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 +0.0050 (+1.28%)
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 (%)
Oct 31, 2019 0.3500 0.3500 0.3500 0.3500 3,500 -0.02(-4.11%)
Oct 30, 2019 0.3650 0.3650 0.3650 0.3650 3,500 -0.01(-2.67%)
Oct 29, 2019 0.3500 0.3750 0.3500 0.3750 16,500 +0.02(+4.17%)
Oct 28, 2019 0.3600 0.3600 0.3300 0.3600 6,500 -0.02(-4.00%)
Oct 25, 2019 0.3750 0.3750 0.3750 0.3750 11,764 -0.01(-1.32%)
Oct 24, 2019 0.3400 0.3800 0.3200 0.3800 235,664 +0.04(+11.76%)
Oct 23, 2019 0.3550 0.3550 0.3400 0.3400 17,333 -0.02(-5.56%)
Oct 22, 2019 0.3500 0.3600 0.3500 0.3600 38,500 +0.01(+2.86%)
Oct 21, 2019 0.3550 0.3700 0.3500 0.3500 58,050 -0.01(-2.78%)
Oct 18, 2019 0.3800 0.3900 0.3600 0.3600 160,000 -0.02(-5.26%)
Oct 17, 2019 0.3600 0.3800 0.3600 0.3800 25,000 +0.02(+5.56%)
Oct 16, 2019 0.3750 0.3800 0.3500 0.3600 130,832 -0.02(-5.26%)
Oct 15, 2019 0.3950 0.3950 0.3750 0.3800 36,000 +0.02(+5.56%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Oct 10, 2019 0.3250 0.3450 0.3200 0.3450 318,500 +0.01(+4.55%)
Oct 09, 2019 0.3350 0.3350 0.3200 0.3300 29,684 +0.01(+3.13%)
Oct 08, 2019 0.3200 0.3200 0.3200 0.3200 79,000 +0.04(+12.28%)
Oct 07, 2019 0.3300 0.3300 0.2800 0.2850 185,984 -0.04(-12.31%)
Oct 04, 2019 0.3150 0.4000 0.3000 0.3250 183,500 +0.02(+4.84%)
Oct 03, 2019 0.3000 0.3150 0.3000 0.3100 116,500 +0.01(+3.33%)
Oct 02, 2019 0.2800 0.3250 0.2450 0.3000 304,950 +0.03(+11.11%)
Oct 01, 2019 0.2500 0.2700 0.2500 0.2700 167,500 +0.01(+1.89%)
Sep 30, 2019 0.2650 0.2700 0.2650 0.2650 16,000 +0.01(+3.92%)
Sep 27, 2019 0.2500 0.2900 0.2500 0.2550 157,000 +0.01(+2.00%)
Sep 26, 2019 0.2500 0.2500 0.2500 0.2500 136,000 +0.00(+0.00%)
Sep 25, 2019 0.2500 0.2500 0.2500 0.2500 794,829 +0.00(+0.00%)
Sep 24, 2019 0.2500 0.2500 0.2500 0.2500 46,999 +0.00(+0.00%)
Sep 23, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 20, 2019 0.2500 0.2500 0.2500 0.2500 29,500 +0.00(+0.00%)
Sep 19, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Sep 18, 2019 0.2400 0.2400 0.2350 0.2400 95,000 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2250 0.2400 73,904 +0.00(+0.00%)
Sep 16, 2019 0.2400 0.2400 0.2400 0.2400 8,750 +0.01(+2.13%)
Sep 13, 2019 0.2400 0.2400 0.2350 0.2350 53,400 -0.01(-2.08%)
Sep 12, 2019 0.2400 0.2500 0.2400 0.2400 65,500 +0.00(+0.00%)
Sep 11, 2019 0.2600 0.2600 0.2400 0.2400 49,100 -0.02(-7.69%)
Sep 09, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Sep 06, 2019 0.2600 0.2600 0.2450 0.2500 27,675 -0.01(-3.85%)
Sep 05, 2019 0.2400 0.2600 0.2400 0.2600 42,399 +0.02(+8.33%)
Sep 04, 2019 0.2350 0.2400 0.2350 0.2400 9,000 +0.00(+0.00%)
Sep 03, 2019 0.2450 0.2450 0.2400 0.2400 5,500 -0.01(-2.04%)
Aug 30, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 29, 2019 0.2600 0.2600 0.2450 0.2450 28,000 -0.02(-5.77%)
Aug 28, 2019 0.2650 0.2800 0.2500 0.2600 132,000 -0.01(-1.89%)
Aug 27, 2019 0.2300 0.2650 0.2300 0.2650 90,000 +0.04(+15.22%)
Aug 22, 2019 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 21, 2019 0.2350 0.2350 0.2350 0.2350 9,000 -0.02(-6.00%)
Aug 20, 2019 0.2400 0.2500 0.2400 0.2500 26,333 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2550 0.2200 0.2500 54,600 +0.00(+0.00%)
Aug 15, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 14, 2019 0.2200 0.2500 0.2200 0.2500 39,000 +0.00(+0.00%)
Aug 13, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Aug 12, 2019 0.2400 0.2500 0.2400 0.2500 79,000 +0.01(+4.17%)
Aug 09, 2019 0.2400 0.2400 0.2000 0.2400 14,588 +0.00(+0.00%)
Aug 08, 2019 0.2400 0.2400 0.2400 0.2400 12,500 +0.00(+0.00%)
Aug 07, 2019 0.2500 0.2500 0.2400 0.2400 49,499 -0.01(-4.00%)
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.