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 )

0.6000 +0.0500 (+9.09%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jun 30, 2021 1.630 1.630 1.630 0 -0.03(-1.81%)
Jun 29, 2021 1.680 1.680 1.620 1.660 32,249 -0.02(-1.19%)
Jun 28, 2021 1.710 1.750 1.650 1.680 62,935 -0.07(-4.00%)
Jun 25, 2021 1.900 1.940 1.730 1.750 60,439 -0.09(-4.89%)
Jun 24, 2021 1.730 1.840 1.650 1.840 146,560 +0.10(+5.75%)
Jun 23, 2021 1.740 1.780 1.730 1.740 56,831 +0.03(+1.75%)
Jun 22, 2021 1.840 1.840 1.700 1.710 39,566 -0.05(-2.84%)
Jun 21, 2021 1.810 1.850 1.740 1.760 74,575 -0.04(-2.22%)
Jun 18, 2021 1.860 1.920 1.800 1.800 33,815 -0.08(-4.26%)
Jun 17, 2021 1.860 1.940 1.780 1.880 216,959 -0.04(-2.08%)
Jun 16, 2021 1.910 1.920 1.900 1.920 61,375 +0.02(+1.05%)
Jun 15, 2021 1.930 1.970 1.880 1.900 163,094 -0.06(-3.06%)
Jun 14, 2021 1.900 2.010 1.870 1.960 108,933 +0.02(+1.03%)
Jun 11, 2021 1.950 2.000 1.880 1.940 88,944 +0.02(+1.04%)
Jun 10, 2021 1.880 1.920 1.790 1.920 118,282 +0.03(+1.59%)
Jun 09, 2021 1.910 1.950 1.850 1.890 83,424 +0.02(+1.07%)
Jun 08, 2021 1.870 1.900 1.850 1.870 60,560 +0.01(+0.54%)
Jun 07, 2021 1.980 1.980 1.850 1.860 35,977 -0.03(-1.59%)
Jun 04, 2021 1.840 1.970 1.800 1.890 99,219 +0.09(+5.00%)
Jun 03, 2021 180.00 1.830 1.780 1.800 5,617,600 -0.02(-1.10%)
Jun 02, 2021 1.820 1.830 1.800 1.820 81,080 +0.02(+1.11%)
Jun 01, 2021 1.870 1.900 1.730 1.800 195,974 -0.06(-3.23%)
May 31, 2021 1.950 1.950 1.860 1.860 42,039 -0.10(-5.10%)
May 28, 2021 1.970 1.990 1.940 1.960 36,167 -0.01(-0.51%)
May 27, 2021 1.980 2.050 1.970 1.970 58,706 -0.04(-1.99%)
May 26, 2021 1.980 2.030 1.930 2.010 93,574 +0.03(+1.52%)
May 25, 2021 1.990 2.080 1.920 1.980 53,304 -0.02(-1.00%)
May 21, 2021 2.000 2.000 2.000 0 -0.16(-7.41%)
May 20, 2021 2.130 2.230 2.090 2.160 133,483 +0.07(+3.35%)
May 19, 2021 2.180 2.340 2.080 2.090 262,076 -0.19(-8.33%)
May 18, 2021 2.100 2.280 2.060 2.280 252,055 +0.23(+11.22%)
May 17, 2021 2.000 2.170 1.950 2.050 235,633 +0.12(+6.22%)
May 14, 2021 1.820 2.000 1.810 1.930 292,816 +0.11(+6.04%)
May 13, 2021 1.720 1.840 1.660 1.820 211,230 +0.11(+6.43%)
May 12, 2021 1.740 1.740 1.700 1.710 81,659 -0.03(-1.72%)
May 11, 2021 1.750 1.750 1.700 1.740 76,118 +0.01(+0.58%)
May 10, 2021 1.750 1.790 1.700 1.730 181,988 +0.06(+3.59%)
May 07, 2021 1.550 1.670 1.520 1.670 82,854 +0.11(+7.05%)
May 06, 2021 1.560 1.560 1.500 1.560 74,288 +0.04(+2.63%)
May 05, 2021 1.550 1.560 1.500 1.520 70,593 -0.01(-0.65%)
May 04, 2021 1.610 1.610 1.520 1.530 114,048 -0.05(-3.16%)
May 03, 2021 1.620 1.640 1.550 1.580 69,833 -0.06(-3.66%)
Apr 30, 2021 1.630 1.640 1.600 1.640 34,763 +0.00(+0.00%)
Apr 29, 2021 1.640 1.660 1.610 1.640 30,750 +0.01(+0.61%)
Apr 28, 2021 1.650 1.650 1.570 1.630 74,670 -0.01(-0.61%)
Apr 27, 2021 1.670 1.680 1.580 1.640 65,253 -0.02(-1.20%)
Apr 26, 2021 1.690 1.690 1.660 1.660 49,798 +0.01(+0.61%)
Apr 23, 2021 1.730 1.740 1.650 1.650 67,122 -0.03(-1.79%)
Apr 22, 2021 1.660 1.750 1.650 1.680 296,244 +0.01(+0.60%)
Apr 21, 2021 1.590 1.680 1.580 1.670 223,739 +0.08(+5.03%)
Apr 20, 2021 1.590 1.690 1.560 1.590 137,575 +0.01(+0.63%)
Apr 19, 2021 1.560 1.600 1.560 1.580 168,188 +0.03(+1.94%)
Apr 16, 2021 1.560 1.590 1.550 1.550 71,954 +0.01(+0.65%)
Apr 15, 2021 1.490 1.550 1.490 1.540 80,407 +0.06(+4.05%)
Apr 14, 2021 1.470 1.500 1.460 1.480 52,301 +0.01(+0.68%)
Apr 13, 2021 1.520 1.520 1.440 1.470 9,172 -0.03(-2.00%)
Apr 12, 2021 1.490 1.530 1.470 1.500 44,959 +0.04(+2.74%)
Apr 09, 2021 1.480 1.490 1.450 1.460 27,320 +0.00(+0.00%)
Apr 08, 2021 1.500 1.500 1.460 1.460 10,006 +0.00(+0.00%)
Apr 07, 2021 1.460 1.500 1.460 1.460 19,166 +0.01(+0.69%)
Apr 06, 2021 1.490 1.490 1.400 1.450 203,344 -0.04(-2.68%)
Apr 05, 2021 1.450 1.490 1.420 1.490 26,486 +0.04(+3.11%)
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.