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 (%)
May 31, 2021 0.5000 0.5000 0.4750 0.4800 62,477 +0.00(+0.00%)
May 28, 2021 0.5000 0.5000 0.4800 0.4800 75,494 -0.01(-2.04%)
May 27, 2021 0.5300 0.5300 0.4900 0.4900 175,974 -0.04(-7.55%)
May 26, 2021 0.5000 0.5400 0.5000 0.5300 275,200 +0.04(+7.07%)
May 25, 2021 0.4800 0.5000 0.4700 0.4950 127,245 +0.02(+3.13%)
May 21, 2021 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
May 20, 2021 0.4900 0.4900 0.4700 0.4750 57,090 -0.03(-5.00%)
May 19, 2021 0.4800 0.5000 0.4600 0.5000 90,200 +0.02(+3.09%)
May 18, 2021 0.4900 0.5000 0.4850 0.4850 64,017 -0.02(-3.00%)
May 17, 2021 0.4950 0.5100 0.4850 0.5000 257,500 +0.03(+6.38%)
May 14, 2021 0.5000 0.5000 0.4700 0.4700 79,253 -0.03(-6.00%)
May 13, 2021 0.4750 0.5100 0.4750 0.5000 107,400 +0.01(+2.04%)
May 12, 2021 0.5200 0.5400 0.4900 0.4900 116,915 -0.04(-7.55%)
May 11, 2021 0.4750 0.5300 0.4750 0.5300 251,040 +0.01(+1.92%)
May 10, 2021 0.5200 0.5200 0.4800 0.5200 210,585 +0.00(+0.00%)
May 07, 2021 0.5200 0.5200 0.5100 0.5200 100,510 +0.00(+0.00%)
May 06, 2021 0.5400 0.5400 0.5100 0.5200 104,498 -0.02(-3.70%)
May 05, 2021 0.5100 0.5400 0.5000 0.5400 109,100 +0.02(+3.85%)
May 04, 2021 0.5300 0.5500 0.4800 0.5200 118,604 -0.02(-3.70%)
May 03, 2021 0.5300 0.5400 0.5200 0.5400 68,351 +0.01(+1.89%)
Apr 30, 2021 0.5400 0.5600 0.5300 0.5300 45,711 -0.01(-1.85%)
Apr 29, 2021 0.5000 0.5400 0.5000 0.5400 51,405 +0.02(+3.85%)
Apr 28, 2021 0.5300 0.5300 0.5100 0.5200 123,391 -0.03(-5.45%)
Apr 27, 2021 0.5300 0.5500 0.5200 0.5500 171,905 +0.00(+0.00%)
Apr 26, 2021 0.5300 0.5500 0.5200 0.5500 120,085 +0.02(+3.77%)
Apr 23, 2021 0.5600 0.5600 0.5200 0.5300 164,132 -0.03(-5.36%)
Apr 22, 2021 0.5800 0.5800 0.5600 0.5600 102,601 -0.02(-3.45%)
Apr 21, 2021 0.5400 0.5800 0.5200 0.5800 161,324 +0.04(+7.41%)
Apr 20, 2021 0.5500 0.5500 0.5000 0.5400 101,800 -0.01(-1.82%)
Apr 19, 2021 0.5500 0.5500 0.5000 0.5500 71,297 -0.02(-3.51%)
Apr 16, 2021 0.5500 0.5700 0.5500 0.5700 91,200 +0.05(+9.62%)
Apr 15, 2021 0.5500 0.5500 0.5200 0.5200 54,110 +0.00(+0.00%)
Apr 14, 2021 0.5200 0.5500 0.5200 0.5200 133,860 +0.02(+4.00%)
Apr 13, 2021 0.5400 0.5600 0.5000 0.5000 136,600 -0.04(-7.41%)
Apr 12, 2021 0.5700 0.5700 0.5400 0.5400 69,714 -0.01(-1.82%)
Apr 09, 2021 0.5800 0.5800 0.5300 0.5500 108,184 -0.04(-6.78%)
Apr 08, 2021 0.5800 0.6000 0.5600 0.5900 38,618 +0.03(+5.36%)
Apr 07, 2021 0.5600 0.5900 0.5600 0.5600 57,966 -0.03(-5.08%)
Apr 06, 2021 0.6200 0.6300 0.5800 0.5900 63,927 -0.03(-4.84%)
Apr 05, 2021 0.6200 0.6300 0.5600 0.6200 160,965 +0.00(+0.00%)
Apr 01, 2021 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Mar 31, 2021 0.5500 0.6300 0.5500 0.5600 148,308 -0.03(-5.08%)
Mar 30, 2021 0.5900 0.6000 0.5500 0.5900 38,589 -0.03(-4.84%)
Mar 29, 2021 0.5600 0.6300 0.5500 0.6200 137,695 -0.01(-1.59%)
Mar 26, 2021 0.4500 0.8000 0.4500 0.6300 348,158 +0.18(+40.00%)
Mar 25, 2021 0.4800 0.4900 0.4300 0.4500 415,406 -0.08(-15.09%)
Mar 24, 2021 0.5000 0.5400 0.4800 0.5300 143,491 +0.08(+17.78%)
Mar 23, 2021 0.4900 0.5200 0.4400 0.4500 241,877 -0.03(-7.22%)
Mar 22, 2021 0.4950 0.5400 0.4500 0.4850 717,495 -0.06(-10.19%)
Mar 19, 2021 0.5000 0.6700 0.5000 0.5400 157,884 +0.05(+10.20%)
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.