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 )

0.1800 +0.0150 (+9.09%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 17, 2024 0.1800 0.2000 0.1800 0.1800 140,784 +0.01(+9.09%)
May 16, 2024 0.1650 0.1700 0.1650 0.1650 4,500 +0.01(+6.45%)
May 15, 2024 0.1700 0.1700 0.1550 0.1550 85,464 -0.01(-3.13%)
May 14, 2024 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
May 09, 2024 0.1500 0 -0.01(-3.23%)
May 08, 2024 0.1700 0.1700 0.1550 0.1550 3,000 -0.01(-3.13%)
May 07, 2024 0.1600 0.1600 0.1600 0.1600 6,800 -0.01(-5.88%)
May 06, 2024 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
May 02, 2024 0.1800 168 -0.01(-5.26%)
Apr 30, 2024 0.1900 0 +0.03(+18.75%)
Apr 29, 2024 0.1800 0.1800 0.1600 0.1600 37,140 -0.02(-11.11%)
Apr 26, 2024 0.1800 0.1800 0.1800 0.1800 5,172 +0.01(+9.09%)
Apr 25, 2024 0.1500 0.1650 0.1450 0.1650 250,959 +0.01(+6.45%)
Apr 24, 2024 0.1600 0.1600 0.1500 0.1550 64,088 +0.00(+0.00%)
Apr 23, 2024 0.1750 0.1750 0.1550 0.1550 43,501 -0.01(-3.13%)
Apr 22, 2024 0.1550 0.1700 0.1550 0.1600 175,469 +0.01(+3.23%)
Apr 19, 2024 0.1550 0.1650 0.1550 0.1550 55,050 +0.00(+0.00%)
Apr 18, 2024 0.1550 0.1550 0.1400 0.1550 85,850 -0.01(-3.13%)
Apr 17, 2024 0.1700 0.1700 0.1550 0.1600 59,550 -0.02(-11.11%)
Apr 16, 2024 0.1850 0.1850 0.1800 0.1800 2,500 +0.00(+0.00%)
Apr 15, 2024 0.1950 0.1950 0.1800 0.1800 43,620 -0.02(-7.69%)
Apr 12, 2024 0.1950 0.1950 0.1900 0.1950 13,500 +0.01(+2.63%)
Apr 11, 2024 0.2050 0.2050 0.1850 0.1900 49,987 -0.03(-13.64%)
Apr 10, 2024 0.2400 0.2400 0.2100 0.2200 55,212 -0.02(-8.33%)
Apr 09, 2024 0.2650 0.2650 0.2400 0.2400 17,870 -0.04(-12.73%)
Apr 08, 2024 0.0750 0.2750 0.0750 0.2750 65,855 +0.24(+587.50%)
Apr 05, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 04, 2024 0.0400 0.0400 0.0400 0.0400 89,000 +0.00(+0.00%)
Apr 03, 2024 0.0400 0.0400 0.0400 0.0400 267,200 +0.00(+0.00%)
Apr 02, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Apr 01, 2024 0.0400 0.0400 0.0350 0.0350 305,000 +0.00(+0.00%)
Mar 28, 2024 0.0350 0 -0.01(-22.22%)
Mar 27, 2024 0.0400 0.0450 0.0400 0.0450 159,250 +0.00(+12.50%)
Mar 26, 2024 0.0400 0.0450 0.0400 0.0400 717,000 +0.00(+0.00%)
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 48,500 +0.00(+0.00%)
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Mar 18, 2024 0.0400 0 +0.00(+0.00%)
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+14.29%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Mar 13, 2024 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 102,000 +0.00(+0.00%)
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 478,970 +0.00(+0.00%)
Mar 08, 2024 0.0350 0.0350 0.0350 0.0350 34,500 +0.00(+0.00%)
Mar 07, 2024 0.0350 0.0350 0.0350 0.0350 304,418 -0.00(-12.50%)
Mar 06, 2024 0.0350 0.0400 0.0350 0.0400 429,500 +0.00(+14.29%)
Mar 05, 2024 0.0350 0.0350 0.0350 0.0350 541,163 +0.00(+0.00%)
Mar 04, 2024 0.0350 0.0350 0.0350 0.0350 310,781 +0.00(+0.00%)
Mar 01, 2024 0.0350 0.0350 0.0350 0.0350 95,307 +0.00(+0.00%)
Feb 29, 2024 0.0300 0.0350 0.0300 0.0350 15,814 +0.01(+16.67%)
Feb 27, 2024 0.0300 0 +0.00(+0.00%)
Feb 26, 2024 0.0250 0.0300 0.0250 0.0300 66,500 +0.00(+0.00%)
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 292,500 -0.01(-14.29%)
Feb 22, 2024 0.0350 0.0350 0.0350 0.0350 23,500 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0.0300 0.0350 571,857 +0.00(+0.00%)
Feb 20, 2024 0.0400 0.0400 0.0350 0.0350 115,000 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 -0.00(-12.50%)
Feb 14, 2024 0.0400 0 +0.00(+0.00%)
Feb 13, 2024 0.0450 0.0450 0.0400 0.0400 228,000 -0.00(-11.11%)
Feb 09, 2024 0.0450 0 +0.00(+0.00%)
Feb 08, 2024 0.0400 0.0450 0.0400 0.0450 3,577 +0.00(+0.00%)
Feb 06, 2024 0.0450 0 +0.00(+0.00%)
Feb 05, 2024 0.0450 0.0450 0.0450 0.0450 198,866 +0.00(+0.00%)
Feb 02, 2024 0.0400 0.0450 0.0400 0.0450 131,702 +0.00(+0.00%)
Jan 31, 2024 0.0450 0 +0.00(+0.00%)
Jan 29, 2024 0.0450 100 +0.00(+0.00%)
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 60,740 +0.00(+0.00%)
Jan 25, 2024 0.0450 0.0450 0.0450 0.0450 255,000 +0.00(+12.50%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 17,000 -0.00(-11.11%)
Jan 22, 2024 0.0450 100 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0500 0.0450 0.0450 12,940 +0.00(+0.00%)
Jan 17, 2024 0.0450 0 +0.00(+0.00%)
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 20,500 -0.01(-10.00%)
Jan 11, 2024 0.0500 0 -0.00(-9.09%)
Jan 10, 2024 0.0500 0.0550 0.0500 0.0550 74,000 +0.00(+10.00%)
Jan 08, 2024 0.0500 0 +0.00(+0.00%)
Jan 05, 2024 0.0550 0.0550 0.0500 0.0500 55,500 +0.00(+0.00%)
Jan 03, 2024 0.0500 0 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0500 0.0450 0.0500 64,000 +0.01(+11.11%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0500 0.0500 0.0450 0.0450 3,000 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0.0400 0.0450 545,100 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 37,519 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Dec 19, 2023 0.0500 0.0500 0.0450 0.0450 56,000 +0.00(+0.00%)
Dec 15, 2023 0.0450 0 +0.00(+0.00%)
Dec 13, 2023 0.0450 0 -0.01(-10.00%)
Dec 11, 2023 0.0500 0 +0.00(+0.00%)
Dec 08, 2023 0.0450 0.0500 0.0450 0.0500 55,500 +0.00(+0.00%)
Dec 07, 2023 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Dec 05, 2023 0.0500 500 +0.01(+11.11%)
Dec 04, 2023 0.0400 0.0450 0.0400 0.0450 181,042 +0.00(+12.50%)
Dec 01, 2023 0.0450 0.0450 0.0350 0.0400 322,000 +0.00(+0.00%)
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 12,800 -0.00(-11.11%)
Nov 29, 2023 0.0450 0.0500 0.0350 0.0450 404,514 -0.01(-10.00%)
Nov 28, 2023 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Nov 27, 2023 0.0550 0.0550 0.0500 0.0500 28,076 -0.01(-16.67%)
Nov 24, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 23, 2023 0.0550 0.0600 0.0550 0.0600 9,000 +0.01(+20.00%)
Nov 21, 2023 0.0500 0 +0.00(+0.00%)
Nov 20, 2023 0.0600 0.0600 0.0500 0.0500 136,500 -0.01(-16.67%)
Nov 15, 2023 0.0600 0 +0.00(+0.00%)
Nov 14, 2023 0.0550 0.0600 0.0550 0.0600 48,000 +0.01(+20.00%)
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 40,010 -0.00(-9.09%)
Nov 10, 2023 0.0650 0.0650 0.0550 0.0550 31,018 -0.01(-15.38%)
Nov 09, 2023 0.0650 0.0650 0.0650 0.0650 1,767 +0.01(+18.18%)
Nov 08, 2023 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Nov 07, 2023 0.0600 0.0600 0.0550 0.0600 61,000 +0.00(+9.09%)
Nov 06, 2023 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Nov 03, 2023 0.0650 0.0650 0.0550 0.0550 3,400 -0.00(-8.33%)
Nov 02, 2023 0.0550 0.0600 0.0550 0.0600 40,000 +0.01(+20.00%)
Nov 01, 2023 0.0450 0.0500 0.0450 0.0500 12,700 -0.00(-9.09%)
Oct 31, 2023 0.0600 0.0650 0.0550 0.0550 95,198 -0.01(-15.38%)
Oct 30, 2023 0.0700 0.0700 0.0600 0.0650 61,450 -0.01(-7.14%)
Oct 27, 2023 0.0700 0.0700 0.0700 0.0700 3,415 +0.00(+0.00%)
Oct 26, 2023 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Oct 25, 2023 0.0700 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-6.67%)
Oct 23, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 10,551 -0.01(-11.76%)
Oct 19, 2023 0.0800 0.0850 0.0750 0.0850 76,700 +0.00(+0.00%)
Oct 18, 2023 0.0850 0.0850 0.0850 0.0850 62,000 +0.01(+13.33%)
Oct 16, 2023 0.0750 0 -0.01(-16.67%)
Oct 13, 2023 0.0750 0.0900 0.0750 0.0900 29,000 +0.01(+20.00%)
Oct 10, 2023 0.0750 0 -0.01(-6.25%)
Oct 06, 2023 0.0800 0 -0.01(-5.88%)
Oct 04, 2023 0.0850 206 -0.00(-5.56%)
Oct 03, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Sep 29, 2023 0.1000 0 +0.01(+5.26%)
Sep 28, 2023 0.0800 0.0950 0.0800 0.0950 124,663 +0.02(+26.67%)
Sep 27, 2023 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 1,532 +0.00(+0.00%)
Sep 25, 2023 0.0850 0.0850 0.0800 0.0800 92,600 -0.01(-5.88%)
Sep 22, 2023 0.0850 0.0850 0.0850 0.0850 82,500 -0.00(-5.56%)
Sep 21, 2023 0.0950 0.1000 0.0900 0.0900 112,682 +0.00(+5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 13,000 -0.01(-10.53%)
Sep 19, 2023 0.0900 0.1000 0.0900 0.0950 53,345 +0.01(+5.56%)
Sep 18, 2023 0.0900 0.0900 0.0900 0.0900 25,006 +0.00(+0.00%)
Sep 15, 2023 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Sep 14, 2023 0.0900 0.0900 0.0900 0.0900 2,291 +0.00(+0.00%)
Sep 13, 2023 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 28,500 +0.00(+0.00%)
Sep 11, 2023 0.0850 0.1000 0.0850 0.1000 258,827 +0.01(+5.26%)
Sep 08, 2023 0.0850 0.0950 0.0850 0.0950 10,627 +0.00(+0.00%)
Sep 06, 2023 0.0950 0 +0.00(+0.00%)
Sep 05, 2023 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Aug 30, 2023 0.0950 0 +0.01(+5.56%)
Aug 28, 2023 0.0900 0 -0.01(-5.26%)
Aug 25, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 23, 2023 0.0950 0 -0.01(-5.00%)
Aug 22, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Aug 21, 2023 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-5.00%)
Aug 18, 2023 0.1000 0.1000 0.1000 0.1000 313,500 +0.00(+0.00%)
Aug 17, 2023 0.1000 0.1000 0.1000 0.1000 84,100 -0.00(-4.76%)
Aug 16, 2023 0.1050 0.1050 0.1050 0.1050 51,000 +0.00(+5.00%)
Aug 15, 2023 0.0950 0.1050 0.0950 0.1000 646,944 +0.01(+11.11%)
Aug 14, 2023 0.0950 0.0950 0.0900 0.0900 125,650 -0.01(-5.26%)
Aug 11, 2023 0.0900 0.0950 0.0900 0.0950 145,005 +0.01(+18.75%)
Aug 10, 2023 0.0850 0.0850 0.0800 0.0800 124,000 -0.01(-5.88%)
Aug 09, 2023 0.0950 0.0950 0.0800 0.0850 168,400 -0.01(-10.53%)
Aug 08, 2023 0.0950 0.1000 0.0950 0.0950 139,000 +0.01(+5.56%)
Aug 04, 2023 0.0900 0 +0.01(+12.50%)
Aug 03, 2023 0.0800 0.0800 0.0800 0.0800 23,148 -0.02(-20.00%)
Aug 02, 2023 0.0850 0.1000 0.0800 0.1000 221,000 +0.01(+5.26%)
Aug 01, 2023 0.0750 0.0950 0.0750 0.0950 292,458 +0.01(+18.75%)
Jul 31, 2023 0.0800 0.0800 0.0800 0.0800 23,500 -0.01(-11.11%)
Jul 28, 2023 0.0800 0.0900 0.0750 0.0900 36,923 +0.01(+20.00%)
Jul 27, 2023 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Jul 26, 2023 0.0800 0.0800 0.0800 0.0800 5,175 -0.01(-11.11%)
Jul 25, 2023 0.0750 0.0900 0.0750 0.0900 21,903 +0.01(+20.00%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Jul 20, 2023 0.0800 0 -0.02(-20.00%)
Jul 19, 2023 0.0800 0.1000 0.0750 0.1000 58,700 +0.01(+17.65%)
Jul 17, 2023 0.0850 0 -0.00(-5.56%)
Jul 14, 2023 0.0750 0.0900 0.0750 0.0900 106,275 +0.00(+5.88%)
Jul 13, 2023 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Jul 12, 2023 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Jul 11, 2023 0.0850 0.0850 0.0800 0.0850 32,000 +0.00(+0.00%)
Jul 10, 2023 0.0850 0.0950 0.0850 0.0850 78,970 -0.00(-5.56%)
Jul 06, 2023 0.0900 0 -0.01(-10.00%)
Jul 04, 2023 0.1000 0 +0.00(+0.00%)
Jun 30, 2023 0.1000 0 +0.01(+17.65%)
Jun 28, 2023 0.0850 0 +0.01(+13.33%)
Jun 26, 2023 0.0750 0 +0.00(+0.00%)
Jun 23, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jun 22, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jun 21, 2023 0.0750 0.0750 0.0750 0.0750 12,400 +0.00(+0.00%)
Jun 20, 2023 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-11.76%)
Jun 19, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +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.