Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KFR )

0.2150 -0.0400 (-15.69%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 0.0600 0.0650 0.0550 0.0550 95,198 -0.01(-15.38%)
Oct 30, 2023 0.0700 0.0700 0.0600 0.0650 61,450 -0.01(-7.14%)
Oct 27, 2023 0.0700 0.0700 0.0700 0.0700 3,415 +0.00(+0.00%)
Oct 26, 2023 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Oct 25, 2023 0.0700 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-6.67%)
Oct 23, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 10,551 -0.01(-11.76%)
Oct 19, 2023 0.0800 0.0850 0.0750 0.0850 76,700 +0.00(+0.00%)
Oct 18, 2023 0.0850 0.0850 0.0850 0.0850 62,000 +0.01(+13.33%)
Oct 16, 2023 0.0750 0 -0.01(-16.67%)
Oct 13, 2023 0.0750 0.0900 0.0750 0.0900 29,000 +0.01(+20.00%)
Oct 10, 2023 0.0750 0 -0.01(-6.25%)
Oct 06, 2023 0.0800 0 -0.01(-5.88%)
Oct 04, 2023 0.0850 206 -0.00(-5.56%)
Oct 03, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Sep 29, 2023 0.1000 0 +0.01(+5.26%)
Sep 28, 2023 0.0800 0.0950 0.0800 0.0950 124,663 +0.02(+26.67%)
Sep 27, 2023 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 1,532 +0.00(+0.00%)
Sep 25, 2023 0.0850 0.0850 0.0800 0.0800 92,600 -0.01(-5.88%)
Sep 22, 2023 0.0850 0.0850 0.0850 0.0850 82,500 -0.00(-5.56%)
Sep 21, 2023 0.0950 0.1000 0.0900 0.0900 112,682 +0.00(+5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 13,000 -0.01(-10.53%)
Sep 19, 2023 0.0900 0.1000 0.0900 0.0950 53,345 +0.01(+5.56%)
Sep 18, 2023 0.0900 0.0900 0.0900 0.0900 25,006 +0.00(+0.00%)
Sep 15, 2023 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Sep 14, 2023 0.0900 0.0900 0.0900 0.0900 2,291 +0.00(+0.00%)
Sep 13, 2023 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 28,500 +0.00(+0.00%)
Sep 11, 2023 0.0850 0.1000 0.0850 0.1000 258,827 +0.01(+5.26%)
Sep 08, 2023 0.0850 0.0950 0.0850 0.0950 10,627 +0.00(+0.00%)
Sep 06, 2023 0.0950 0 +0.00(+0.00%)
Sep 05, 2023 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Aug 30, 2023 0.0950 0 +0.01(+5.56%)
Aug 28, 2023 0.0900 0 -0.01(-5.26%)
Aug 25, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 23, 2023 0.0950 0 -0.01(-5.00%)
Aug 22, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Aug 21, 2023 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-5.00%)
Aug 18, 2023 0.1000 0.1000 0.1000 0.1000 313,500 +0.00(+0.00%)
Aug 17, 2023 0.1000 0.1000 0.1000 0.1000 84,100 -0.00(-4.76%)
Aug 16, 2023 0.1050 0.1050 0.1050 0.1050 51,000 +0.00(+5.00%)
Aug 15, 2023 0.0950 0.1050 0.0950 0.1000 646,944 +0.01(+11.11%)
Aug 14, 2023 0.0950 0.0950 0.0900 0.0900 125,650 -0.01(-5.26%)
Aug 11, 2023 0.0900 0.0950 0.0900 0.0950 145,005 +0.01(+18.75%)
Aug 10, 2023 0.0850 0.0850 0.0800 0.0800 124,000 -0.01(-5.88%)
Aug 09, 2023 0.0950 0.0950 0.0800 0.0850 168,400 -0.01(-10.53%)
Aug 08, 2023 0.0950 0.1000 0.0950 0.0950 139,000 +0.01(+5.56%)
Aug 04, 2023 0.0900 0 +0.01(+12.50%)
Aug 03, 2023 0.0800 0.0800 0.0800 0.0800 23,148 -0.02(-20.00%)
Aug 02, 2023 0.0850 0.1000 0.0800 0.1000 221,000 +0.01(+5.26%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.