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 -0.0500 (-8.93%)
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 (%)
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%)
Sep 01, 2021 1.410 1.410 1.360 1.370 27,258 -0.03(-2.14%)
Aug 31, 2021 1.430 1.440 1.400 1.400 37,324 -0.03(-2.10%)
Aug 30, 2021 1.380 1.460 1.380 1.430 85,741 +0.04(+2.88%)
Aug 27, 2021 1.380 1.400 1.370 1.390 31,301 +0.00(+0.00%)
Aug 26, 2021 1.350 1.440 1.310 1.390 145,547 +0.04(+2.96%)
Aug 25, 2021 1.380 1.380 1.320 1.350 40,425 -0.01(-0.74%)
Aug 24, 2021 1.320 1.360 1.310 1.360 7,685 +0.05(+3.82%)
Aug 23, 2021 1.350 1.350 1.280 1.310 140,269 -0.04(-2.96%)
Aug 20, 2021 1.360 1.390 1.350 1.350 24,628 -0.01(-0.74%)
Aug 19, 2021 1.370 1.480 1.350 1.360 38,573 -0.04(-2.86%)
Aug 18, 2021 1.380 1.400 1.360 1.400 57,956 +0.00(+0.00%)
Aug 17, 2021 1.380 1.410 1.380 1.400 39,566 +0.01(+0.72%)
Aug 16, 2021 1.390 1.400 1.370 1.390 36,137 -0.02(-1.42%)
Aug 13, 2021 1.400 1.410 1.380 1.410 45,407 +0.00(+0.00%)
Aug 12, 2021 1.400 1.410 1.390 1.410 42,179 +0.00(+0.00%)
Aug 11, 2021 1.370 1.410 1.360 1.410 18,405 +0.04(+2.92%)
Aug 10, 2021 1.400 1.400 1.350 1.370 10,656 +0.00(+0.00%)
Aug 09, 2021 1.430 1.430 1.350 1.370 120,008 -0.06(-4.20%)
Aug 06, 2021 1.400 1.430 1.400 1.430 63,091 +0.01(+0.70%)
Aug 05, 2021 1.440 1.450 1.410 1.420 39,798 -0.02(-1.39%)
Aug 04, 2021 1.460 1.460 1.420 1.440 66,539 +0.00(+0.00%)
Aug 03, 2021 1.460 1.460 1.410 1.440 49,471 +0.03(+2.13%)
Jul 30, 2021 1.410 1.410 1.410 0 -0.02(-1.40%)
Jul 29, 2021 1.410 1.490 1.410 1.430 39,442 +0.00(+0.00%)
Jul 28, 2021 1.400 1.440 1.390 1.430 47,739 +0.01(+0.70%)
Jul 27, 2021 1.460 1.460 1.400 1.420 40,142 -0.03(-2.07%)
Jul 26, 2021 1.420 1.450 1.420 1.450 88,409 +0.00(+0.00%)
Jul 23, 2021 1.490 1.490 1.400 1.450 33,594 -0.01(-0.68%)
Jul 22, 2021 1.450 1.480 1.450 1.460 18,576 -0.01(-0.68%)
Jul 21, 2021 1.460 1.480 1.430 1.470 23,073 -0.01(-0.68%)
Jul 20, 2021 1.490 1.500 1.480 1.480 9,930 +0.02(+1.37%)
Jul 19, 2021 1.500 1.500 1.420 1.460 73,202 -0.07(-4.58%)
Jul 16, 2021 1.520 1.550 1.520 1.530 91,718 +0.01(+0.66%)
Jul 15, 2021 1.550 1.550 1.520 1.520 82,022 -0.02(-1.30%)
Jul 14, 2021 1.510 1.540 1.440 1.540 118,719 +0.04(+2.67%)
Jul 13, 2021 1.610 1.610 1.450 1.500 216,153 -0.12(-7.41%)
Jul 12, 2021 1.650 1.650 1.600 1.620 67,842 +0.03(+1.89%)
Jul 09, 2021 1.610 1.650 1.590 1.590 37,328 -0.02(-1.24%)
Jul 08, 2021 1.640 1.650 1.550 1.610 76,205 -0.04(-2.42%)
Jul 07, 2021 1.590 1.710 1.520 1.650 358,674 +0.04(+2.48%)
Jul 06, 2021 1.630 1.630 1.550 1.610 99,150 +0.01(+0.63%)
Jul 05, 2021 1.690 1.690 1.580 1.600 151,606 -0.05(-3.03%)
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.