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 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%)
May 02, 2022 0.1950 0.1950 0.1950 0.1950 21,419 +0.00(+0.00%)
Apr 29, 2022 0.2000 0.2000 0.1950 0.1950 59,700 -0.01(-2.50%)
Apr 28, 2022 0.1950 0.2000 0.1850 0.2000 35,309 +0.00(+0.00%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 26, 2022 0.2000 0.2000 0.1900 0.2000 41,496 +0.00(+0.00%)
Apr 25, 2022 0.2000 0.2050 0.1900 0.2000 20,890 +0.00(+0.00%)
Apr 22, 2022 0.2000 0.2000 0.2000 0.2000 37,002 +0.00(+0.00%)
Apr 21, 2022 0.2000 0.2000 0.2000 0.2000 9,500 -0.02(-9.09%)
Apr 20, 2022 0.2100 0.2200 0.2000 0.2200 25,084 +0.02(+10.00%)
Apr 19, 2022 0.2100 0.2100 0.2000 0.2000 20,998 -0.00(-2.44%)
Apr 18, 2022 0.2000 0.2050 0.2000 0.2050 125,452 +0.01(+7.89%)
Apr 14, 2022 0.1900 0 +0.00(+0.00%)
Apr 13, 2022 0.1950 0.1950 0.1900 0.1900 59,905 -0.01(-2.56%)
Apr 12, 2022 0.1950 0.1950 0.1900 0.1950 45,482 -0.01(-2.50%)
Apr 11, 2022 0.2100 0.2100 0.1900 0.2000 163,163 -0.00(-2.44%)
Apr 08, 2022 0.2000 0.2050 0.2000 0.2050 34,500 +0.00(+2.50%)
Apr 07, 2022 0.2100 0.2100 0.1900 0.2000 84,965 +0.00(+0.00%)
Apr 06, 2022 0.2100 0.2100 0.2000 0.2000 72,530 -0.01(-4.76%)
Apr 05, 2022 0.2100 0.2250 0.2100 0.2100 16,300 -0.02(-8.70%)
Apr 04, 2022 0.2000 0.2300 0.2000 0.2300 68,477 +0.03(+15.00%)
Apr 01, 2022 0.2200 0.2350 0.2000 0.2000 91,600 -0.02(-9.09%)
Mar 31, 2022 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Mar 30, 2022 0.2250 0.2400 0.2200 0.2200 81,500 -0.01(-6.38%)
Mar 29, 2022 0.2150 0.2350 0.2100 0.2350 250,034 +0.02(+11.90%)
Mar 28, 2022 0.2100 0.2150 0.2050 0.2100 117,765 +0.01(+5.00%)
Mar 25, 2022 0.2000 0.2100 0.2000 0.2000 99,000 +0.00(+0.00%)
Mar 24, 2022 0.2100 0.2150 0.2000 0.2000 317,498 +0.00(+0.00%)
Mar 23, 2022 0.2000 0.2100 0.2000 0.2000 119,823 +0.00(+0.00%)
Mar 22, 2022 0.1900 0.2000 0.1900 0.2000 326,643 +0.01(+2.56%)
Mar 21, 2022 0.2100 0.2100 0.1950 0.1950 38,093 -0.01(-2.50%)
Mar 18, 2022 0.2100 0.2100 0.2000 0.2000 82,050 -0.00(-2.44%)
Mar 17, 2022 0.1950 0.2050 0.1850 0.2050 164,500 +0.01(+7.89%)
Mar 16, 2022 0.1950 0.2100 0.1800 0.1900 450,169 -0.01(-2.56%)
Mar 15, 2022 0.2000 0.2000 0.1850 0.1950 81,098 +0.01(+2.63%)
Mar 14, 2022 0.2150 0.2150 0.1850 0.1900 148,633 -0.01(-7.32%)
Mar 11, 2022 0.2150 0.2150 0.2000 0.2050 234,824 -0.01(-4.65%)
Mar 10, 2022 0.2150 0.2200 0.2100 0.2150 57,018 -0.01(-2.27%)
Mar 09, 2022 0.2250 0.2250 0.2100 0.2200 80,354 +0.00(+0.00%)
Mar 08, 2022 0.2300 0.2400 0.2100 0.2200 127,630 -0.01(-4.35%)
Mar 07, 2022 0.2250 0.2300 0.2100 0.2300 180,784 +0.01(+4.55%)
Mar 04, 2022 0.2200 0.2250 0.2200 0.2200 619,460 +0.01(+2.33%)
Mar 03, 2022 0.2300 0.2300 0.2050 0.2150 68,117 -0.02(-8.51%)
Mar 02, 2022 0.2350 0.2400 0.2200 0.2350 355,800 +0.00(+2.17%)
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.