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 )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 3:50 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 (%)
Mar 31, 2023 0.9500 0.9600 0.9500 0.9500 53,935 -0.01(-1.04%)
Mar 30, 2023 0.9900 1.000 0.9500 0.9600 38,226 +0.01(+1.05%)
Mar 29, 2023 0.8900 0.9600 0.8900 0.9500 70,441 +0.06(+6.74%)
Mar 28, 2023 0.8800 0.9000 0.8600 0.8900 53,346 +0.00(+0.00%)
Mar 27, 2023 0.9300 0.9300 0.8900 0.8900 32,966 -0.04(-4.30%)
Mar 24, 2023 0.9500 0.9500 0.9100 0.9300 28,400 -0.01(-1.06%)
Mar 23, 2023 0.9400 0.9400 0.9200 0.9400 19,016 +0.00(+0.00%)
Mar 22, 2023 0.9400 1.000 0.9300 0.9400 205,645 +0.02(+2.17%)
Mar 21, 2023 0.9400 0.9400 0.9200 0.9200 17,450 -0.01(-1.08%)
Mar 20, 2023 0.9400 0.9400 0.9300 0.9300 18,580 +0.00(+0.00%)
Mar 17, 2023 0.9400 0.9400 0.9300 0.9300 40,850 +0.05(+5.68%)
Mar 16, 2023 0.9400 0.9400 0.8800 0.8800 19,600 -0.02(-2.22%)
Mar 15, 2023 0.8900 0.9000 0.8800 0.9000 31,311 +0.02(+2.27%)
Mar 14, 2023 0.8900 0.8900 0.8800 0.8800 10,798 +0.00(+0.00%)
Mar 13, 2023 0.9000 0.9000 0.8800 0.8800 24,810 -0.02(-2.22%)
Mar 10, 2023 0.9200 0.9200 0.8800 0.9000 30,375 +0.01(+1.12%)
Mar 09, 2023 0.9200 0.9200 0.8900 0.8900 32,248 -0.03(-3.26%)
Mar 08, 2023 0.9200 0.9200 0.9100 0.9200 8,160 +0.02(+2.22%)
Mar 07, 2023 0.9000 0.9000 0.9000 0.9000 2,733 +0.00(+0.00%)
Mar 06, 2023 0.9100 0.9400 0.8900 0.9000 38,567 +0.02(+2.27%)
Mar 03, 2023 0.9400 0.9400 0.8800 0.8800 80,414 -0.05(-5.38%)
Mar 02, 2023 0.9700 0.9700 0.9100 0.9300 23,315 -0.01(-1.06%)
Mar 01, 2023 0.8900 0.9400 0.8800 0.9400 56,362 +0.05(+5.62%)
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%)
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.