Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Key Tronic Cp (NQ: KTCC )

4.040 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2007 4.700 4.700 4.280 4.470 23,528 -0.32(-6.68%)
Oct 30, 2007 4.710 4.800 4.630 4.790 20,920 +0.16(+3.46%)
Oct 29, 2007 4.630 4.730 4.550 4.630 14,234 -0.03(-0.66%)
Oct 26, 2007 4.730 4.780 4.580 4.661 3,047 +0.05(+1.10%)
Oct 25, 2007 4.740 4.740 4.520 4.610 35,300 -0.07(-1.50%)
Oct 24, 2007 4.730 4.790 4.530 4.680 5,350 +0.00(+0.00%)
Oct 23, 2007 4.810 4.890 4.650 4.680 9,881 +0.03(+0.65%)
Oct 22, 2007 4.890 4.890 4.620 4.650 19,400 -0.03(-0.64%)
Oct 19, 2007 4.650 4.900 4.610 4.680 8,844 -0.02(-0.43%)
Oct 18, 2007 4.800 4.900 4.600 4.700 15,702 -0.07(-1.48%)
Oct 17, 2007 4.820 4.880 4.600 4.770 8,666 -0.08(-1.64%)
Oct 16, 2007 4.600 4.860 4.510 4.850 8,705 +0.25(+5.43%)
Oct 15, 2007 4.600 4.630 4.380 4.600 11,674 -0.08(-1.71%)
Oct 12, 2007 4.540 4.760 4.520 4.680 11,497 +0.11(+2.41%)
Oct 11, 2007 4.550 4.830 4.510 4.570 12,682 +0.07(+1.56%)
Oct 10, 2007 4.800 4.880 4.500 4.500 3,399 -0.29(-6.05%)
Oct 09, 2007 4.690 4.890 4.650 4.790 10,089 -0.02(-0.42%)
Oct 08, 2007 4.770 4.940 4.740 4.810 7,702 +0.09(+1.91%)
Oct 05, 2007 4.990 4.990 4.510 4.720 5,994 +0.01(+0.21%)
Oct 04, 2007 4.830 4.940 4.420 4.710 15,024 -0.18(-3.68%)
Oct 03, 2007 4.590 4.910 4.590 4.890 19,180 +0.24(+5.16%)
Oct 02, 2007 4.750 4.800 4.510 4.650 52,560 -0.09(-1.90%)
Oct 01, 2007 4.540 4.740 4.450 4.740 16,928 +0.08(+1.72%)
Sep 28, 2007 4.650 4.680 4.600 4.660 10,052 +0.01(+0.22%)
Sep 27, 2007 4.610 4.780 4.600 4.650 8,324 -0.09(-1.90%)
Sep 26, 2007 4.470 4.740 4.470 4.740 5,475 +0.18(+3.95%)
Sep 25, 2007 4.600 4.620 4.450 4.560 14,085 -0.08(-1.72%)
Sep 24, 2007 4.504 4.640 4.470 4.640 11,725 +0.02(+0.43%)
Sep 21, 2007 4.566 4.620 4.566 4.620 5,700 -0.01(-0.22%)
Sep 20, 2007 4.600 4.640 4.490 4.630 8,100 +0.05(+1.09%)
Sep 19, 2007 4.470 4.630 4.440 4.580 9,017 +0.10(+2.21%)
Sep 18, 2007 4.430 4.570 4.430 4.481 7,762 -0.02(-0.42%)
Sep 17, 2007 4.500 4.530 4.420 4.500 10,586 -0.02(-0.44%)
Sep 14, 2007 4.380 4.590 4.380 4.520 11,727 +0.11(+2.49%)
Sep 13, 2007 4.410 4.450 4.400 4.410 4,080 -0.06(-1.34%)
Sep 12, 2007 4.440 4.500 4.410 4.470 2,800 +0.09(+2.05%)
Sep 11, 2007 4.360 4.430 4.350 4.380 12,492 +0.03(+0.69%)
Sep 10, 2007 4.460 4.460 4.350 4.350 11,364 -0.05(-1.14%)
Sep 07, 2007 4.450 4.510 4.330 4.400 11,964 -0.12(-2.65%)
Sep 06, 2007 4.410 4.530 4.400 4.520 6,969 +0.11(+2.49%)
Sep 05, 2007 4.350 4.520 4.300 4.410 17,525 +0.00(+0.00%)
Sep 04, 2007 4.400 4.520 4.390 4.410 4,602 -0.11(-2.43%)
Aug 31, 2007 4.530 4.530 4.400 4.520 5,500 +0.11(+2.49%)
Aug 30, 2007 4.430 4.530 4.400 4.410 7,138 -0.06(-1.34%)
Aug 29, 2007 4.380 4.490 4.370 4.470 14,537 -0.03(-0.67%)
Aug 28, 2007 4.480 4.520 4.400 4.500 6,978 -0.04(-0.88%)
Aug 27, 2007 4.480 4.540 4.400 4.540 12,535 +0.06(+1.34%)
Aug 24, 2007 4.420 4.550 4.360 4.480 16,998 +0.10(+2.28%)
Aug 23, 2007 4.330 4.530 4.320 4.380 13,770 +0.08(+1.86%)
Aug 22, 2007 4.300 4.600 4.150 4.300 133,734 -0.57(-11.70%)
Aug 21, 2007 4.770 4.950 4.710 4.870 12,714 +0.00(+0.00%)
Aug 20, 2007 4.950 5.000 4.110 4.870 36,347 -0.12(-2.40%)
Aug 17, 2007 4.930 5.020 4.920 4.990 21,215 +0.02(+0.40%)
Aug 16, 2007 4.940 5.040 4.930 4.970 11,575 +0.00(+0.00%)
Aug 15, 2007 4.980 5.040 4.960 4.970 7,950 +0.02(+0.40%)
Aug 14, 2007 5.020 5.070 4.910 4.950 17,925 +0.04(+0.81%)
Aug 13, 2007 4.950 5.080 4.900 4.910 46,860 +0.00(+0.00%)
Aug 10, 2007 4.760 5.000 4.760 4.910 15,084 +0.01(+0.20%)
Aug 09, 2007 4.970 5.020 4.900 4.900 16,885 -0.04(-0.81%)
Aug 08, 2007 4.930 4.980 4.770 4.940 13,902 -0.02(-0.40%)
Aug 07, 2007 4.990 4.990 4.930 4.960 2,298 +0.03(+0.61%)
Aug 06, 2007 5.010 5.050 4.900 4.930 11,127 -0.06(-1.20%)
Aug 03, 2007 4.990 5.020 4.830 4.990 5,800 -0.02(-0.40%)
Aug 02, 2007 5.020 5.020 4.840 5.010 3,647 +0.05(+1.01%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.