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: KDK )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 +0.06(+12.24%)
Jun 29, 2020 0.4600 0.5100 0.4450 0.4900 138,732 +0.05(+11.36%)
Jun 26, 2020 0.4600 0.4750 0.4400 0.4400 157,863 -0.03(-5.38%)
Jun 25, 2020 0.4600 0.4900 0.4200 0.4650 175,911 +0.02(+3.33%)
Jun 24, 2020 0.4700 0.4700 0.4300 0.4500 260,263 -0.02(-4.26%)
Jun 23, 2020 0.5100 0.5200 0.4600 0.4700 265,645 -0.03(-6.00%)
Jun 22, 2020 0.5400 0.5500 0.4900 0.5000 230,107 -0.04(-7.41%)
Jun 19, 2020 0.5300 0.5700 0.5200 0.5400 325,862 +0.00(+0.00%)
Jun 18, 2020 0.5600 0.5800 0.5100 0.5400 800,818 -0.03(-5.26%)
Jun 17, 2020 0.4900 0.5900 0.4900 0.5700 1,859,457 +0.14(+32.56%)
Jun 16, 2020 0.3750 0.5000 0.3700 0.4300 1,388,423 +0.07(+19.44%)
Jun 15, 2020 0.3650 0.3650 0.3500 0.3600 119,085 +0.01(+2.86%)
Jun 12, 2020 0.3350 0.3500 0.3300 0.3500 299,000 +0.03(+11.11%)
Jun 11, 2020 0.3400 0.3400 0.3150 0.3150 73,001 -0.03(-7.35%)
Jun 10, 2020 0.3200 0.3650 0.3200 0.3400 350,700 +0.02(+6.25%)
Jun 09, 2020 0.3100 0.3450 0.3100 0.3200 50,591 +0.02(+4.92%)
Jun 08, 2020 0.3000 0.3050 0.2950 0.3050 53,677 +0.01(+3.39%)
Jun 05, 2020 0.2950 0.2950 0.2900 0.2950 27,522 +0.00(+0.00%)
Jun 04, 2020 0.2950 0.2950 0.2900 0.2950 50,200 +0.01(+1.72%)
Jun 03, 2020 0.3000 0.3000 0.2900 0.2900 153,277 +0.00(+0.00%)
Jun 02, 2020 0.2850 0.3100 0.2700 0.2900 338,735 +0.00(+0.00%)
Jun 01, 2020 0.2750 0.2900 0.2650 0.2900 196,534 +0.02(+7.41%)
May 29, 2020 0.2700 0.2700 0.2700 0.2700 10,499 +0.00(+0.00%)
May 28, 2020 0.2700 0.2700 0.2650 0.2700 116,200 +0.00(+0.00%)
May 27, 2020 0.2700 0.2700 0.2650 0.2700 61,800 +0.00(+0.00%)
May 26, 2020 0.2700 0.2800 0.2700 0.2700 95,000 -0.02(-6.90%)
May 25, 2020 0.2850 0.2900 0.2850 0.2900 45,191 +0.01(+1.75%)
May 22, 2020 0.2700 0.2850 0.2700 0.2850 61,700 +0.02(+7.55%)
May 21, 2020 0.2800 0.2900 0.2650 0.2650 132,000 -0.03(-10.17%)
May 20, 2020 0.2850 0.3000 0.2700 0.2950 109,500 +0.01(+5.36%)
May 19, 2020 0.2800 0.2800 0.2800 0.2800 20,522 +0.00(+0.00%)
May 15, 2020 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
May 14, 2020 0.3000 0.3000 0.2850 0.2950 25,100 -0.02(-4.84%)
May 13, 2020 0.3050 0.3200 0.3050 0.3100 78,750 -0.01(-3.13%)
May 12, 2020 0.3350 0.3400 0.3200 0.3200 36,700 -0.02(-5.88%)
May 11, 2020 0.3000 0.3400 0.3000 0.3400 57,000 +0.04(+13.33%)
May 08, 2020 0.2900 0.3000 0.2900 0.3000 23,300 +0.01(+1.69%)
May 07, 2020 0.2900 0.3150 0.2900 0.2950 22,300 -0.01(-1.67%)
May 06, 2020 0.3100 0.3200 0.2900 0.3000 41,000 -0.01(-3.23%)
May 05, 2020 0.3100 0.3100 0.3050 0.3100 54,000 +0.00(+0.00%)
May 04, 2020 0.2800 0.3100 0.2800 0.3100 41,999 +0.03(+10.71%)
May 01, 2020 0.2900 0.2900 0.2800 0.2800 141,000 -0.03(-9.68%)
Apr 30, 2020 0.3100 0.3100 0.3000 0.3100 71,500 +0.01(+3.33%)
Apr 29, 2020 0.2900 0.3100 0.2900 0.3000 47,300 +0.02(+5.26%)
Apr 28, 2020 0.3000 0.3150 0.2850 0.2850 112,550 -0.01(-1.72%)
Apr 27, 2020 0.2800 0.2900 0.2700 0.2900 76,115 +0.01(+5.45%)
Apr 24, 2020 0.2700 0.2800 0.2700 0.2750 143,400 +0.04(+17.02%)
Apr 23, 2020 0.2500 0.2550 0.2350 0.2350 13,000 +0.00(+0.00%)
Apr 22, 2020 0.2350 0.2350 0.2350 0.2350 30,000 +0.01(+6.82%)
Apr 21, 2020 0.2200 0.2200 0.2200 0.2200 28,004 -0.01(-4.35%)
Apr 20, 2020 0.2500 0.2500 0.2300 0.2300 91,099 -0.03(-11.54%)
Apr 17, 2020 0.2450 0.2800 0.2450 0.2600 59,622 +0.04(+15.56%)
Apr 16, 2020 0.2250 0.2250 0.2100 0.2250 13,000 +0.01(+4.65%)
Apr 15, 2020 0.2100 0.2150 0.2100 0.2150 20,801 +0.00(+0.00%)
Apr 14, 2020 0.2150 0.2300 0.2150 0.2150 251,000 +0.01(+2.38%)
Apr 13, 2020 0.2150 0.2150 0.2100 0.2100 7,500 -0.04(-16.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Apr 08, 2020 0.2350 0.2350 0.2100 0.2100 4,001 +0.00(+0.00%)
Apr 07, 2020 0.2050 0.2300 0.2050 0.2100 61,502 -0.03(-12.50%)
Apr 06, 2020 0.2200 0.2400 0.2200 0.2400 8,000 +0.02(+11.63%)
Apr 03, 2020 0.2150 0.2300 0.2150 0.2150 140,313 -0.04(-14.00%)
Apr 02, 2020 0.2300 0.2500 0.2300 0.2500 46,000 +0.06(+31.58%)
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.