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 )

0.3950 UNCHANGED
Streaming Delayed Price Updated: 2:58 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 (%)
May 17, 2024 0.3950 0 +0.01(+1.28%)
May 16, 2024 0.4000 0.4000 0.3900 0.3900 24,003 -0.01(-2.50%)
May 15, 2024 0.4000 0.4050 0.3900 0.4000 56,010 +0.02(+3.90%)
May 14, 2024 0.4050 0.4100 0.3700 0.3850 64,076 -0.01(-2.53%)
May 13, 2024 0.4000 0.4000 0.3800 0.3950 59,066 +0.02(+3.95%)
May 10, 2024 0.3950 0.4150 0.3700 0.3800 35,620 +0.00(+0.00%)
May 09, 2024 0.4200 0.4200 0.3800 0.3800 90,000 -0.03(-6.17%)
May 08, 2024 0.4250 0.4250 0.3800 0.4050 12,500 +0.00(+0.00%)
May 07, 2024 0.4150 0.4250 0.4050 0.4050 50,059 -0.02(-4.71%)
May 06, 2024 0.4250 0.4250 0.3850 0.4250 61,160 +0.00(+0.00%)
May 03, 2024 0.4300 0.4300 0.4000 0.4250 38,500 +0.01(+2.41%)
May 02, 2024 0.4200 0.4200 0.4100 0.4150 19,037 +0.01(+1.22%)
May 01, 2024 0.4150 0.4200 0.3900 0.4100 63,750 +0.00(+1.23%)
Apr 30, 2024 0.4300 0.4300 0.4050 0.4050 5,000 -0.01(-3.57%)
Apr 29, 2024 0.4150 0.4400 0.4150 0.4200 141,349 +0.02(+5.00%)
Apr 26, 2024 0.4150 0.4150 0.3950 0.4000 284,200 -0.01(-1.23%)
Apr 25, 2024 0.4300 0.4300 0.3850 0.4050 64,160 -0.01(-3.57%)
Apr 24, 2024 0.4150 0.4200 0.4000 0.4200 20,800 +0.03(+9.09%)
Apr 23, 2024 0.4300 0.4350 0.3750 0.3850 60,005 -0.03(-7.23%)
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%)
Feb 01, 2024 0.2500 0.2700 0.2400 0.2700 104,663 +0.02(+5.88%)
Jan 31, 2024 0.2600 0.2700 0.2550 0.2550 37,600 -0.01(-1.92%)
Jan 30, 2024 0.2600 0.2700 0.2550 0.2600 34,970 +0.01(+4.00%)
Jan 29, 2024 0.2450 0.2500 0.2400 0.2500 203,165 +0.00(+0.00%)
Jan 26, 2024 0.2700 0.2700 0.2250 0.2500 166,006 -0.02(-7.41%)
Jan 25, 2024 0.2650 0.2700 0.2550 0.2700 82,500 +0.00(+0.00%)
Jan 24, 2024 0.2650 0.2700 0.2600 0.2700 84,534 +0.00(+0.00%)
Jan 23, 2024 0.2550 0.2700 0.2550 0.2700 45,500 +0.01(+3.85%)
Jan 22, 2024 0.2400 0.2800 0.2350 0.2600 307,833 +0.01(+1.96%)
Jan 19, 2024 0.2550 0.2550 0.2500 0.2550 61,500 +0.01(+2.00%)
Jan 18, 2024 0.2700 0.2700 0.2450 0.2500 41,000 -0.01(-3.85%)
Jan 17, 2024 0.2600 0.2800 0.2200 0.2600 384,772 +0.00(+0.00%)
Jan 16, 2024 0.2450 0.2700 0.2450 0.2600 48,515 +0.04(+18.18%)
Jan 15, 2024 0.2200 0.2450 0.2200 0.2200 297,476 +0.01(+4.76%)
Jan 12, 2024 0.2000 0.2100 0.1950 0.2100 244,260 +0.01(+2.44%)
Jan 11, 2024 0.1900 0.2050 0.1900 0.2050 90,138 +0.00(+2.50%)
Jan 10, 2024 0.2050 0.2050 0.1900 0.2000 109,500 +0.01(+5.26%)
Jan 09, 2024 0.2050 0.2050 0.1850 0.1900 169,291 +0.00(+0.00%)
Jan 08, 2024 0.2150 0.2150 0.1900 0.1900 174,731 -0.01(-5.00%)
Jan 05, 2024 0.2000 0.2100 0.1900 0.2000 43,728 +0.00(+0.00%)
Jan 04, 2024 0.1850 0.2000 0.1800 0.2000 65,000 +0.06(+42.86%)
Jan 03, 2024 0.2000 0.2050 0.1400 0.1400 114,100 -0.06(-30.00%)
Jan 02, 2024 0.2000 0.2000 0.1950 0.2000 25,460 +0.00(+0.00%)
Dec 29, 2023 0.2000 0 +0.00(+0.00%)
Dec 28, 2023 0.2250 0.2300 0.2000 0.2000 111,378 -0.02(-11.11%)
Dec 27, 2023 0.2250 0.2400 0.2100 0.2250 77,272 -0.01(-2.17%)
Dec 22, 2023 0.2300 0 +0.01(+2.22%)
Dec 21, 2023 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-2.17%)
Dec 20, 2023 0.2000 0.2350 0.1800 0.2300 228,000 +0.04(+17.95%)
Dec 19, 2023 0.1950 0.2600 0.1700 0.1950 820,500 +0.01(+2.63%)
Dec 18, 2023 0.1750 0.1900 0.1750 0.1900 392,425 +0.02(+11.76%)
Dec 15, 2023 0.1750 0.1750 0.1700 0.1700 50,500 -0.01(-5.56%)
Dec 14, 2023 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Dec 13, 2023 0.1500 0.1800 0.1500 0.1800 155,000 +0.02(+12.50%)
Dec 12, 2023 0.1400 0.1600 0.1400 0.1600 483,500 +0.02(+10.34%)
Dec 11, 2023 0.1450 0.1450 0.1450 0.1450 15,500 +0.01(+7.41%)
Dec 08, 2023 0.1350 0.1400 0.1350 0.1350 26,500 -0.01(-3.57%)
Dec 07, 2023 0.1400 0.1400 0.1400 0.1400 11,500 +0.01(+3.70%)
Dec 06, 2023 0.1400 0.1400 0.1350 0.1350 10,500 -0.01(-6.90%)
Dec 05, 2023 0.1400 0.1450 0.1350 0.1450 20,500 +0.00(+0.00%)
Dec 04, 2023 0.1350 0.1450 0.1300 0.1450 25,500 +0.00(+0.00%)
Dec 01, 2023 0.1350 0.1450 0.1350 0.1450 28,500 +0.00(+3.57%)
Nov 30, 2023 0.1350 0.1400 0.1350 0.1400 24,000 +0.00(+0.00%)
Nov 29, 2023 0.1400 0.1400 0.1400 0.1400 10,500 -0.00(-3.45%)
Nov 28, 2023 0.1400 0.1500 0.1400 0.1450 98,000 +0.00(+0.00%)
Nov 27, 2023 0.1300 0.1450 0.1300 0.1450 114,500 +0.01(+11.54%)
Nov 24, 2023 0.1250 0.1300 0.1250 0.1300 32,000 -0.01(-3.70%)
Nov 23, 2023 0.1300 0.1350 0.1300 0.1350 20,500 +0.00(+0.00%)
Nov 22, 2023 0.1300 0.1350 0.1300 0.1350 21,000 +0.00(+0.00%)
Nov 21, 2023 0.1300 0.1350 0.1300 0.1350 19,000 +0.00(+0.00%)
Nov 20, 2023 0.1300 0.1350 0.1300 0.1350 15,535 +0.01(+3.85%)
Nov 17, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Nov 16, 2023 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+4.00%)
Nov 15, 2023 0.1350 0.1350 0.1250 0.1250 68,300 -0.02(-10.71%)
Nov 14, 2023 0.1400 0.1400 0.1350 0.1400 124,000 +0.00(+0.00%)
Nov 13, 2023 0.1400 0.1400 0.1350 0.1400 45,520 +0.00(+0.00%)
Nov 10, 2023 0.1300 0.1400 0.1250 0.1400 43,500 +0.01(+3.70%)
Nov 09, 2023 0.1350 0.1350 0.1350 0.1350 22,501 -0.01(-3.57%)
Nov 08, 2023 0.1350 0.1400 0.1350 0.1400 12,500 +0.00(+0.00%)
Nov 07, 2023 0.1350 0.1400 0.1350 0.1400 15,500 +0.00(+0.00%)
Nov 06, 2023 0.1350 0.1400 0.1300 0.1400 49,000 +0.01(+3.70%)
Nov 03, 2023 0.1400 0.1400 0.1300 0.1350 18,200 +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.