Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KDK )

0.5400 +0.0200 (+3.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
Jul 30, 2021 1.410 1.410 1.410 0 -0.02(-1.40%)
Jul 29, 2021 1.410 1.490 1.410 1.430 39,442 +0.00(+0.00%)
Jul 28, 2021 1.400 1.440 1.390 1.430 47,739 +0.01(+0.70%)
Jul 27, 2021 1.460 1.460 1.400 1.420 40,142 -0.03(-2.07%)
Jul 26, 2021 1.420 1.450 1.420 1.450 88,409 +0.00(+0.00%)
Jul 23, 2021 1.490 1.490 1.400 1.450 33,594 -0.01(-0.68%)
Jul 22, 2021 1.450 1.480 1.450 1.460 18,576 -0.01(-0.68%)
Jul 21, 2021 1.460 1.480 1.430 1.470 23,073 -0.01(-0.68%)
Jul 20, 2021 1.490 1.500 1.480 1.480 9,930 +0.02(+1.37%)
Jul 19, 2021 1.500 1.500 1.420 1.460 73,202 -0.07(-4.58%)
Jul 16, 2021 1.520 1.550 1.520 1.530 91,718 +0.01(+0.66%)
Jul 15, 2021 1.550 1.550 1.520 1.520 82,022 -0.02(-1.30%)
Jul 14, 2021 1.510 1.540 1.440 1.540 118,719 +0.04(+2.67%)
Jul 13, 2021 1.610 1.610 1.450 1.500 216,153 -0.12(-7.41%)
Jul 12, 2021 1.650 1.650 1.600 1.620 67,842 +0.03(+1.89%)
Jul 09, 2021 1.610 1.650 1.590 1.590 37,328 -0.02(-1.24%)
Jul 08, 2021 1.640 1.650 1.550 1.610 76,205 -0.04(-2.42%)
Jul 07, 2021 1.590 1.710 1.520 1.650 358,674 +0.04(+2.48%)
Jul 06, 2021 1.630 1.630 1.550 1.610 99,150 +0.01(+0.63%)
Jul 05, 2021 1.690 1.690 1.580 1.600 151,606 -0.05(-3.03%)
Jul 02, 2021 1.640 1.680 1.630 1.650 64,819 +0.02(+1.23%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.