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 )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Dec 31, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 30, 2021 1.370 1.380 1.320 1.350 70,510 -0.01(-0.74%)
Dec 29, 2021 1.350 1.400 1.350 1.360 109,608 +0.01(+0.74%)
Dec 24, 2021 1.350 1.350 1.350 0 +0.05(+3.85%)
Dec 23, 2021 1.210 1.300 1.210 1.300 58,946 +0.09(+7.44%)
Dec 22, 2021 1.210 1.210 1.190 1.210 41,684 -0.02(-1.63%)
Dec 21, 2021 1.110 1.240 1.090 1.230 83,196 +0.13(+11.82%)
Dec 20, 2021 1.110 1.120 1.100 1.100 78,956 -0.01(-0.90%)
Dec 17, 2021 1.110 1.120 1.110 1.110 54,121 +0.00(+0.00%)
Dec 16, 2021 1.110 1.130 1.110 1.110 82,201 -0.04(-3.48%)
Dec 15, 2021 1.140 1.150 1.070 1.150 107,625 +0.03(+2.68%)
Dec 14, 2021 1.180 1.180 1.080 1.120 222,179 -0.04(-3.45%)
Dec 13, 2021 1.190 1.200 1.160 1.160 38,269 +0.00(+0.00%)
Dec 10, 2021 1.180 1.200 1.160 1.160 120,623 -0.04(-3.33%)
Dec 09, 2021 1.120 1.200 1.120 1.200 101,042 +0.08(+7.14%)
Dec 08, 2021 1.120 1.130 1.110 1.120 38,110 +0.00(+0.00%)
Dec 07, 2021 1.110 1.150 1.100 1.120 39,960 +0.02(+1.82%)
Dec 06, 2021 1.120 1.130 1.090 1.100 63,342 -0.01(-0.90%)
Dec 03, 2021 1.100 1.110 1.050 1.110 63,727 -0.02(-1.77%)
Dec 02, 2021 1.150 1.170 1.120 1.130 75,540 -0.02(-1.74%)
Dec 01, 2021 1.150 1.160 1.150 1.150 23,335 +0.00(+0.00%)
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%)
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.