-5.56%)
Jan 25, 2021 1.490 1.490 1.370 1.440 107,541 -0.05(-3.36%)
Jan 22, 2021 1.450 1.490 1.430 1.490 65,647 +0.04(+2.76%)
Jan 21, 2021 1.550 1.550 1.440 1.450 96,397 -0.11(-7.05%)
Jan 20, 2021 1.620 1.620 1.530 1.560 298,820 +0.13(+9.09%)
Jan 19, 2021 1.320 1.530 1.310 1.430 185,137 +0.11(+8.33%)
Jan 18, 2021 1.400 1.410 1.300 1.320 218,214 -0.08(-5.71%)
Jan 15, 2021 1.550 1.550 1.390 1.400 227,217 -0.13(-8.50%)
Jan 14, 2021 1.490 1.540 1.410 1.530 102,889 +0.03(+2.00%)
Jan 13, 2021 1.630 1.640 1.420 1.500 166,825 -0.09(-5.66%)
Jan 12, 2021 1.600 1.650 1.590 1.590 84,738 -0.02(-1.24%)
Jan 11, 2021 1.610 1.630 1.580 1.610 48,374 -0.02(-1.23%)
Jan 08, 2021 1.730 1.730 1.610 1.630 126,260 -0.07(-4.12%)
Jan 07, 2021 1.685 1.740 1.680 1.700 81,916 +0.04(+2.41%)
Jan 06, 2021 1.670 1.740 1.630 1.660 96,533 -0.01(-0.60%)
Jan 05, 2021 1.630 1.670 1.560 1.670 116,801 +0.07(+4.37%)
Jan 04, 2021 1.790 1.790 1.520 1.600 175,969 -0.03(-1.84%)
Dec 31, 2020 1.630 1.630 1.630 0 -0.03(-1.81%)
Dec 30, 2020 1.580 1.680 1.580 1.660 103,024 +0.09(+5.73%)
Dec 29, 2020 1.690 1.690 1.540 1.570 177,943 -0.08(-4.85%)
Dec 24, 2020 1.650 1.650 1.650 0 +0.03(+1.85%)
Dec 23, 2020 1.710 1.800 1.600 1.620 170,980 -0.09(-5.26%)
Dec 22, 2020 1.680 1.740 1.600 1.710 111,262 +0.03(+1.79%)
Dec 21, 2020 1.580 1.690 1.510 1.680 172,701 +0.06(+3.70%)
Dec 18, 2020 1.540 1.720 1.490 1.620 251,056 +0.11(+7.28%)
Dec 17, 2020 1.390 1.510 1.380 1.510 173,319 +0.13(+9.42%)
Dec 16, 2020 1.370 1.410 1.340 1.380 105,366 +0.00(+0.00%)
Dec 15, 2020 1.350 1.410 1.350 1.380 66,966 +0.03(+2.22%)
Dec 14, 2020 1.430 1.430 1.320 1.350 158,093 -0.08(-5.59%)
Dec 11, 2020 1.420 1.460 1.390 1.430 91,413 -0.04(-2.72%)
Dec 10, 2020 1.460 1.470 1.400 1.470 151,710 +0.01(+0.68%)
Dec 09, 2020 1.480 1.490 1.460 1.460 62,828 -0.01(-0.68%)
Dec 08, 2020 1.520 1.520 1.450 1.470 42,681 +0.00(+0.00%)
Dec 07, 2020 1.450 1.520 1.430 1.470 70,368 +0.04(+2.80%)
Dec 04, 2020 1.480 1.480 1.420 1.430 106,852 +0.00(+0.00%)
Dec 03, 2020 1.550 1.570 1.420 1.430 150,243 -0.13(-8.33%)
Dec 02, 2020 1.510 1.580 1.460 1.560 165,223 -0.06(-3.70%)
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.