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 (%)
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%)
Jun 01, 2022 0.2500 0.2500 0.2400 0.2400 22,000 -0.02(-7.69%)
May 31, 2022 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
May 30, 2022 0.2700 0.2700 0.2500 0.2600 21,550 +0.01(+1.96%)
May 27, 2022 0.2750 0.2900 0.2550 0.2550 170,500 -0.03(-8.93%)
May 26, 2022 0.2750 0.2800 0.2750 0.2800 64,500 +0.02(+7.69%)
May 25, 2022 0.2650 0.2900 0.2600 0.2600 154,500 -0.02(-8.77%)
May 24, 2022 0.2600 0.2850 0.2500 0.2850 369,300 +0.00(+0.00%)
May 20, 2022 0.2850 0 +0.03(+14.00%)
May 19, 2022 0.2250 0.2500 0.2250 0.2500 248,000 +0.02(+11.11%)
May 18, 2022 0.2300 0.2300 0.2250 0.2250 64,000 -0.02(-10.00%)
May 17, 2022 0.2400 0.2500 0.2100 0.2500 251,500 +0.02(+6.38%)
May 16, 2022 0.2400 0.2400 0.2050 0.2350 220,400 -0.01(-2.08%)
May 13, 2022 0.2000 0.2400 0.1950 0.2400 230,672 +0.00(+0.00%)
May 12, 2022 0.1800 0.2400 0.1800 0.2400 175,196 +0.03(+14.29%)
May 11, 2022 0.1850 0.2100 0.1850 0.2100 145,500 +0.01(+7.69%)
May 10, 2022 0.1700 0.1950 0.1450 0.1950 267,200 +0.04(+25.81%)
May 09, 2022 0.1700 0.1700 0.1500 0.1550 173,760 -0.01(-6.06%)
May 06, 2022 0.1800 0.1800 0.1550 0.1650 46,074 -0.02(-10.81%)
May 05, 2022 0.2050 0.2050 0.1800 0.1850 139,764 -0.02(-7.50%)
May 04, 2022 0.2100 0.2100 0.1950 0.2000 30,023 -0.00(-2.44%)
May 03, 2022 0.2000 0.2150 0.2000 0.2050 44,969 +0.01(+5.13%)
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.