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 (%)
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.