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 UNCHANGED
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 (%)
Feb 28, 2023 0.9400 0.9400 0.8500 0.8900 241,212 -0.09(-9.18%)
Feb 27, 2023 0.9500 0.9900 0.9500 0.9800 15,986 +0.05(+5.38%)
Feb 24, 2023 0.9800 0.9800 0.9300 0.9300 29,162 -0.04(-4.12%)
Feb 23, 2023 1.000 1.000 0.9700 0.9700 21,141 +0.01(+1.04%)
Feb 22, 2023 0.9900 0.9900 0.9600 0.9600 10,010 -0.04(-4.00%)
Feb 21, 2023 0.9800 1.000 0.9800 1.000 82,202 +0.04(+4.17%)
Feb 17, 2023 0.9600 0 -0.03(-3.03%)
Feb 16, 2023 0.9400 0.9900 0.9300 0.9900 17,834 +0.06(+6.45%)
Feb 15, 2023 0.9700 0.9800 0.9300 0.9300 21,000 -0.05(-5.10%)
Feb 14, 2023 0.9700 0.9800 0.9700 0.9800 8,657 +0.02(+2.08%)
Feb 13, 2023 0.9300 0.9600 0.9300 0.9600 15,304 +0.04(+4.35%)
Feb 10, 2023 0.9500 0.9600 0.9200 0.9200 33,950 -0.04(-4.17%)
Feb 09, 2023 1.000 1.000 0.9600 0.9600 20,672 -0.04(-4.00%)
Feb 08, 2023 1.020 1.020 0.9500 1.000 35,868 +0.00(+0.00%)
Feb 07, 2023 0.8800 1.030 0.8800 1.000 61,225 +0.15(+17.65%)
Feb 06, 2023 0.9000 0.9000 0.8500 0.8500 86,174 -0.05(-5.56%)
Feb 03, 2023 0.9100 0.9100 0.8800 0.9000 94,605 -0.01(-1.10%)
Feb 02, 2023 0.9600 1.000 0.9100 0.9100 57,790 -0.05(-5.21%)
Feb 01, 2023 0.9600 0.9900 0.9400 0.9600 78,968 +0.00(+0.00%)
Jan 31, 2023 0.9500 0.9900 0.9500 0.9600 17,931 +0.00(+0.00%)
Jan 30, 2023 0.9900 1.010 0.9500 0.9600 42,310 -0.02(-2.04%)
Jan 27, 2023 1.030 1.040 0.9800 0.9800 55,914 -0.02(-2.00%)
Jan 26, 2023 0.9400 1.030 0.9400 1.000 50,090 +0.06(+6.38%)
Jan 25, 2023 0.9800 0.9800 0.9400 0.9400 43,546 -0.03(-3.09%)
Jan 24, 2023 1.070 1.070 0.9300 0.9700 209,662 -0.12(-11.01%)
Jan 23, 2023 1.180 1.180 1.070 1.090 212,802 -0.09(-7.63%)
Jan 20, 2023 1.190 1.190 1.170 1.180 28,878 +0.01(+0.85%)
Jan 19, 2023 1.130 1.180 1.130 1.170 59,120 +0.00(+0.00%)
Jan 18, 2023 1.180 1.220 1.170 1.170 29,379 -0.03(-2.50%)
Jan 17, 2023 1.180 1.250 1.180 1.200 51,441 +0.01(+0.84%)
Jan 16, 2023 1.260 1.260 1.190 1.190 45,888 -0.07(-5.56%)
Jan 13, 2023 1.260 1.280 1.240 1.260 42,682 +0.01(+0.80%)
Jan 12, 2023 1.200 1.260 1.200 1.250 63,644 +0.05(+4.17%)
Jan 11, 2023 1.190 1.220 1.190 1.200 25,373 +0.01(+0.84%)
Jan 10, 2023 1.230 1.230 1.170 1.190 20,630 -0.03(-2.46%)
Jan 09, 2023 1.240 1.260 1.220 1.220 65,808 -0.01(-0.81%)
Jan 06, 2023 1.180 1.240 1.180 1.230 39,755 +0.04(+3.36%)
Jan 05, 2023 1.100 1.200 1.100 1.190 40,717 +0.06(+5.31%)
Jan 04, 2023 1.100 1.130 1.100 1.130 13,006 +0.04(+3.67%)
Jan 03, 2023 1.100 1.110 1.090 1.090 57,966 -0.03(-2.68%)
Dec 30, 2022 1.120 0 -0.02(-1.75%)
Dec 29, 2022 1.150 1.170 1.110 1.140 27,586 +0.01(+0.88%)
Dec 28, 2022 1.190 1.210 1.100 1.130 71,571 -0.11(-8.87%)
Dec 23, 2022 1.240 0 -0.05(-3.88%)
Dec 22, 2022 1.280 1.300 1.190 1.290 83,918 +0.03(+2.38%)
Dec 21, 2022 1.220 1.380 1.220 1.260 86,734 +0.02(+1.61%)
Dec 20, 2022 1.180 1.260 1.150 1.240 54,118 +0.12(+10.71%)
Dec 19, 2022 1.080 1.170 1.070 1.120 126,341 +0.04(+3.70%)
Dec 16, 2022 1.060 1.100 1.060 1.080 4,912 +0.02(+1.89%)
Dec 15, 2022 1.070 1.070 1.060 1.060 56,510 -0.01(-0.93%)
Dec 14, 2022 1.090 1.090 0.9800 1.070 207,429 -0.02(-1.83%)
Dec 13, 2022 1.120 1.120 1.080 1.090 19,422 +0.00(+0.00%)
Dec 12, 2022 1.080 1.130 1.080 1.090 103,142 +0.01(+0.93%)
Dec 09, 2022 1.070 1.120 1.060 1.080 62,127 -0.01(-0.92%)
Dec 08, 2022 1.030 1.090 1.030 1.090 11,291 +0.04(+3.81%)
Dec 07, 2022 1.140 1.180 1.050 1.050 91,000 -0.10(-8.70%)
Dec 06, 2022 0.9900 1.400 0.9900 1.150 174,207 +0.16(+16.16%)
Dec 05, 2022 0.9600 0.9900 0.9300 0.9900 74,300 +0.04(+4.21%)
Dec 02, 2022 0.9700 0.9700 0.9500 0.9500 8,256 -0.01(-1.04%)
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.