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 )

0.4150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Apr 28, 2023 0.7600 0.7700 0.7500 0.7500 43,121 -0.03(-3.85%)
Apr 27, 2023 0.7500 0.7900 0.7500 0.7800 36,300 +0.03(+4.00%)
Apr 26, 2023 0.7700 0.7700 0.7400 0.7500 21,866 -0.02(-2.60%)
Apr 25, 2023 0.7800 0.7800 0.7700 0.7700 16,159 -0.01(-1.28%)
Apr 24, 2023 0.7800 0.7800 0.7700 0.7800 19,320 +0.01(+1.30%)
Apr 21, 2023 0.7500 0.7800 0.7500 0.7700 24,553 +0.04(+5.48%)
Apr 20, 2023 0.7500 0.7500 0.7300 0.7300 88,600 -0.03(-3.95%)
Apr 19, 2023 0.7500 0.7700 0.7400 0.7600 72,941 +0.01(+1.33%)
Apr 18, 2023 0.7700 0.7900 0.7500 0.7500 153,089 -0.01(-1.32%)
Apr 17, 2023 0.8000 0.8000 0.7600 0.7600 105,816 -0.04(-5.00%)
Apr 14, 2023 0.7900 0.8100 0.7600 0.8000 59,858 +0.01(+1.27%)
Apr 13, 2023 0.8000 0.8100 0.7900 0.7900 109,599 -0.02(-2.47%)
Apr 12, 2023 0.8200 0.8200 0.8000 0.8100 100,142 -0.02(-2.41%)
Apr 11, 2023 0.8100 0.8600 0.8000 0.8300 150,969 +0.02(+2.47%)
Apr 10, 2023 0.8200 0.8200 0.7900 0.8100 39,007 +0.00(+0.00%)
Apr 06, 2023 0.8100 0 -0.05(-5.81%)
Apr 05, 2023 0.8600 0.8600 0.8000 0.8600 238,040 -0.04(-4.44%)
Apr 04, 2023 0.9200 0.9200 0.9000 0.9000 20,660 -0.01(-1.10%)
Apr 03, 2023 0.9400 0.9400 0.8500 0.9100 186,649 -0.04(-4.21%)
Mar 31, 2023 0.9500 0.9600 0.9500 0.9500 53,935 -0.01(-1.04%)
Mar 30, 2023 0.9900 1.000 0.9500 0.9600 38,226 +0.01(+1.05%)
Mar 29, 2023 0.8900 0.9600 0.8900 0.9500 70,441 +0.06(+6.74%)
Mar 28, 2023 0.8800 0.9000 0.8600 0.8900 53,346 +0.00(+0.00%)
Mar 27, 2023 0.9300 0.9300 0.8900 0.8900 32,966 -0.04(-4.30%)
Mar 24, 2023 0.9500 0.9500 0.9100 0.9300 28,400 -0.01(-1.06%)
Mar 23, 2023 0.9400 0.9400 0.9200 0.9400 19,016 +0.00(+0.00%)
Mar 22, 2023 0.9400 1.000 0.9300 0.9400 205,645 +0.02(+2.17%)
Mar 21, 2023 0.9400 0.9400 0.9200 0.9200 17,450 -0.01(-1.08%)
Mar 20, 2023 0.9400 0.9400 0.9300 0.9300 18,580 +0.00(+0.00%)
Mar 17, 2023 0.9400 0.9400 0.9300 0.9300 40,850 +0.05(+5.68%)
Mar 16, 2023 0.9400 0.9400 0.8800 0.8800 19,600 -0.02(-2.22%)
Mar 15, 2023 0.8900 0.9000 0.8800 0.9000 31,311 +0.02(+2.27%)
Mar 14, 2023 0.8900 0.8900 0.8800 0.8800 10,798 +0.00(+0.00%)
Mar 13, 2023 0.9000 0.9000 0.8800 0.8800 24,810 -0.02(-2.22%)
Mar 10, 2023 0.9200 0.9200 0.8800 0.9000 30,375 +0.01(+1.12%)
Mar 09, 2023 0.9200 0.9200 0.8900 0.8900 32,248 -0.03(-3.26%)
Mar 08, 2023 0.9200 0.9200 0.9100 0.9200 8,160 +0.02(+2.22%)
Mar 07, 2023 0.9000 0.9000 0.9000 0.9000 2,733 +0.00(+0.00%)
Mar 06, 2023 0.9100 0.9400 0.8900 0.9000 38,567 +0.02(+2.27%)
Mar 03, 2023 0.9400 0.9400 0.8800 0.8800 80,414 -0.05(-5.38%)
Mar 02, 2023 0.9700 0.9700 0.9100 0.9300 23,315 -0.01(-1.06%)
Mar 01, 2023 0.8900 0.9400 0.8800 0.9400 56,362 +0.05(+5.62%)
Feb 28, 2023 0.9400 0.9400 0.8500 0.8900 241,212 -0.09(-9.18%)
Feb 27, 2023 0.9500 0.9900 0.9500 0.9800 15,986 +0.05(+5.38%)
Feb 24, 2023 0.9800 0.9800 0.9300 0.9300 29,162 -0.04(-4.12%)
Feb 23, 2023 1.000 1.000 0.9700 0.9700 21,141 +0.01(+1.04%)
Feb 22, 2023 0.9900 0.9900 0.9600 0.9600 10,010 -0.04(-4.00%)
Feb 21, 2023 0.9800 1.000 0.9800 1.000 82,202 +0.04(+4.17%)
Feb 17, 2023 0.9600 0 -0.03(-3.03%)
Feb 16, 2023 0.9400 0.9900 0.9300 0.9900 17,834 +0.06(+6.45%)
Feb 15, 2023 0.9700 0.9800 0.9300 0.9300 21,000 -0.05(-5.10%)
Feb 14, 2023 0.9700 0.9800 0.9700 0.9800 8,657 +0.02(+2.08%)
Feb 13, 2023 0.9300 0.9600 0.9300 0.9600 15,304 +0.04(+4.35%)
Feb 10, 2023 0.9500 0.9600 0.9200 0.9200 33,950 -0.04(-4.17%)
Feb 09, 2023 1.000 1.000 0.9600 0.9600 20,672 -0.04(-4.00%)
Feb 08, 2023 1.020 1.020 0.9500 1.000 35,868 +0.00(+0.00%)
Feb 07, 2023 0.8800 1.030 0.8800 1.000 61,225 +0.15(+17.65%)
Feb 06, 2023 0.9000 0.9000 0.8500 0.8500 86,174 -0.05(-5.56%)
Feb 03, 2023 0.9100 0.9100 0.8800 0.9000 94,605 -0.01(-1.10%)
Feb 02, 2023 0.9600 1.000 0.9100 0.9100 57,790 -0.05(-5.21%)
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.