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 UNCHANGED
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 (%)
May 05, 2023 0.0800 0 -0.01(-5.88%)
May 04, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
May 01, 2023 0.0850 0 +0.00(+0.00%)
Apr 27, 2023 0.0850 0 +0.00(+0.00%)
Apr 26, 2023 0.0900 0.0900 0.0850 0.0850 19,000 -0.00(-5.56%)
Apr 24, 2023 0.0900 0 +0.00(+5.88%)
Apr 21, 2023 0.0850 0.0850 0.0850 0.0850 48,000 -0.00(-5.56%)
Apr 20, 2023 0.0900 0.0900 0.0900 0.0900 8,600 +0.00(+5.88%)
Apr 19, 2023 0.0950 0.0950 0.0850 0.0850 93,550 -0.00(-5.56%)
Apr 18, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Apr 17, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Apr 14, 2023 0.1100 0.1100 0.1000 0.1000 126,400 +0.00(+0.00%)
Apr 13, 2023 0.1100 0.1100 0.1000 0.1000 9,000 +0.00(+0.00%)
Apr 12, 2023 0.1150 0.1150 0.1000 0.1000 170,689 -0.01(-13.04%)
Apr 11, 2023 0.1100 0.1150 0.1100 0.1150 27,000 +0.01(+4.55%)
Apr 10, 2023 0.1100 0.1100 0.1100 0.1100 71,600 +0.00(+0.00%)
Apr 06, 2023 0.1100 0 +0.00(+0.00%)
Apr 05, 2023 0.1000 0.1100 0.1000 0.1100 436,889 +0.01(+10.00%)
Apr 04, 2023 0.1000 0.1000 0.1000 0.1000 4,240 +0.00(+0.00%)
Apr 03, 2023 0.1000 0.1000 0.1000 0.1000 30,000 -0.00(-4.76%)
Mar 31, 2023 0.1000 0.1050 0.1000 0.1050 82,500 +0.00(+5.00%)
Mar 30, 2023 0.1000 0.1000 0.1000 0.1000 35,000 +0.01(+11.11%)
Mar 29, 2023 0.1100 0.1100 0.0900 0.0900 196,000 -0.01(-10.00%)
Mar 28, 2023 0.0950 0.1100 0.0950 0.1000 182,400 +0.01(+5.26%)
Mar 27, 2023 0.1000 0.1000 0.0950 0.0950 49,991 -0.01(-13.64%)
Mar 24, 2023 0.1100 0.1100 0.1100 0.1100 636 +0.00(+0.00%)
Mar 23, 2023 0.1000 0.1100 0.1000 0.1100 116,739 +0.01(+4.76%)
Mar 22, 2023 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 20, 2023 0.1000 0 +0.01(+5.26%)
Mar 17, 2023 0.0900 0.0950 0.0900 0.0950 33,000 +0.01(+11.76%)
Mar 16, 2023 0.0850 0.0850 0.0850 0.0850 41,000 +0.00(+0.00%)
Mar 15, 2023 0.0900 0.0900 0.0850 0.0850 45,070 +0.01(+6.25%)
Mar 14, 2023 0.0850 0.0850 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 13, 2023 0.0850 0.0900 0.0800 0.0800 63,731 +0.00(+0.00%)
Mar 10, 2023 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Mar 09, 2023 0.0850 0.0850 0.0850 0.0850 99,000 +0.01(+6.25%)
Mar 08, 2023 0.0800 0.0800 0.0800 0.0800 41,000 -0.01(-11.11%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+5.88%)
Mar 03, 2023 0.0850 0 +0.00(+0.00%)
Mar 01, 2023 0.0850 0.0850 1,019 +0.00(+0.00%)
Feb 28, 2023 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Feb 27, 2023 0.0900 0.0900 0.0900 0.0900 43,000 +0.00(+5.88%)
Feb 24, 2023 0.0850 0.0850 0.0850 0.0850 71,012 +0.00(+0.00%)
Feb 23, 2023 0.0850 0.0850 0.0850 0.0850 26,500 +0.00(+0.00%)
Feb 22, 2023 0.0900 0.0900 0.0850 0.0850 232,500 -0.01(-15.00%)
Feb 21, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 16, 2023 0.1000 0 +0.00(+0.00%)
Feb 14, 2023 0.1000 0 -0.01(-9.09%)
Feb 13, 2023 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+10.00%)
Feb 09, 2023 0.1000 0 +0.00(+0.00%)
Feb 07, 2023 0.1000 0 +0.00(+0.00%)
Feb 06, 2023 0.1000 0.1000 0.1000 0.1000 4,100 -0.01(-13.04%)
Feb 03, 2023 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+4.55%)
Feb 01, 2023 0.1100 45 +0.00(+0.00%)
Jan 30, 2023 0.1100 0 +0.01(+4.76%)
Jan 27, 2023 0.1100 0.1100 0.1000 0.1050 43,777 -0.01(-4.55%)
Jan 26, 2023 0.1100 0.1100 0.1100 0.1100 6,222 +0.00(+0.00%)
Jan 25, 2023 0.1050 0.1100 0.1050 0.1100 17,500 +0.01(+4.76%)
Jan 24, 2023 0.1100 0.1100 0.1050 0.1050 32,550 -0.01(-8.70%)
Jan 23, 2023 0.1050 0.1150 0.1050 0.1150 67,000 +0.01(+15.00%)
Jan 20, 2023 0.1050 0.1050 0.1000 0.1000 55,000 -0.01(-9.09%)
Jan 19, 2023 0.1050 0.1150 0.1050 0.1100 41,500 +0.01(+10.00%)
Jan 18, 2023 0.0950 0.1000 0.0950 0.1000 48,000 -0.00(-4.76%)
Jan 12, 2023 0.1050 0 +0.00(+0.00%)
Jan 10, 2023 0.1050 8 +0.00(+5.00%)
Jan 09, 2023 0.1000 0.1000 0.1000 0.1000 122,121 -0.00(-4.76%)
Jan 06, 2023 0.1000 0.1050 0.1000 0.1050 17,300 +0.00(+0.00%)
Jan 05, 2023 0.1050 0.1050 0.1050 0.1050 67,139 +0.01(+10.53%)
Jan 04, 2023 0.1100 0.1100 0.0950 0.0950 47,104 -0.02(-20.83%)
Jan 03, 2023 0.1200 0.1200 0.1200 0.1200 5,600 -0.02(-11.11%)
Dec 29, 2022 0.1350 0 +0.03(+22.73%)
Dec 28, 2022 0.1000 0.1100 0.1000 0.1100 30,929 +0.01(+10.00%)
Dec 23, 2022 0.1000 0 -0.01(-9.09%)
Dec 22, 2022 0.1100 0.1100 0.1100 0.1100 1,001 +0.01(+10.00%)
Dec 21, 2022 0.1000 0.1000 0.1000 0.1000 60,000 -0.01(-9.09%)
Dec 20, 2022 0.1000 0.1100 0.1000 0.1100 5,200 +0.01(+10.00%)
Dec 19, 2022 0.1150 0.1150 0.0950 0.1000 90,702 -0.01(-13.04%)
Dec 16, 2022 0.1100 0.1200 0.1100 0.1150 74,800 +0.02(+21.05%)
Dec 15, 2022 0.1100 0.1100 0.0900 0.0950 85,500 -0.01(-13.64%)
Dec 14, 2022 0.1100 0.1100 0.1100 0.1100 6,076 +0.00(+0.00%)
Dec 12, 2022 0.1100 0 -0.02(-15.38%)
Dec 08, 2022 0.1300 0 +0.02(+18.18%)
Dec 07, 2022 0.1100 0.1100 0.1100 0.1100 79,180 +0.02(+22.22%)
Dec 05, 2022 0.0900 0 -0.01(-5.26%)
Dec 02, 2022 0.1000 0.1000 0.0950 0.0950 185,500 -0.01(-5.00%)
Dec 01, 2022 0.1000 0.1050 0.0900 0.1000 360,100 +0.01(+5.26%)
Nov 30, 2022 0.1000 0.1000 0.0900 0.0950 52,500 -0.01(-5.00%)
Nov 29, 2022 0.0900 0.1000 0.0900 0.1000 72,500 +0.00(+0.00%)
Nov 28, 2022 0.1000 0.1000 0.0900 0.1000 177,710 -0.00(-4.76%)
Nov 25, 2022 0.1050 0.1050 0.1000 0.1050 73,500 +0.00(+0.00%)
Nov 24, 2022 0.1000 0.1100 0.1000 0.1050 438,750 +0.02(+31.25%)
Nov 23, 2022 0.0800 0.0800 0.0800 0.0800 15,163 -0.01(-11.11%)
Nov 22, 2022 0.1050 0.1050 0.0800 0.0900 152,112 -0.01(-10.00%)
Nov 21, 2022 0.1000 0.1200 0.1000 0.1000 238,000 +0.00(+0.00%)
Nov 18, 2022 0.1000 0.1050 0.1000 0.1000 55,985 +0.00(+0.00%)
Nov 17, 2022 0.1000 0.1050 0.1000 0.1000 92,500 +0.00(+0.00%)
Nov 16, 2022 0.1000 0.1000 0.0950 0.1000 49,400 +0.00(+0.00%)
Nov 15, 2022 0.1000 0.1000 0.1000 0.1000 73,539 +0.00(+0.00%)
Nov 14, 2022 0.1100 0.1100 0.1000 0.1000 161,272 -0.02(-16.67%)
Nov 11, 2022 0.1200 0.1200 0.1200 0.1200 11,200 +0.00(+4.35%)
Nov 10, 2022 0.1150 0.1150 0.1150 0.1150 1,300 +0.00(+0.00%)
Nov 09, 2022 0.1200 0.1250 0.1100 0.1150 418,171 +0.01(+9.52%)
Nov 08, 2022 0.1100 0.1150 0.1050 0.1050 12,266 -0.01(-4.55%)
Nov 07, 2022 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-8.33%)
Nov 04, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Nov 03, 2022 0.1050 0.1150 0.1000 0.1100 178,903 -0.03(-21.43%)
Nov 01, 2022 0.1400 0 +0.02(+12.00%)
Oct 31, 2022 0.1250 0.1250 0.1100 0.1250 9,900 +0.00(+0.00%)
Oct 28, 2022 0.1100 0.1250 0.1050 0.1250 30,176 +0.01(+13.64%)
Oct 27, 2022 0.1200 0.1250 0.1100 0.1100 34,175 -0.01(-8.33%)
Oct 26, 2022 0.1200 0.1200 0.1200 0.1200 14,500 +0.00(+4.35%)
Oct 25, 2022 0.1300 0.1300 0.1150 0.1150 16,500 -0.01(-8.00%)
Oct 24, 2022 0.1250 0.1300 0.1250 0.1250 64,669 -0.01(-7.41%)
Oct 21, 2022 0.1450 0.1450 0.1350 0.1350 166,207 -0.01(-6.90%)
Oct 20, 2022 0.1500 0.1500 0.1450 0.1450 11,100 -0.01(-6.45%)
Oct 17, 2022 0.1550 0 -0.02(-8.82%)
Oct 14, 2022 0.1700 0.1700 0.1550 0.1700 59,864 +0.02(+13.33%)
Oct 13, 2022 0.1600 0.1600 0.1450 0.1500 42,500 -0.02(-11.76%)
Oct 12, 2022 0.1700 0.1700 0.1350 0.1700 16,000 -0.02(-10.53%)
Oct 11, 2022 0.1900 0.1900 0.1900 0.1900 26,590 +0.00(+0.00%)
Oct 07, 2022 0.1900 0 +0.00(+0.00%)
Oct 06, 2022 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Oct 05, 2022 0.1900 0.1900 0.1900 0.1900 47,500 -0.01(-5.00%)
Oct 04, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 03, 2022 0.1900 0.2000 0.1900 0.2000 20,700 +0.01(+5.26%)
Sep 30, 2022 0.1800 0.1900 0.1800 0.1900 130,000 +0.01(+2.70%)
Sep 28, 2022 0.1850 0 +0.04(+23.33%)
Sep 27, 2022 0.1500 0.1500 0.1250 0.1500 99,524 +0.00(+0.00%)
Sep 26, 2022 0.1500 0.1500 0.1500 0.1500 4,200 -0.01(-6.25%)
Sep 23, 2022 0.1700 0.1700 0.1600 0.1600 85,000 -0.01(-5.88%)
Sep 22, 2022 0.1850 0.1850 0.1700 0.1700 13,285 -0.01(-8.11%)
Sep 21, 2022 0.1700 0.1850 0.1700 0.1850 117,500 +0.01(+5.71%)
Sep 20, 2022 0.1750 0.1750 0.1750 0.1750 40,774 +0.00(+2.94%)
Sep 19, 2022 0.1650 0.1700 0.1600 0.1700 125,673 +0.01(+3.03%)
Sep 16, 2022 0.1800 0.1800 0.1650 0.1650 53,550 -0.01(-8.33%)
Sep 15, 2022 0.1900 0.1900 0.1800 0.1800 11,100 -0.02(-10.00%)
Sep 14, 2022 0.1900 0.2000 0.1900 0.2000 149,204 +0.02(+8.11%)
Sep 13, 2022 0.1850 0.1850 0.1850 0.1850 19,000 +0.00(+0.00%)
Sep 12, 2022 0.1900 0.1900 0.1850 0.1850 48,298 -0.01(-2.63%)
Sep 09, 2022 0.1850 0.1900 0.1850 0.1900 42,500 +0.01(+2.70%)
Sep 08, 2022 0.1850 0.1850 0.1800 0.1850 37,500 -0.01(-2.63%)
Sep 06, 2022 0.1900 0 +0.00(+0.00%)
Sep 02, 2022 0.1900 0 -0.01(-5.00%)
Sep 01, 2022 0.1900 0.2000 0.1900 0.2000 89,176 +0.01(+5.26%)
Aug 31, 2022 0.2000 0.2000 0.1800 0.1900 39,708 +0.00(+0.00%)
Aug 30, 2022 0.1900 0.1900 0.1900 0.1900 2,400 +0.00(+0.00%)
Aug 29, 2022 0.2050 0.2050 0.1900 0.1900 30,695 -0.02(-9.52%)
Aug 26, 2022 0.2100 0.2100 0.2100 0.2100 4,500 +0.01(+5.00%)
Aug 24, 2022 0.2000 423 +0.00(+0.00%)
Aug 23, 2022 0.2000 0.2000 0.2000 0.2000 31,000 +0.00(+0.00%)
Aug 22, 2022 0.2000 0.2000 0.2000 0.2000 67,000 -0.01(-4.76%)
Aug 19, 2022 0.2150 0.2150 0.2100 0.2100 14,500 +0.01(+5.00%)
Aug 18, 2022 0.2100 0.2100 0.2000 0.2000 11,816 -0.01(-4.76%)
Aug 17, 2022 0.2000 0.2100 0.1900 0.2100 80,000 +0.01(+5.00%)
Aug 16, 2022 0.2000 0.2100 0.2000 0.2000 85,700 -0.00(-2.44%)
Aug 15, 2022 0.2050 0.2050 0.2050 0.2050 4,234 +0.00(+2.50%)
Aug 11, 2022 0.2000 0 +0.00(+0.00%)
Aug 10, 2022 0.1900 0.2000 0.1900 0.2000 120,045 +0.01(+5.26%)
Aug 09, 2022 0.1900 0.1900 0.1900 0.1900 30,090 +0.00(+0.00%)
Aug 08, 2022 0.2200 0.2200 0.1900 0.1900 96,100 -0.03(-13.64%)
Aug 05, 2022 0.2300 0.2300 0.2200 0.2200 87,000 +0.00(+0.00%)
Aug 04, 2022 0.2000 0.2200 0.2000 0.2200 11,381 +0.01(+4.76%)
Aug 02, 2022 0.2100 0 -0.01(-4.55%)
Jul 29, 2022 0.2200 0 +0.02(+10.00%)
Jul 28, 2022 0.2250 0.2250 0.1900 0.2000 271,000 -0.02(-11.11%)
Jul 26, 2022 0.2250 0 +0.01(+2.27%)
Jul 25, 2022 0.2400 0.2400 0.2200 0.2200 39,670 +0.00(+0.00%)
Jul 22, 2022 0.2150 0.2250 0.2100 0.2200 168,466 +0.01(+4.76%)
Jul 21, 2022 0.2100 0.2300 0.2100 0.2100 123,000 +0.01(+5.00%)
Jul 20, 2022 0.2000 0.2000 0.2000 0.2000 204,500 +0.00(+0.00%)
Jul 19, 2022 0.2000 0.2000 0.1900 0.2000 17,200 +0.01(+5.26%)
Jul 18, 2022 0.1800 0.1900 0.1750 0.1900 50,500 +0.01(+5.56%)
Jul 15, 2022 0.1800 0.1800 0.1600 0.1800 25,600 +0.00(+0.00%)
Jul 14, 2022 0.2000 0.2000 0.1800 0.1800 84,500 -0.03(-14.29%)
Jul 13, 2022 0.2100 0.2100 0.1900 0.2100 186,386 +0.00(+0.00%)
Jul 12, 2022 0.1900 0.2100 0.1750 0.2100 436,200 +0.02(+10.53%)
Jul 11, 2022 0.1850 0.1900 0.1850 0.1900 36,500 +0.01(+2.70%)
Jul 08, 2022 0.1800 0.1850 0.1800 0.1850 10,350 +0.00(+0.00%)
Jul 07, 2022 0.1900 0.1900 0.1800 0.1850 79,526 +0.00(+0.00%)
Jul 06, 2022 0.1750 0.1900 0.1750 0.1850 89,070 +0.01(+2.78%)
Jul 05, 2022 0.1750 0.1800 0.1600 0.1800 27,500 +0.00(+0.00%)
Jul 04, 2022 0.1800 0.1800 0.1800 0.1800 31,630 +0.01(+5.88%)
Jun 30, 2022 0.1700 0 -0.00(-2.86%)
Jun 29, 2022 0.1800 0.1800 0.1750 0.1750 17,000 +0.00(+0.00%)
Jun 28, 2022 0.1900 0.1900 0.1750 0.1750 32,500 -0.02(-10.26%)
Jun 27, 2022 0.1900 0.1950 0.1900 0.1950 19,900 +0.01(+2.63%)
Jun 24, 2022 0.1900 0.1900 0.1900 0.1900 6,650 +0.01(+5.56%)
Jun 23, 2022 0.2150 0.2150 0.1800 0.1800 38,450 -0.03(-14.29%)
Jun 22, 2022 0.2100 0.2150 0.2100 0.2100 74,800 +0.00(+0.00%)
Jun 21, 2022 0.1950 0.2100 0.1950 0.2100 197,500 +0.01(+7.69%)
Jun 20, 2022 0.1950 0.1950 0.1950 0.1950 15,000 +0.01(+5.41%)
Jun 17, 2022 0.2250 0.2250 0.1850 0.1850 379,700 -0.07(-26.00%)
Jun 16, 2022 0.1950 0.2700 0.1850 0.2500 370,600 +0.05(+28.21%)
Jun 15, 2022 0.1950 0.1950 0.1950 0.1950 2,500 +0.00(+0.00%)
Jun 14, 2022 0.2050 0.2050 0.1900 0.1950 58,201 -0.02(-11.36%)
Jun 13, 2022 0.2150 0.2200 0.2150 0.2200 5,990 +0.00(+0.00%)
Jun 10, 2022 0.2200 0.2200 0.2200 0.2200 19,006 -0.01(-2.22%)
Jun 09, 2022 0.2250 0.2250 0.2200 0.2250 37,100 -0.01(-2.17%)
Jun 08, 2022 0.2200 0.2300 0.2200 0.2300 19,165 -0.01(-4.17%)
Jun 07, 2022 0.2400 0.2400 0.2400 0.2400 1,075 -0.01(-4.00%)
Jun 06, 2022 0.2600 0.2600 0.2400 0.2500 32,013 +0.00(+0.00%)
Jun 03, 2022 0.2500 0.2500 0.2500 0.2500 10,480 +0.00(+0.00%)
Jun 02, 2022 0.2400 0.2500 0.2400 0.2500 14,730 +0.01(+4.17%)
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.