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 -0.0300 (-6.74%)
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 29, 2022 1.610 1.610 1.570 1.590 10,162 -0.01(-0.63%)
Apr 28, 2022 1.540 1.600 1.480 1.600 49,504 +0.07(+4.58%)
Apr 27, 2022 1.520 1.550 1.520 1.530 14,830 +0.02(+1.32%)
Apr 26, 2022 1.580 1.580 1.510 1.510 18,466 -0.06(-3.82%)
Apr 25, 2022 1.680 1.680 1.570 1.570 21,508 -0.10(-5.99%)
Apr 22, 2022 1.680 1.680 1.610 1.670 86,480 +0.00(+0.00%)
Apr 21, 2022 1.740 1.760 1.660 1.670 45,683 -0.06(-3.47%)
Apr 20, 2022 1.750 1.770 1.700 1.730 21,882 -0.02(-1.14%)
Apr 19, 2022 1.750 1.750 1.700 1.750 35,266 -0.01(-0.57%)
Apr 18, 2022 1.750 1.760 1.740 1.760 25,549 +0.00(+0.00%)
Apr 14, 2022 1.760 0 -0.01(-0.56%)
Apr 13, 2022 1.780 1.780 1.750 1.770 21,243 +0.00(+0.00%)
Apr 12, 2022 1.820 1.820 1.760 1.770 48,077 -0.02(-1.12%)
Apr 11, 2022 1.740 1.805 1.740 1.790 50,473 +0.07(+4.07%)
Apr 08, 2022 1.735 1.740 1.700 1.720 36,845 +0.00(+0.00%)
Apr 07, 2022 1.680 1.750 1.680 1.720 57,165 +0.06(+3.61%)
Apr 06, 2022 1.680 1.690 1.640 1.660 80,674 -0.04(-2.35%)
Apr 05, 2022 1.720 1.720 1.680 1.700 38,493 +0.00(+0.00%)
Apr 04, 2022 1.740 1.740 1.700 1.700 50,576 -0.04(-2.30%)
Apr 01, 2022 1.680 1.750 1.680 1.740 54,890 -0.01(-0.57%)
Mar 31, 2022 1.660 1.800 1.660 1.750 44,114 +0.07(+4.17%)
Mar 30, 2022 1.720 1.740 1.640 1.680 60,795 -0.01(-0.59%)
Mar 29, 2022 1.700 1.700 1.690 1.690 1,963 -0.02(-1.17%)
Mar 28, 2022 1.730 1.730 1.690 1.710 25,454 +0.00(+0.00%)
Mar 25, 2022 1.690 1.720 1.680 1.710 12,732 -0.01(-0.58%)
Mar 24, 2022 1.660 1.770 1.660 1.720 85,961 +0.05(+2.99%)
Mar 23, 2022 1.670 1.680 1.650 1.670 22,269 +0.00(+0.00%)
Mar 22, 2022 1.700 1.700 1.650 1.670 17,634 -0.02(-1.18%)
Mar 21, 2022 1.660 1.700 1.550 1.690 244,325 +0.03(+1.81%)
Mar 18, 2022 1.680 1.680 1.650 1.660 35,131 -0.02(-1.19%)
Mar 17, 2022 1.730 1.770 1.680 1.680 56,525 -0.04(-2.33%)
Mar 16, 2022 1.680 1.720 1.670 1.720 58,452 +0.07(+4.24%)
Mar 15, 2022 1.730 1.750 1.600 1.650 109,114 -0.12(-6.78%)
Mar 14, 2022 1.870 1.870 1.740 1.770 119,912 -0.10(-5.35%)
Mar 11, 2022 1.950 1.950 1.810 1.870 136,469 -0.10(-5.08%)
Mar 10, 2022 1.700 1.980 1.690 1.970 350,104 +0.30(+17.96%)
Mar 09, 2022 1.590 1.700 1.580 1.670 128,713 +0.08(+5.03%)
Mar 08, 2022 1.540 1.630 1.540 1.590 155,729 +0.04(+2.58%)
Mar 07, 2022 1.550 1.560 1.490 1.550 252,901 +0.00(+0.00%)
Mar 04, 2022 1.560 1.560 1.480 1.550 198,319 +0.01(+0.65%)
Mar 03, 2022 1.530 1.570 1.510 1.540 122,033 +0.02(+1.32%)
Mar 02, 2022 1.390 1.550 1.390 1.520 181,232 +0.15(+10.95%)
Mar 01, 2022 1.500 1.510 1.330 1.370 153,834 -0.12(-8.05%)
Feb 28, 2022 1.430 1.500 1.400 1.490 68,185 +0.09(+6.43%)
Feb 25, 2022 1.310 1.400 1.340 1.400 51,717 +0.08(+6.06%)
Feb 24, 2022 1.340 1.370 1.290 1.320 79,386 -0.02(-1.49%)
Feb 23, 2022 1.380 1.390 1.340 1.340 76,368 -0.03(-2.19%)
Feb 22, 2022 1.480 1.480 1.370 1.370 86,638 -0.09(-6.16%)
Feb 18, 2022 1.460 0 +0.01(+0.69%)
Feb 17, 2022 1.490 1.510 1.450 1.450 146,293 -0.05(-3.33%)
Feb 16, 2022 1.530 1.530 1.500 1.500 128,970 -0.03(-1.96%)
Feb 15, 2022 1.530 1.540 1.500 1.530 112,933 -0.01(-0.65%)
Feb 14, 2022 1.540 1.540 1.510 1.540 70,736 +0.00(+0.00%)
Feb 11, 2022 1.530 1.540 1.520 1.540 79,585 +0.01(+0.65%)
Feb 10, 2022 1.520 1.540 1.520 1.530 101,040 +0.02(+1.32%)
Feb 09, 2022 1.520 1.560 1.490 1.510 48,542 -0.02(-1.31%)
Feb 08, 2022 1.480 1.560 1.480 1.530 99,817 +0.05(+3.38%)
Feb 07, 2022 1.420 1.500 1.410 1.480 47,810 +0.08(+5.71%)
Feb 04, 2022 1.420 1.420 1.400 1.400 38,470 -0.05(-3.45%)
Feb 03, 2022 1.350 1.450 1.450 121,342 +0.10(+7.41%)
Feb 02, 2022 1.330 1.350 1.330 1.350 17,904 +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.