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 )

0.4250 +0.0100 (+2.41%)
Streaming Delayed Price Updated: 3:50 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 (%)
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 94,138 +0.00(+2.50%)
Jan 10, 2024 0.2050 0.2050 0.1900 0.2000 109,500 +0.02(+8.11%)
Jan 09, 2024 0.2050 0.2050 0.1850 0.1850 172,291 -0.01(-2.63%)
Jan 08, 2024 0.2150 0.2150 0.1900 0.1900 177,731 -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.