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 )

0.3900 -0.0250 (-6.02%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 23, 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 22, 2024 0.4250 0.4500 0.4000 0.4150 186,099 -0.01(-1.19%)
Apr 19, 2024 0.4100 0.4200 0.3850 0.4200 190,500 +0.02(+5.00%)
Apr 18, 2024 0.4100 0.4100 0.3850 0.4000 124,420 -0.01(-1.23%)
Apr 17, 2024 0.4400 0.5000 0.4000 0.4050 148,880 -0.03(-7.95%)
Apr 16, 2024 0.4450 0.4700 0.4150 0.4400 45,099 +0.00(+0.00%)
Apr 15, 2024 0.4400 0.4600 0.4400 0.4400 29,199 +0.00(+0.00%)
Apr 12, 2024 0.4050 0.4400 0.4050 0.4400 17,686 +0.03(+7.32%)
Apr 11, 2024 0.4200 0.4200 0.3850 0.4100 98,763 +0.01(+2.50%)
Apr 10, 2024 0.4200 0.4200 0.4000 0.4000 50,020 -0.02(-4.76%)
Apr 09, 2024 0.4100 0.4200 0.4100 0.4200 26,605 +0.01(+3.70%)
Apr 08, 2024 0.4200 0.4200 0.4050 0.4050 6,200 +0.01(+1.25%)
Apr 05, 2024 0.4100 0.4200 0.4000 0.4000 92,250 -0.02(-4.76%)
Apr 04, 2024 0.4100 0.4200 0.4000 0.4200 35,100 +0.02(+5.00%)
Apr 03, 2024 0.4150 0.4350 0.3850 0.4000 100,005 +0.00(+0.00%)
Apr 02, 2024 0.4300 0.4300 0.4000 0.4000 44,863 -0.01(-1.23%)
Apr 01, 2024 0.4300 0.4500 0.4050 0.4050 82,246 -0.02(-4.71%)
Mar 28, 2024 0.4250 0 +0.02(+6.25%)
Mar 27, 2024 0.4050 0.4300 0.3800 0.4000 149,912 +0.00(+0.00%)
Mar 26, 2024 0.4550 0.4550 0.3950 0.4000 103,658 -0.05(-11.11%)
Mar 25, 2024 0.4800 0.4800 0.4500 0.4500 49,164 -0.02(-3.23%)
Mar 22, 2024 0.4200 0.4850 0.4200 0.4650 63,745 +0.03(+5.68%)
Mar 21, 2024 0.4950 0.4950 0.4350 0.4400 65,236 -0.06(-12.00%)
Mar 20, 2024 0.5200 0.5200 0.4900 0.5000 76,632 -0.04(-7.41%)
Mar 19, 2024 0.5900 0.5900 0.5200 0.5400 47,995 -0.04(-6.90%)
Mar 18, 2024 0.5900 0.6100 0.5800 0.5800 21,587 -0.02(-3.33%)
Mar 15, 2024 0.6100 0.6100 0.5800 0.6000 39,000 -0.02(-3.23%)
Mar 14, 2024 0.5800 0.6200 0.5700 0.6200 51,500 +0.04(+6.90%)
Mar 13, 2024 0.6000 0.6000 0.5800 0.5800 37,600 -0.03(-4.92%)
Mar 12, 2024 0.6200 0.6200 0.6000 0.6100 9,000 -0.01(-1.61%)
Mar 11, 2024 0.4700 0.6200 0.4700 0.6200 133,371 +0.12(+24.00%)
Mar 08, 2024 0.5200 0.5300 0.4750 0.5000 74,630 -0.01(-1.96%)
Mar 07, 2024 0.5200 0.5200 0.4900 0.5100 93,392 +0.01(+2.00%)
Mar 06, 2024 0.5300 0.5300 0.4600 0.5000 157,300 -0.03(-5.66%)
Mar 05, 2024 0.5700 0.5700 0.5100 0.5300 59,460 -0.03(-5.36%)
Mar 04, 2024 0.5700 0.6600 0.5100 0.5600 318,190 +0.03(+5.66%)
Mar 01, 2024 0.5400 0.5800 0.5200 0.5300 183,707 +0.04(+8.16%)
Feb 29, 2024 0.4200 0.5900 0.4200 0.4900 420,872 +0.08(+19.51%)
Feb 28, 2024 0.4250 0.4300 0.4100 0.4100 156,968 -0.02(-3.53%)
Feb 27, 2024 0.4200 0.4300 0.4200 0.4250 97,796 +0.01(+1.19%)
Feb 26, 2024 0.3800 0.4500 0.3800 0.4200 422,446 +0.04(+12.00%)
Feb 23, 2024 0.3200 0.3750 0.3200 0.3750 198,238 +0.05(+17.19%)
Feb 22, 2024 0.2800 0.3250 0.2800 0.3200 280,679 +0.04(+14.29%)
Feb 21, 2024 0.2650 0.2800 0.2650 0.2800 78,100 +0.02(+5.66%)
Feb 20, 2024 0.2600 0.2700 0.2500 0.2650 51,000 +0.01(+1.92%)
Feb 16, 2024 0.2600 0 +0.00(+0.00%)
Feb 15, 2024 0.2600 0.2600 0.2500 0.2600 163,500 -0.01(-1.89%)
Feb 14, 2024 0.2650 0.2650 0.2550 0.2650 26,000 +0.03(+10.42%)
Feb 13, 2024 0.2700 0.2700 0.2400 0.2400 37,500 -0.03(-11.11%)
Feb 12, 2024 0.2800 0.2800 0.2700 0.2700 3,500 +0.00(+0.00%)
Feb 09, 2024 0.2650 0.2700 0.2600 0.2700 31,500 +0.01(+1.89%)
Feb 08, 2024 0.2750 0.2750 0.2650 0.2650 98,000 -0.01(-3.64%)
Feb 07, 2024 0.2800 0.2800 0.2750 0.2750 9,500 -0.01(-1.79%)
Feb 06, 2024 0.2700 0.2800 0.2700 0.2800 244,107 +0.02(+5.66%)
Feb 05, 2024 0.2650 0.2650 0.2650 0.2650 28,700 +0.00(+0.00%)
Feb 02, 2024 0.2700 0.2700 0.2500 0.2650 78,500 -0.01(-1.85%)
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.