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: 9:31 AM EDT, May 27, 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, 2022 0.5300 0.5300 0.5000 0.5100 142,965 +0.01(+2.00%)
Sep 29, 2022 0.5700 0.6100 0.4950 0.5000 393,979 -0.05(-9.09%)
Sep 28, 2022 0.5400 0.5800 0.5400 0.5500 172,093 +0.03(+5.77%)
Sep 27, 2022 0.5900 0.6000 0.4950 0.5200 1,250,429 -0.08(-13.33%)
Sep 26, 2022 0.6800 0.6800 0.5900 0.6000 191,774 -0.08(-11.76%)
Sep 23, 2022 0.7400 0.7600 0.6400 0.6800 86,255 -0.06(-8.11%)
Sep 22, 2022 0.7700 0.7700 0.7400 0.7400 38,801 -0.02(-2.63%)
Sep 21, 2022 0.7700 0.7700 0.7600 0.7600 17,145 -0.01(-1.30%)
Sep 20, 2022 0.8100 0.8100 0.7600 0.7700 97,064 -0.03(-3.75%)
Sep 19, 2022 0.8500 0.8500 0.7500 0.8000 193,589 -0.06(-6.98%)
Sep 16, 2022 0.8900 0.8900 0.8600 0.8600 29,392 -0.03(-3.37%)
Sep 15, 2022 0.9300 0.9300 0.8900 0.8900 23,373 -0.04(-4.30%)
Sep 14, 2022 0.9500 0.9500 0.9300 0.9300 5,950 -0.01(-1.06%)
Sep 13, 2022 0.9400 0.9700 0.9400 0.9400 16,210 -0.02(-2.08%)
Sep 12, 2022 0.9700 0.9800 0.9200 0.9600 34,978 -0.01(-1.03%)
Sep 09, 2022 0.9700 1.010 0.9400 0.9700 48,452 +0.05(+5.43%)
Sep 08, 2022 0.8200 0.9200 0.8200 0.9200 24,131 +0.11(+13.58%)
Sep 07, 2022 0.8200 0.8200 0.8100 0.8100 17,635 -0.01(-1.22%)
Sep 06, 2022 0.8600 0.8600 0.8200 0.8200 40,903 -0.05(-5.75%)
Sep 02, 2022 0.8700 0 -0.01(-1.14%)
Sep 01, 2022 0.9000 0.9000 0.8800 0.8800 9,516 -0.03(-3.30%)
Aug 31, 2022 0.9100 0.9200 0.9000 0.9100 8,019 -0.01(-1.09%)
Aug 30, 2022 0.9100 0.9200 0.8900 0.9200 13,814 +0.02(+2.22%)
Aug 29, 2022 0.8900 0.9000 0.8900 0.9000 48,545 +0.00(+0.00%)
Aug 26, 2022 0.9200 0.9200 0.8900 0.9000 53,498 -0.03(-3.23%)
Aug 25, 2022 0.9400 0.9400 0.9300 0.9300 9,711 +0.01(+1.09%)
Aug 24, 2022 0.9200 0.9200 0.9000 0.9200 41,336 +0.00(+0.00%)
Aug 23, 2022 0.9400 0.9400 0.9200 0.9200 4,690 -0.02(-2.13%)
Aug 22, 2022 0.9500 0.9500 0.9400 0.9400 7,423 +0.02(+2.17%)
Aug 19, 2022 0.9200 0.9200 0.9000 0.9200 26,524 +0.02(+2.22%)
Aug 18, 2022 0.9400 0.9400 0.9000 0.9000 81,413 -0.04(-4.26%)
Aug 17, 2022 0.9600 0.9600 0.9400 0.9400 79,102 +0.00(+0.00%)
Aug 16, 2022 0.9900 0.9900 0.9400 0.9400 25,829 -0.05(-5.05%)
Aug 15, 2022 1.000 1.000 0.9900 0.9900 11,745 -0.01(-1.00%)
Aug 12, 2022 1.010 1.010 0.9900 1.000 16,648 +0.00(+0.00%)
Aug 11, 2022 1.000 1.010 0.9900 1.000 16,220 +0.00(+0.00%)
Aug 10, 2022 0.9900 1.040 0.9900 1.000 27,066 +0.01(+1.01%)
Aug 09, 2022 0.9700 0.9900 0.9700 0.9900 20,000 +0.02(+2.06%)
Aug 08, 2022 0.9900 1.000 0.9700 0.9700 24,607 +0.01(+1.04%)
Aug 05, 2022 0.9700 0.9900 0.9600 0.9600 5,807 -0.01(-1.03%)
Aug 04, 2022 0.9700 0.9700 0.9500 0.9700 16,614 +0.00(+0.00%)
Aug 03, 2022 1.040 1.040 0.9700 0.9700 118,770 -0.07(-7.18%)
Aug 02, 2022 1.010 1.070 1.010 1.045 17,767 +0.02(+2.45%)
Jul 29, 2022 1.020 0 -0.01(-0.97%)
Jul 28, 2022 1.070 1.100 1.030 1.030 63,857 -0.05(-4.63%)
Jul 27, 2022 1.070 1.080 1.060 1.080 11,729 +0.00(+0.00%)
Jul 26, 2022 1.090 1.100 1.080 1.080 13,936 +0.00(+0.00%)
Jul 25, 2022 1.150 1.150 1.080 1.080 16,902 -0.08(-6.90%)
Jul 22, 2022 1.110 1.180 1.110 1.160 43,900 +0.07(+6.42%)
Jul 21, 2022 1.060 1.090 1.060 1.090 11,445 +0.05(+4.81%)
Jul 20, 2022 1.070 1.120 1.040 1.040 21,375 -0.02(-1.89%)
Jul 19, 2022 1.040 1.060 1.040 1.060 7,411 +0.03(+2.91%)
Jul 18, 2022 1.020 1.060 1.010 1.030 16,760 +0.03(+3.00%)
Jul 15, 2022 1.070 1.150 0.9900 1.000 90,574 -0.05(-4.76%)
Jul 14, 2022 0.9600 1.060 0.9200 1.050 114,227 +0.16(+17.98%)
Jul 13, 2022 0.8800 0.9000 0.8500 0.8900 41,904 +0.01(+1.14%)
Jul 12, 2022 0.8900 0.9000 0.8700 0.8800 41,400 -0.01(-1.12%)
Jul 11, 2022 0.9600 0.9600 0.8800 0.8900 39,474 -0.05(-5.32%)
Jul 08, 2022 0.9300 0.9500 0.9200 0.9400 25,052 +0.01(+1.08%)
Jul 07, 2022 0.9000 0.9900 0.8800 0.9300 89,038 +0.06(+6.90%)
Jul 06, 2022 0.9300 0.9300 0.8500 0.8700 73,342 -0.07(-7.45%)
Jul 05, 2022 0.9900 1.000 0.9200 0.9400 53,105 -0.06(-6.00%)
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.