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, 2022 0.9800 0 -0.05(-4.85%)
Jun 29, 2022 1.100 1.120 1.030 1.030 33,630 -0.11(-9.65%)
Jun 28, 2022 1.130 1.150 1.080 1.140 119,797 -0.01(-0.87%)
Jun 27, 2022 1.130 1.150 1.090 1.150 63,477 +0.05(+4.55%)
Jun 24, 2022 1.020 1.100 1.000 1.100 42,740 +0.10(+10.00%)
Jun 23, 2022 1.140 1.140 0.9700 1.000 201,844 -0.11(-9.91%)
Jun 22, 2022 1.150 1.150 1.100 1.110 49,805 -0.03(-2.63%)
Jun 21, 2022 1.180 1.190 1.140 1.140 25,508 -0.05(-4.20%)
Jun 20, 2022 1.100 1.210 1.060 1.190 69,391 +0.09(+8.18%)
Jun 17, 2022 1.220 1.220 1.100 1.100 146,795 -0.12(-9.84%)
Jun 16, 2022 1.280 1.300 1.200 1.220 34,235 -0.03(-2.40%)
Jun 15, 2022 1.300 1.300 1.190 1.250 87,833 +0.02(+1.63%)
Jun 14, 2022 1.270 1.280 1.230 1.230 53,840 +0.01(+0.82%)
Jun 13, 2022 1.310 1.310 1.220 1.220 42,576 -0.08(-6.15%)
Jun 10, 2022 1.330 1.330 1.280 1.300 108,922 -0.04(-2.99%)
Jun 09, 2022 1.410 1.410 1.340 1.340 36,055 -0.06(-4.29%)
Jun 08, 2022 1.380 1.400 1.380 1.400 8,481 +0.02(+1.45%)
Jun 07, 2022 1.380 1.390 1.360 1.380 11,638 -0.01(-0.72%)
Jun 06, 2022 1.400 1.420 1.380 1.390 16,839 -0.01(-0.71%)
Jun 03, 2022 1.480 1.480 1.380 1.400 24,230 +0.03(+2.19%)
Jun 02, 2022 1.330 1.400 1.330 1.370 89,871 +0.04(+3.01%)
Jun 01, 2022 1.280 1.330 1.270 1.330 62,100 +0.07(+5.56%)
May 31, 2022 1.330 1.350 1.260 1.260 82,511 -0.07(-5.26%)
May 30, 2022 1.330 1.340 1.300 1.330 20,263 +0.05(+3.91%)
May 27, 2022 1.280 1.290 1.250 1.280 13,107 +0.01(+0.79%)
May 26, 2022 1.220 1.270 1.220 1.270 21,400 +0.04(+3.25%)
May 25, 2022 1.260 1.260 1.210 1.230 11,110 -0.03(-2.38%)
May 24, 2022 1.190 1.260 1.160 1.260 58,376 +0.05(+4.13%)
May 20, 2022 1.210 0 -0.01(-0.82%)
May 19, 2022 1.190 1.230 1.130 1.220 28,113 +0.06(+5.17%)
May 18, 2022 1.300 1.300 1.160 1.160 42,142 -0.10(-7.94%)
May 17, 2022 1.240 1.260 1.200 1.260 19,571 +0.03(+2.44%)
May 16, 2022 1.250 1.250 1.220 1.230 2,109 -0.02(-1.60%)
May 13, 2022 1.190 1.260 1.170 1.250 20,600 +0.07(+5.93%)
May 12, 2022 1.260 1.260 1.160 1.180 57,627 -0.05(-4.07%)
May 11, 2022 1.170 1.270 1.170 1.230 13,072 +0.05(+4.24%)
May 10, 2022 1.210 1.220 1.140 1.180 183,565 -0.10(-7.81%)
May 09, 2022 1.330 1.330 1.220 1.280 115,093 -0.04(-3.03%)
May 06, 2022 1.400 1.400 1.300 1.320 37,341 -0.01(-0.75%)
May 05, 2022 1.440 1.440 1.280 1.330 100,683 -0.06(-4.32%)
May 04, 2022 1.430 1.430 1.360 1.390 134,287 -0.05(-3.47%)
May 03, 2022 1.460 1.460 1.410 1.440 125,104 -0.04(-2.70%)
May 02, 2022 1.530 1.560 1.460 1.480 50,190 -0.11(-6.92%)
Apr 29, 2022 1.610 1.610 1.570 1.590 10,162 -0.01(-0.63%)
Apr 28, 2022 1.540 1.600 1.480 1.600 49,504 +0.07(+4.58%)
Apr 27, 2022 1.520 1.550 1.520 1.530 14,830 +0.02(+1.32%)
Apr 26, 2022 1.580 1.580 1.510 1.510 18,466 -0.06(-3.82%)
Apr 25, 2022 1.680 1.680 1.570 1.570 21,508 -0.10(-5.99%)
Apr 22, 2022 1.680 1.680 1.610 1.670 86,480 +0.00(+0.00%)
Apr 21, 2022 1.740 1.760 1.660 1.670 45,683 -0.06(-3.47%)
Apr 20, 2022 1.750 1.770 1.700 1.730 21,882 -0.02(-1.14%)
Apr 19, 2022 1.750 1.750 1.700 1.750 35,266 -0.01(-0.57%)
Apr 18, 2022 1.750 1.760 1.740 1.760 25,549 +0.00(+0.00%)
Apr 14, 2022 1.760 0 -0.01(-0.56%)
Apr 13, 2022 1.780 1.780 1.750 1.770 21,243 +0.00(+0.00%)
Apr 12, 2022 1.820 1.820 1.760 1.770 48,077 -0.02(-1.12%)
Apr 11, 2022 1.740 1.805 1.740 1.790 50,473 +0.07(+4.07%)
Apr 08, 2022 1.735 1.740 1.700 1.720 36,845 +0.00(+0.00%)
Apr 07, 2022 1.680 1.750 1.680 1.720 57,165 +0.06(+3.61%)
Apr 06, 2022 1.680 1.690 1.640 1.660 80,674 -0.04(-2.35%)
Apr 05, 2022 1.720 1.720 1.680 1.700 38,493 +0.00(+0.00%)
Apr 04, 2022 1.740 1.740 1.700 1.700 50,576 -0.04(-2.30%)
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.