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 )

0.4050 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 3, 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 30, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.02(+7.32%)
Apr 29, 2020 0.2200 0.2200 0.2050 0.2050 17,760 -0.02(-6.82%)
Apr 28, 2020 0.2050 0.2200 0.2050 0.2200 46,000 +0.02(+10.00%)
Apr 27, 2020 0.2200 0.2200 0.2000 0.2000 10,700 -0.02(-9.09%)
Apr 24, 2020 0.2200 0.2200 0.2200 0.2200 116,300 +0.00(+0.00%)
Apr 23, 2020 0.1750 0.2200 0.1700 0.2200 84,355 +0.05(+29.41%)
Apr 22, 2020 0.1750 0.1750 0.1700 0.1700 26,600 +0.00(+0.00%)
Apr 21, 2020 0.1750 0.1800 0.1700 0.1700 24,500 -0.01(-5.56%)
Apr 20, 2020 0.1900 0.1900 0.1800 0.1800 78,000 -0.02(-12.20%)
Apr 17, 2020 0.1950 0.2200 0.1900 0.2050 316,650 +0.02(+13.89%)
Apr 16, 2020 0.1900 0.1900 0.1800 0.1800 15,000 -0.02(-10.00%)
Apr 15, 2020 0.2100 0.2100 0.1850 0.2000 160,900 -0.02(-9.09%)
Apr 14, 2020 0.1950 0.2200 0.1950 0.2200 148,950 +0.03(+15.79%)
Apr 13, 2020 0.2000 0.2000 0.1900 0.1900 7,154 -0.01(-5.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 08, 2020 0.2100 0.2150 0.1750 0.2050 85,500 +0.00(+0.00%)
Apr 07, 2020 0.2200 0.2250 0.2050 0.2050 179,500 -0.02(-8.89%)
Apr 06, 2020 0.2000 0.2250 0.1900 0.2250 410,960 +0.02(+7.14%)
Apr 03, 2020 0.1200 0.2500 0.1200 0.2100 675,528 +0.08(+61.54%)
Apr 02, 2020 0.1400 0.1400 0.1250 0.1300 29,010 -0.01(-7.14%)
Mar 31, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Mar 27, 2020 0.1500 0.1600 0.1500 0.1600 5,500 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1500 0.1600 28,000 +0.00(+0.00%)
Mar 25, 2020 0.1600 0.1600 0.1400 0.1600 249,619 +0.02(+14.29%)
Mar 24, 2020 0.1250 0.1900 0.1250 0.1400 396,319 +0.03(+21.74%)
Mar 23, 2020 0.1150 0.1150 0.1000 0.1150 11,500 -0.00(-4.17%)
Mar 20, 2020 0.1050 0.1200 0.1050 0.1200 46,000 +0.03(+33.33%)
Mar 19, 2020 0.0600 0.0900 0.0600 0.0900 91,777 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1000 0.0900 0.0900 6,500 -0.01(-14.29%)
Mar 17, 2020 0.1100 0.1200 0.1050 0.1050 26,500 -0.03(-19.23%)
Mar 16, 2020 0.1100 0.1300 0.0900 0.1300 121,007 +0.01(+8.33%)
Mar 13, 2020 0.1250 0.1250 0.1200 0.1200 40,000 +0.00(+0.00%)
Mar 12, 2020 0.1400 0.1400 0.1200 0.1200 75,500 -0.02(-14.29%)
Mar 11, 2020 0.1400 0.1500 0.1300 0.1400 122,000 +0.00(+0.00%)
Mar 10, 2020 0.1350 0.2000 0.1350 0.1400 233,000 +0.02(+12.00%)
Mar 09, 2020 0.1350 0.1350 0.1250 0.1250 148,059 -0.02(-16.67%)
Mar 06, 2020 0.1500 0.1500 0.1450 0.1500 69,500 +0.00(+0.00%)
Mar 05, 2020 0.1400 0.1550 0.1300 0.1500 149,386 +0.01(+3.45%)
Mar 04, 2020 0.1550 0.1600 0.1350 0.1450 144,530 -0.01(-6.45%)
Feb 28, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 27, 2020 0.1600 0.1600 0.1450 0.1500 38,600 -0.02(-11.76%)
Feb 26, 2020 0.1700 0.1700 0.1700 0.1700 3,300 +0.01(+3.03%)
Feb 24, 2020 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Feb 21, 2020 0.1700 0.1850 0.1600 0.1850 87,000 +0.01(+8.82%)
Feb 20, 2020 0.1700 0.1700 0.1500 0.1700 126,000 -0.00(-2.86%)
Feb 19, 2020 0.2000 0.2000 0.1700 0.1750 63,500 -0.03(-12.50%)
Feb 18, 2020 0.1800 0.2100 0.1800 0.2000 20,000 +0.02(+11.11%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 05, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 04, 2020 0.2000 0.2000 0.1950 0.2000 15,500 +0.02(+8.11%)
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.