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 )

0.5000 -0.0600 (-10.71%)
Streaming Delayed Price Updated: 1:53 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 (%)
Mar 31, 2021 1.420 1.430 1.380 1.430 58,904 -0.02(-1.38%)
Mar 30, 2021 1.430 1.450 1.400 1.450 27,527 -0.02(-1.36%)
Mar 29, 2021 1.420 1.520 1.420 1.470 50,001 +0.05(+3.52%)
Mar 26, 2021 1.450 1.450 1.390 1.420 16,433 +0.03(+2.16%)
Mar 25, 2021 1.450 1.450 1.330 1.390 182,710 -0.08(-5.44%)
Mar 24, 2021 1.470 1.500 1.450 1.470 16,336 +0.00(+0.00%)
Mar 23, 2021 1.550 1.550 1.430 1.470 98,690 -0.09(-5.77%)
Mar 22, 2021 1.560 1.560 1.530 1.560 33,984 +0.01(+0.65%)
Mar 19, 2021 1.550 1.590 1.520 1.550 164,955 +0.01(+0.65%)
Mar 18, 2021 1.600 1.600 1.530 1.540 42,874 -0.03(-1.91%)
Mar 17, 2021 1.530 1.600 1.530 1.570 52,563 -0.01(-0.63%)
Mar 16, 2021 1.620 1.620 1.550 1.580 37,761 -0.01(-0.63%)
Mar 15, 2021 1.600 1.610 1.530 1.590 90,835 +0.02(+1.27%)
Mar 12, 2021 1.540 1.600 1.540 1.570 46,311 -0.03(-1.88%)
Mar 11, 2021 1.590 1.600 1.550 1.600 107,912 +0.03(+1.91%)
Mar 10, 2021 1.530 1.590 1.480 1.570 51,703 +0.04(+2.61%)
Mar 09, 2021 1.430 1.530 1.420 1.530 114,096 +0.10(+6.99%)
Mar 08, 2021 1.490 1.490 1.380 1.430 53,498 -0.06(-4.03%)
Mar 05, 2021 1.450 1.550 1.400 1.490 212,260 +0.01(+0.68%)
Mar 04, 2021 1.580 1.580 1.450 1.480 157,411 -0.08(-5.13%)
Mar 03, 2021 1.690 1.690 1.520 1.560 211,151 -0.13(-7.69%)
Mar 02, 2021 1.690 1.700 1.600 1.690 153,952 +0.04(+2.42%)
Mar 01, 2021 1.670 1.670 1.550 1.650 246,110 +0.04(+2.48%)
Feb 26, 2021 1.700 1.700 1.560 1.610 165,615 -0.04(-2.42%)
Feb 25, 2021 1.750 1.800 1.630 1.650 202,120 -0.12(-6.78%)
Feb 24, 2021 1.790 1.800 1.730 1.770 125,099 +0.00(+0.00%)
Feb 23, 2021 1.830 1.860 1.720 1.770 281,258 -0.08(-4.32%)
Feb 22, 2021 1.780 1.880 1.700 1.850 385,201 +0.15(+8.82%)
Feb 19, 2021 1.640 1.790 1.610 1.700 604,980 +0.08(+4.94%)
Feb 18, 2021 1.650 1.670 1.500 1.620 271,401 -0.04(-2.41%)
Feb 17, 2021 1.720 1.720 1.630 1.660 134,061 -0.04(-2.35%)
Feb 16, 2021 1.980 2.000 1.630 1.700 679,901 -0.15(-8.11%)
Feb 12, 2021 1.850 1.850 1.850 0 -0.03(-1.60%)
Feb 11, 2021 1.590 2.010 1.520 1.880 496,902 +0.32(+20.51%)
Feb 10, 2021 1.550 1.570 1.450 1.560 150,082 -0.03(-1.89%)
Feb 09, 2021 1.570 1.600 1.550 1.590 82,106 -0.01(-0.63%)
Feb 08, 2021 1.650 1.650 1.550 1.600 120,706 -0.04(-2.44%)
Feb 05, 2021 1.700 1.700 1.580 1.640 124,202 -0.03(-1.80%)
Feb 04, 2021 1.680 1.680 1.590 1.670 47,150 -0.01(-0.60%)
Feb 03, 2021 1.650 1.680 1.570 1.680 118,875 +0.03(+1.82%)
Feb 02, 2021 1.650 1.650 1.570 1.650 63,390 +0.01(+0.61%)
Feb 01, 2021 1.610 1.640 1.540 1.640 119,384 +0.06(+3.80%)
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%)
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.