Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

(TSV: KDK )

0.5100 -0.0500 (-8.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 29, 2021 1.600 1.610 1.530 1.580 119,172 +0.02(+1.28%)
Jan 28, 2021 1.390 1.580 1.390 1.560 214,331 +0.12(+8.33%)
Jan 27, 2021 1.340 1.460 1.290 1.440 341,084 +0.08(+5.88%)
Jan 26, 2021 1.460 1.460 1.330 1.360 205,227 -0.08(-5.56%)
Jan 25, 2021 1.490 1.490 1.370 1.440 107,541 -0.05(-3.36%)
Jan 22, 2021 1.450 1.490 1.430 1.490 65,647 +0.04(+2.76%)
Jan 21, 2021 1.550 1.550 1.440 1.450 96,397 -0.11(-7.05%)
Jan 20, 2021 1.620 1.620 1.530 1.560 298,820 +0.13(+9.09%)
Jan 19, 2021 1.320 1.530 1.310 1.430 185,137 +0.11(+8.33%)
Jan 18, 2021 1.400 1.410 1.300 1.320 218,214 -0.08(-5.71%)
Jan 15, 2021 1.550 1.550 1.390 1.400 227,217 -0.13(-8.50%)
Jan 14, 2021 1.490 1.540 1.410 1.530 102,889 +0.03(+2.00%)
Jan 13, 2021 1.630 1.640 1.420 1.500 166,825 -0.09(-5.66%)
Jan 12, 2021 1.600 1.650 1.590 1.590 84,738 -0.02(-1.24%)
Jan 11, 2021 1.610 1.630 1.580 1.610 48,374 -0.02(-1.23%)
Jan 08, 2021 1.730 1.730 1.610 1.630 126,260 -0.07(-4.12%)
Jan 07, 2021 1.685 1.740 1.680 1.700 81,916 +0.04(+2.41%)
Jan 06, 2021 1.670 1.740 1.630 1.660 96,533 -0.01(-0.60%)
Jan 05, 2021 1.630 1.670 1.560 1.670 116,801 +0.07(+4.37%)
Jan 04, 2021 1.790 1.790 1.520 1.600 175,969 -0.03(-1.84%)
Dec 31, 2020 1.630 1.630 1.630 0 -0.03(-1.81%)
Dec 30, 2020 1.580 1.680 1.580 1.660 103,024 +0.09(+5.73%)
Dec 29, 2020 1.690 1.690 1.540 1.570 177,943 -0.08(-4.85%)
Dec 24, 2020 1.650 1.650 1.650 0 +0.03(+1.85%)
Dec 23, 2020 1.710 1.800 1.600 1.620 170,980 -0.09(-5.26%)
Dec 22, 2020 1.680 1.740 1.600 1.710 111,262 +0.03(+1.79%)
Dec 21, 2020 1.580 1.690 1.510 1.680 172,701 +0.06(+3.70%)
Dec 18, 2020 1.540 1.720 1.490 1.620 251,056 +0.11(+7.28%)
Dec 17, 2020 1.390 1.510 1.380 1.510 173,319 +0.13(+9.42%)
Dec 16, 2020 1.370 1.410 1.340 1.380 105,366 +0.00(+0.00%)
Dec 15, 2020 1.350 1.410 1.350 1.380 66,966 +0.03(+2.22%)
Dec 14, 2020 1.430 1.430 1.320 1.350 158,093 -0.08(-5.59%)
Dec 11, 2020 1.420 1.460 1.390 1.430 91,413 -0.04(-2.72%)
Dec 10, 2020 1.460 1.470 1.400 1.470 151,710 +0.01(+0.68%)
Dec 09, 2020 1.480 1.490 1.460 1.460 62,828 -0.01(-0.68%)
Dec 08, 2020 1.520 1.520 1.450 1.470 42,681 +0.00(+0.00%)
Dec 07, 2020 1.450 1.520 1.430 1.470 70,368 +0.04(+2.80%)
Dec 04, 2020 1.480 1.480 1.420 1.430 106,852 +0.00(+0.00%)
Dec 03, 2020 1.550 1.570 1.420 1.430 150,243 -0.13(-8.33%)
Dec 02, 2020 1.510 1.580 1.460 1.560 165,223 -0.06(-3.70%)
Dec 01, 2020 1.430 1.650 1.410 1.620 384,038 +0.23(+16.55%)
Nov 30, 2020 1.400 1.450 1.370 1.390 118,238 +0.02(+1.46%)
Nov 27, 2020 1.290 1.420 1.290 1.370 82,708 +0.02(+1.48%)
Nov 26, 2020 1.310 1.350 1.280 1.350 135,544 +0.03(+2.27%)
Nov 25, 2020 1.360 1.370 1.280 1.320 161,485 +0.00(+0.00%)
Nov 24, 2020 1.420 1.420 1.250 1.320 438,607 -0.10(-7.04%)
Nov 23, 2020 1.460 1.460 1.320 1.420 246,856 -0.01(-0.70%)
Nov 20, 2020 1.400 1.450 1.370 1.430 144,692 +0.08(+5.93%)
Nov 19, 2020 1.410 1.410 1.310 1.350 213,941 -0.06(-4.26%)
Nov 18, 2020 1.500 1.500 1.390 1.410 156,046 -0.09(-6.00%)
Nov 17, 2020 1.590 1.590 1.480 1.500 200,661 -0.05(-3.23%)
Nov 16, 2020 1.390 1.580 1.380 1.550 386,044 +0.17(+12.32%)
Nov 13, 2020 1.350 1.390 1.330 1.380 120,333 +0.05(+3.76%)
Nov 12, 2020 1.320 1.400 1.300 1.330 554,767 +0.06(+4.72%)
Nov 11, 2020 1.420 1.440 1.160 1.270 514,856 -0.14(-9.93%)
Nov 10, 2020 1.640 1.640 1.380 1.410 541,884 -0.15(-9.62%)
Nov 09, 2020 1.810 1.850 1.460 1.560 1,188,684 -0.26(-14.29%)
Nov 06, 2020 1.750 1.930 1.750 1.820 414,614 +0.09(+5.20%)
Nov 05, 2020 1.700 1.730 1.660 1.730 153,715 +0.06(+3.59%)
Nov 04, 2020 1.650 1.710 1.650 1.670 73,637 -0.01(-0.60%)
Nov 03, 2020 1.680 1.730 1.670 1.680 178,954 +0.03(+1.82%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.