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 )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
Apr 29, 2022 0.2000 0.2000 0.1950 0.1950 59,700 -0.01(-2.50%)
Apr 28, 2022 0.1950 0.2000 0.1850 0.2000 35,309 +0.00(+0.00%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 26, 2022 0.2000 0.2000 0.1900 0.2000 41,496 +0.00(+0.00%)
Apr 25, 2022 0.2000 0.2050 0.1900 0.2000 20,890 +0.00(+0.00%)
Apr 22, 2022 0.2000 0.2000 0.2000 0.2000 37,002 +0.00(+0.00%)
Apr 21, 2022 0.2000 0.2000 0.2000 0.2000 9,500 -0.02(-9.09%)
Apr 20, 2022 0.2100 0.2200 0.2000 0.2200 25,084 +0.02(+10.00%)
Apr 19, 2022 0.2100 0.2100 0.2000 0.2000 20,998 -0.00(-2.44%)
Apr 18, 2022 0.2000 0.2050 0.2000 0.2050 125,452 +0.01(+7.89%)
Apr 14, 2022 0.1900 0 +0.00(+0.00%)
Apr 13, 2022 0.1950 0.1950 0.1900 0.1900 59,905 -0.01(-2.56%)
Apr 12, 2022 0.1950 0.1950 0.1900 0.1950 45,482 -0.01(-2.50%)
Apr 11, 2022 0.2100 0.2100 0.1900 0.2000 163,163 -0.00(-2.44%)
Apr 08, 2022 0.2000 0.2050 0.2000 0.2050 34,500 +0.00(+2.50%)
Apr 07, 2022 0.2100 0.2100 0.1900 0.2000 84,965 +0.00(+0.00%)
Apr 06, 2022 0.2100 0.2100 0.2000 0.2000 72,530 -0.01(-4.76%)
Apr 05, 2022 0.2100 0.2250 0.2100 0.2100 16,300 -0.02(-8.70%)
Apr 04, 2022 0.2000 0.2300 0.2000 0.2300 68,477 +0.03(+15.00%)
Apr 01, 2022 0.2200 0.2350 0.2000 0.2000 91,600 -0.02(-9.09%)
Mar 31, 2022 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Mar 30, 2022 0.2250 0.2400 0.2200 0.2200 81,500 -0.01(-6.38%)
Mar 29, 2022 0.2150 0.2350 0.2100 0.2350 250,034 +0.02(+11.90%)
Mar 28, 2022 0.2100 0.2150 0.2050 0.2100 117,765 +0.01(+5.00%)
Mar 25, 2022 0.2000 0.2100 0.2000 0.2000 99,000 +0.00(+0.00%)
Mar 24, 2022 0.2100 0.2150 0.2000 0.2000 317,498 +0.00(+0.00%)
Mar 23, 2022 0.2000 0.2100 0.2000 0.2000 119,823 +0.00(+0.00%)
Mar 22, 2022 0.1900 0.2000 0.1900 0.2000 326,643 +0.01(+2.56%)
Mar 21, 2022 0.2100 0.2100 0.1950 0.1950 38,093 -0.01(-2.50%)
Mar 18, 2022 0.2100 0.2100 0.2000 0.2000 82,050 -0.00(-2.44%)
Mar 17, 2022 0.1950 0.2050 0.1850 0.2050 164,500 +0.01(+7.89%)
Mar 16, 2022 0.1950 0.2100 0.1800 0.1900 450,169 -0.01(-2.56%)
Mar 15, 2022 0.2000 0.2000 0.1850 0.1950 81,098 +0.01(+2.63%)
Mar 14, 2022 0.2150 0.2150 0.1850 0.1900 148,633 -0.01(-7.32%)
Mar 11, 2022 0.2150 0.2150 0.2000 0.2050 234,824 -0.01(-4.65%)
Mar 10, 2022 0.2150 0.2200 0.2100 0.2150 57,018 -0.01(-2.27%)
Mar 09, 2022 0.2250 0.2250 0.2100 0.2200 80,354 +0.00(+0.00%)
Mar 08, 2022 0.2300 0.2400 0.2100 0.2200 127,630 -0.01(-4.35%)
Mar 07, 2022 0.2250 0.2300 0.2100 0.2300 180,784 +0.01(+4.55%)
Mar 04, 2022 0.2200 0.2250 0.2200 0.2200 619,460 +0.01(+2.33%)
Mar 03, 2022 0.2300 0.2300 0.2050 0.2150 68,117 -0.02(-8.51%)
Mar 02, 2022 0.2350 0.2400 0.2200 0.2350 355,800 +0.00(+2.17%)
Mar 01, 2022 0.2300 0.2350 0.2300 0.2300 158,255 +0.01(+2.22%)
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%)
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.