Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KFR )

0.1700 +0.0300 (+21.43%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 28, 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 (%)
Nov 28, 2024 0.1600 0.1700 0.1600 0.1700 33,000 +0.03(+21.43%)
Nov 27, 2024 0.1400 0.1400 0.1400 0.1400 765 -0.01(-9.68%)
Nov 26, 2024 0.1400 0.1550 0.1400 0.1550 102,106 +0.00(+0.00%)
Nov 25, 2024 0.1550 0.1550 0.1550 0.1550 20,000 +0.01(+3.33%)
Nov 22, 2024 0.1500 0.1500 0.1450 0.1500 36,396 +0.00(+0.00%)
Nov 21, 2024 0.1450 0.1500 0.1400 0.1500 69,519 +0.01(+3.45%)
Nov 19, 2024 0.1450 0 -0.01(-3.33%)
Nov 18, 2024 0.1450 0.1500 0.1450 0.1500 5,105 +0.00(+0.00%)
Nov 15, 2024 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Nov 14, 2024 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Nov 13, 2024 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.23%)
Nov 12, 2024 0.1500 0.1550 0.1500 0.1550 108,433 +0.01(+3.33%)
Nov 11, 2024 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+3.45%)
Nov 08, 2024 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+3.57%)
Nov 07, 2024 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Nov 06, 2024 0.1450 0.1450 0.1400 0.1450 26,005 -0.01(-3.33%)
Nov 04, 2024 0.1500 0 +0.00(+0.00%)
Nov 01, 2024 0.1500 0.1500 0.1500 0.1500 40,600 +0.00(+0.00%)
Oct 31, 2024 0.1500 0.1500 0.1500 0.1500 39,600 +0.00(+0.00%)
Oct 30, 2024 0.1550 0.1550 0.1500 0.1500 18,495 +0.00(+0.00%)
Oct 29, 2024 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Oct 28, 2024 0.1500 0.1500 0.1500 0.1500 15,500 +0.00(+0.00%)
Oct 25, 2024 0.1500 0.1500 0.1500 0.1500 888 +0.00(+0.00%)
Oct 23, 2024 0.1500 120 -0.01(-3.23%)
Oct 21, 2024 0.1550 400 +0.01(+6.90%)
Oct 18, 2024 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+3.57%)
Oct 17, 2024 0.1400 0.1400 0.1400 0.1400 75,262 +0.00(+0.00%)
Oct 16, 2024 0.1400 0.1400 0.1400 0.1400 15,954 +0.00(+0.00%)
Oct 15, 2024 0.1400 0.1400 0.1400 0.1400 81,024 +0.00(+0.00%)
Oct 11, 2024 0.1400 0 +0.00(+0.00%)
Oct 10, 2024 0.1400 0.1400 0.1300 0.1400 9,510 +0.00(+0.00%)
Oct 09, 2024 0.1400 0.1400 0.1400 0.1400 29,252 +0.00(+0.00%)
Oct 08, 2024 0.1450 0.1500 0.1400 0.1400 165,314 -0.00(-3.45%)
Oct 07, 2024 0.1500 0.1500 0.1450 0.1450 62,312 -0.01(-3.33%)
Oct 04, 2024 0.1500 0.1500 0.1500 0.1500 4,476 -0.01(-6.25%)
Oct 03, 2024 0.1600 0.1700 0.1450 0.1600 54,042 +0.00(+0.00%)
Oct 02, 2024 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+3.23%)
Oct 01, 2024 0.1700 0.1700 0.1550 0.1550 57,900 -0.02(-13.89%)
Sep 30, 2024 0.2000 0.2000 0.1750 0.1800 113,750 -0.02(-10.00%)
Sep 27, 2024 0.2000 0.2000 0.2000 0.2000 2,500 -0.00(-2.44%)
Sep 26, 2024 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+5.13%)
Sep 25, 2024 0.1900 0.2050 0.1900 0.1950 259,955 +0.01(+2.63%)
Sep 24, 2024 0.1900 0.1950 0.1900 0.1900 18,648 -0.01(-5.00%)
Sep 18, 2024 0.2000 0 -0.01(-4.76%)
Sep 17, 2024 0.1850 0.2100 0.1750 0.2100 214,845 +0.02(+10.53%)
Sep 16, 2024 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-5.00%)
Sep 13, 2024 0.1950 0.2000 0.1950 0.2000 9,000 +0.01(+2.56%)
Sep 12, 2024 0.1850 0.2000 0.1850 0.1950 46,500 -0.01(-2.50%)
Sep 11, 2024 0.2000 0.2000 0.2000 0.2000 49,075 +0.00(+0.00%)
Sep 10, 2024 0.2100 0.2100 0.2000 0.2000 13,570 +0.00(+0.00%)
Sep 09, 2024 0.2050 0.2050 0.2000 0.2000 18,500 -0.04(-16.67%)
Sep 05, 2024 0.2400 0 +0.01(+4.35%)
Sep 04, 2024 0.2300 0.2400 0.2300 0.2300 93,997 +0.03(+15.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.