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 )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 30, 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 (%)
Nov 30, 2021 1.160 1.160 1.150 1.150 20,194 +0.01(+0.88%)
Nov 29, 2021 1.190 1.190 1.140 1.140 9,265 -0.01(-0.87%)
Nov 26, 2021 1.160 1.170 1.130 1.150 42,834 -0.01(-0.86%)
Nov 25, 2021 1.170 1.170 1.160 1.160 19,350 -0.01(-0.85%)
Nov 24, 2021 1.230 1.230 1.170 1.170 94,228 +0.00(+0.00%)
Nov 23, 2021 1.160 1.180 1.150 1.170 184,397 +0.03(+2.63%)
Nov 22, 2021 1.160 1.160 1.120 1.140 219,348 -0.03(-2.56%)
Nov 19, 2021 1.180 1.180 1.160 1.170 63,372 -0.01(-0.85%)
Nov 18, 2021 1.230 1.180 1.180 1.180 32,002 -0.06(-4.84%)
Nov 17, 2021 1.230 1.250 1.210 1.240 29,699 +0.03(+2.48%)
Nov 16, 2021 1.200 1.230 1.190 1.210 82,293 +0.03(+2.54%)
Nov 15, 2021 1.200 1.200 1.160 1.180 77,229 -0.02(-1.67%)
Nov 12, 2021 1.190 1.200 1.180 1.200 30,898 +0.02(+1.69%)
Nov 11, 2021 1.190 1.200 1.160 1.180 95,877 -0.01(-0.84%)
Nov 10, 2021 1.190 1.190 22,846 +0.03(+2.59%)
Nov 09, 2021 1.200 1.200 1.160 1.160 60,689 -0.04(-3.33%)
Nov 08, 2021 1.220 1.230 1.190 1.200 35,759 -0.02(-1.64%)
Nov 05, 2021 1.230 1.230 1.200 1.220 57,672 +0.00(+0.00%)
Nov 04, 2021 1.200 1.220 1.160 1.220 53,579 +0.04(+3.39%)
Nov 03, 2021 1.190 1.200 1.180 1.180 20,565 -0.01(-0.84%)
Nov 02, 2021 1.190 1.220 1.180 1.190 33,619 -0.01(-0.83%)
Nov 01, 2021 1.220 1.190 1.180 1.200 41,083 +0.01(+0.84%)
Oct 29, 2021 1.220 1.220 1.190 1.190 31,600 -0.03(-2.46%)
Oct 28, 2021 1.200 1.220 1.200 1.220 17,029 +0.02(+1.67%)
Oct 27, 2021 1.200 1.220 1.190 1.200 41,050 +0.00(+0.00%)
Oct 26, 2021 1.230 1.200 79,183 -0.03(-2.44%)
Oct 25, 2021 1.140 1.230 1.140 1.230 112,742 +0.09(+7.89%)
Oct 22, 2021 1.140 1.170 1.140 1.140 45,814 +0.02(+1.79%)
Oct 21, 2021 1.150 1.160 1.110 1.120 196,702 -0.03(-2.61%)
Oct 20, 2021 1.240 1.240 1.150 1.150 143,957 -0.07(-5.74%)
Oct 19, 2021 1.190 1.230 1.150 1.220 209,417 +0.04(+3.39%)
Oct 18, 2021 1.370 1.370 1.180 1.180 386,030 -0.18(-13.24%)
Oct 15, 2021 1.330 1.390 1.330 1.360 60,016 +0.02(+1.49%)
Oct 14, 2021 1.350 1.410 1.340 1.340 92,170 -0.02(-1.47%)
Oct 13, 2021 1.310 1.370 1.310 1.360 58,102 +0.01(+0.74%)
Oct 12, 2021 1.280 1.370 1.280 1.350 76,319 +0.10(+8.00%)
Oct 08, 2021 1.250 1.250 1.250 0 -0.01(-0.79%)
Oct 07, 2021 1.230 1.370 1.200 1.260 105,781 +0.06(+5.00%)
Oct 06, 2021 1.210 1.240 1.200 1.200 46,534 +0.00(+0.00%)
Oct 05, 2021 1.190 1.200 1.120 1.200 47,847 +0.03(+2.56%)
Oct 04, 2021 1.240 1.240 1.140 1.170 66,524 -0.05(-4.10%)
Oct 01, 2021 1.260 1.260 1.190 1.220 97,808 -0.04(-3.17%)
Sep 30, 2021 1.280 1.290 1.250 1.260 24,186 -0.02(-1.56%)
Sep 29, 2021 1.310 1.310 1.270 1.280 21,428 -0.02(-1.54%)
Sep 28, 2021 1.300 1.300 1.260 1.300 55,458 +0.00(+0.00%)
Sep 27, 2021 1.360 1.360 1.290 1.300 22,240 -0.05(-3.70%)
Sep 24, 2021 1.360 1.370 1.350 1.350 11,989 +0.01(+0.75%)
Sep 23, 2021 1.350 1.350 1.340 1.340 9,083 -0.01(-0.74%)
Sep 22, 2021 1.310 1.370 1.310 1.350 52,248 +0.04(+3.05%)
Sep 21, 2021 1.340 1.340 1.290 1.310 33,334 +0.03(+2.34%)
Sep 20, 2021 1.310 1.360 1.280 1.280 61,291 -0.04(-3.03%)
Sep 17, 2021 1.420 1.420 1.320 1.320 52,923 -0.08(-5.71%)
Sep 16, 2021 1.450 1.450 1.360 1.400 40,053 -0.04(-2.78%)
Sep 15, 2021 1.310 1.440 1.300 1.440 102,995 +0.13(+9.92%)
Sep 14, 2021 1.300 1.310 1.280 1.310 19,245 +0.02(+1.55%)
Sep 13, 2021 1.330 1.340 1.280 1.290 66,716 -0.01(-0.77%)
Sep 10, 2021 1.300 1.320 1.290 1.300 53,162 -0.02(-1.52%)
Sep 09, 2021 1.340 1.350 1.280 1.320 97,323 -0.02(-1.49%)
Sep 08, 2021 1.360 1.360 1.310 1.340 43,203 -0.01(-0.74%)
Sep 07, 2021 1.420 1.420 1.350 1.350 27,966 -0.07(-4.93%)
Sep 03, 2021 1.420 1.420 1.420 0 +0.02(+1.43%)
Sep 02, 2021 1.370 1.400 1.350 1.400 76,382 +0.03(+2.19%)
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.