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 )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Oct 30, 2020 1.710 1.790 1.630 1.650 344,429 -0.09(-5.17%)
Oct 29, 2020 1.690 1.800 1.620 1.740 312,140 +0.14(+8.75%)
Oct 28, 2020 1.670 1.700 1.570 1.600 415,162 -0.07(-4.19%)
Oct 27, 2020 1.530 1.750 1.500 1.670 668,533 +0.18(+12.08%)
Oct 26, 2020 1.680 1.680 1.380 1.490 963,379 -0.20(-11.83%)
Oct 23, 2020 1.900 1.900 1.510 1.690 1,548,435 -0.24(-12.44%)
Oct 22, 2020 2.150 2.170 1.720 1.930 1,634,893 -0.35(-15.35%)
Oct 21, 2020 2.200 2.440 2.190 2.280 303,422 +0.11(+5.07%)
Oct 20, 2020 2.250 2.440 2.140 2.170 257,391 -0.12(-5.24%)
Oct 19, 2020 2.500 2.530 2.200 2.290 362,529 -0.11(-4.58%)
Oct 16, 2020 2.620 2.680 2.400 2.400 264,152 -0.28(-10.45%)
Oct 15, 2020 2.650 2.680 2.600 2.680 174,926 +0.06(+2.29%)
Oct 14, 2020 2.740 2.750 2.530 2.620 157,744 -0.12(-4.38%)
Oct 13, 2020 2.860 2.860 2.700 2.740 152,010 -0.19(-6.48%)
Oct 09, 2020 2.930 2.930 2.930 0 +0.21(+7.72%)
Oct 08, 2020 2.720 2.780 2.650 2.720 81,506 +0.06(+2.26%)
Oct 07, 2020 2.660 2.800 2.640 2.660 170,344 +0.01(+0.38%)
Oct 06, 2020 2.860 3.000 2.400 2.650 453,279 -0.25(-8.62%)
Oct 05, 2020 3.010 3.140 2.850 2.900 106,589 -0.10(-3.33%)
Oct 02, 2020 3.070 3.130 2.950 3.000 132,384 -0.15(-4.76%)
Oct 01, 2020 3.050 3.270 2.880 3.150 436,720 -0.02(-0.63%)
Sep 30, 2020 2.960 3.370 2.870 3.170 584,283 +0.21(+7.09%)
Sep 29, 2020 2.810 2.960 2.710 2.960 228,694 +0.16(+5.71%)
Sep 28, 2020 2.880 3.040 2.750 2.800 332,154 -0.15(-5.08%)
Sep 25, 2020 2.350 2.950 2.240 2.950 421,720 +0.65(+28.26%)
Sep 24, 2020 2.030 2.350 2.000 2.300 702,566 +0.11(+5.02%)
Sep 23, 2020 2.620 2.620 2.050 2.190 913,135 -0.36(-14.12%)
Sep 22, 2020 2.550 2.650 2.340 2.550 378,578 -0.03(-1.16%)
Sep 21, 2020 2.880 2.890 2.540 2.580 601,620 -0.34(-11.64%)
Sep 18, 2020 2.710 3.280 2.710 2.920 744,008 +0.34(+13.18%)
Sep 17, 2020 2.300 2.580 2.190 2.580 434,220 +0.29(+12.66%)
Sep 16, 2020 2.350 2.430 2.150 2.290 373,889 -0.05(-2.14%)
Sep 15, 2020 2.460 2.550 2.250 2.340 665,786 -0.06(-2.50%)
Sep 14, 2020 2.020 2.590 2.020 2.400 1,450,946 +0.57(+31.15%)
Sep 11, 2020 1.850 1.980 1.710 1.830 760,663 +0.05(+2.81%)
Sep 10, 2020 1.750 1.980 1.660 1.780 673,029 +0.09(+5.33%)
Sep 09, 2020 1.670 1.700 1.620 1.690 361,413 -0.01(-0.59%)
Sep 08, 2020 1.670 1.750 1.560 1.700 662,786 +0.03(+1.80%)
Sep 04, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Sep 03, 2020 1.140 1.680 1.050 1.670 4,674,442 +0.92(+122.67%)
Sep 02, 2020 0.6600 0.7500 0.6500 0.7500 324,968 +0.11(+17.19%)
Sep 01, 2020 0.6200 0.6400 0.6100 0.6400 310,088 +0.08(+14.29%)
Aug 31, 2020 0.5200 0.6100 0.5100 0.5600 369,660 +0.06(+12.00%)
Aug 28, 2020 0.5000 0.5000 0.4800 0.5000 114,400 +0.01(+2.04%)
Aug 27, 2020 0.4900 0.4950 0.4800 0.4900 56,739 -0.01(-2.00%)
Aug 26, 2020 0.4600 0.5000 0.4600 0.5000 79,448 +0.04(+8.70%)
Aug 25, 2020 0.5100 0.5100 0.4500 0.4600 141,707 -0.05(-9.80%)
Aug 24, 2020 0.4750 0.5100 0.4700 0.5100 79,409 +0.05(+10.87%)
Aug 21, 2020 0.5000 0.5000 0.4600 0.4600 240,470 -0.04(-8.00%)
Aug 20, 2020 0.5100 0.5150 0.4900 0.5000 131,278 +0.01(+2.04%)
Aug 19, 2020 0.5700 0.5700 0.4900 0.4900 163,151 -0.08(-14.04%)
Aug 18, 2020 0.6100 0.6100 0.5400 0.5700 98,514 -0.02(-3.39%)
Aug 17, 2020 0.5600 0.6500 0.5600 0.5900 270,793 +0.06(+11.32%)
Aug 14, 2020 0.4900 0.5300 0.4750 0.5300 137,301 +0.04(+8.16%)
Aug 13, 2020 0.4800 0.4900 0.4750 0.4900 130,311 +0.02(+5.38%)
Aug 12, 2020 0.4550 0.4650 0.4550 0.4650 18,405 +0.02(+3.33%)
Aug 11, 2020 0.4450 0.4800 0.4450 0.4500 159,561 -0.02(-4.26%)
Aug 10, 2020 0.4650 0.4900 0.4650 0.4700 68,232 +0.00(+1.08%)
Aug 07, 2020 0.4600 0.4900 0.4600 0.4650 124,119 +0.01(+1.09%)
Aug 06, 2020 0.4400 0.4850 0.4300 0.4600 357,900 +0.05(+10.84%)
Aug 05, 2020 0.4500 0.4500 0.4150 0.4150 110,281 -0.04(-7.78%)
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.