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 )

0.2550 +0.0250 (+10.87%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 11, 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 (%)
Feb 28, 2022 0.2300 0.2350 0.2250 0.2250 168,388 -0.01(-2.17%)
Feb 25, 2022 0.2150 0.2300 0.2200 0.2300 185,686 +0.01(+4.55%)
Feb 24, 2022 0.2400 0.2400 0.2200 0.2200 68,897 -0.01(-2.22%)
Feb 23, 2022 0.2400 0.2400 0.2200 0.2250 47,899 -0.01(-2.17%)
Feb 22, 2022 0.2400 0.2400 0.2250 0.2300 33,375 -0.02(-8.00%)
Feb 18, 2022 0.2500 0 +0.00(+0.00%)
Feb 17, 2022 0.2300 0.2500 0.2200 0.2500 206,483 +0.02(+11.11%)
Feb 16, 2022 0.2450 0.2450 0.2250 0.2250 143,960 -0.01(-6.25%)
Feb 15, 2022 0.2450 0.2450 0.2400 0.2400 7,935 -0.01(-2.04%)
Feb 14, 2022 0.2450 0.2450 0.2300 0.2450 58,818 -0.01(-2.00%)
Feb 11, 2022 0.2300 0.2500 0.2300 0.2500 267,908 +0.02(+8.70%)
Feb 10, 2022 0.2350 0.2500 0.2250 0.2300 203,510 +0.00(+0.00%)
Feb 09, 2022 0.2300 0.2400 0.2250 0.2300 39,843 +0.01(+4.55%)
Feb 08, 2022 0.2300 0.2350 0.2200 0.2200 92,178 +0.00(+0.00%)
Feb 07, 2022 0.2450 0.2450 0.2200 0.2200 29,794 -0.01(-4.35%)
Feb 04, 2022 0.2300 0.2300 0.2000 0.2300 269,006 +0.02(+9.52%)
Feb 03, 2022 0.2200 0.2300 0.2100 0.2100 30,819 -0.01(-4.55%)
Feb 02, 2022 0.2200 0.2350 0.2150 0.2200 204,542 +0.00(+0.00%)
Feb 01, 2022 0.2550 0.2550 0.2200 0.2200 470,191 -0.02(-8.33%)
Jan 31, 2022 0.2550 0.2550 0.2200 0.2400 38,004 +0.02(+9.09%)
Jan 28, 2022 0.2400 0.2400 0.2100 0.2200 238,874 -0.01(-4.35%)
Jan 27, 2022 0.2400 0.2400 0.2200 0.2300 48,130 -0.02(-8.00%)
Jan 26, 2022 0.2600 0.2600 0.2400 0.2500 67,075 -0.01(-1.96%)
Jan 25, 2022 0.2500 0.2550 0.2400 0.2550 2,630 +0.01(+2.00%)
Jan 24, 2022 0.2550 0.2550 0.2100 0.2500 261,095 -0.01(-1.96%)
Jan 21, 2022 0.2600 0.2600 0.2450 0.2550 176,095 -0.02(-5.56%)
Jan 20, 2022 0.2700 0.2800 0.2600 0.2700 117,937 +0.00(+0.00%)
Jan 19, 2022 0.2500 0.2700 0.2500 0.2700 90,824 +0.02(+5.88%)
Jan 18, 2022 0.2650 0.2800 0.2550 0.2550 116,234 -0.01(-1.92%)
Jan 17, 2022 0.2700 0.2800 0.2600 0.2600 51,962 +0.00(+0.00%)
Jan 14, 2022 0.2850 0.2900 0.2600 0.2600 184,650 -0.01(-1.89%)
Jan 13, 2022 0.2550 0.2900 0.2500 0.2650 171,616 +0.02(+8.16%)
Jan 12, 2022 0.2500 0.2550 0.2450 0.2450 174,404 -0.01(-2.00%)
Jan 11, 2022 0.2550 0.2650 0.2350 0.2500 464,086 -0.01(-3.85%)
Jan 10, 2022 0.2650 0.2650 0.2550 0.2600 71,229 +0.00(+0.00%)
Jan 07, 2022 0.2700 0.2700 0.2600 0.2600 136,740 -0.02(-5.45%)
Jan 06, 2022 0.2800 0.2800 0.2750 0.2750 13,906 -0.02(-6.78%)
Jan 05, 2022 0.3050 0.3050 0.2750 0.2950 167,080 -0.03(-9.23%)
Jan 04, 2022 0.3000 0.3250 0.3000 0.3250 198,585 +0.03(+8.33%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2021 0.2950 0.3100 0.2950 0.3000 91,796 +0.01(+1.69%)
Dec 29, 2021 0.2900 0.2950 0.2750 0.2950 89,338 +0.01(+1.72%)
Dec 24, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 23, 2021 0.2800 0.2900 0.2750 0.2900 92,625 +0.02(+7.41%)
Dec 22, 2021 0.2700 0.2800 0.2600 0.2700 296,740 -0.01(-3.57%)
Dec 21, 2021 0.2700 0.2800 0.2700 0.2800 448,500 +0.01(+3.70%)
Dec 20, 2021 0.2800 0.2800 0.2600 0.2700 93,668 +0.01(+3.85%)
Dec 17, 2021 0.2600 0.2650 0.2600 0.2600 224,000 +0.00(+0.00%)
Dec 16, 2021 0.2600 0.2800 0.2500 0.2600 131,922 +0.00(+0.00%)
Dec 15, 2021 0.2750 0.2800 0.2600 0.2600 166,000 -0.01(-3.70%)
Dec 14, 2021 0.2750 0.2750 0.2700 0.2700 251,190 +0.01(+3.85%)
Dec 13, 2021 0.2600 0.2850 0.2600 0.2600 99,523 -0.02(-7.14%)
Dec 10, 2021 0.2750 0.2800 0.2650 0.2800 113,000 +0.01(+3.70%)
Dec 09, 2021 0.2700 0.2750 0.2600 0.2700 74,350 +0.02(+5.88%)
Dec 08, 2021 0.2800 0.2800 0.2550 0.2550 83,231 -0.02(-5.56%)
Dec 07, 2021 0.2550 0.2700 0.2550 0.2700 212,449 +0.02(+5.88%)
Dec 06, 2021 0.2500 0.2700 0.2500 0.2550 394,550 +0.00(+0.00%)
Dec 03, 2021 0.2500 0.2600 0.2500 0.2550 384,806 +0.02(+6.25%)
Dec 02, 2021 0.2500 0.2600 0.2400 0.2400 565,042 -0.03(-11.11%)
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.