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 )

4.029 -0.011 (-0.27%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 12, 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 (%)
Mar 30, 2007 3.970 4.100 3.970 4.100 7,760 +0.18(+4.59%)
Mar 29, 2007 3.950 4.030 3.910 3.920 14,094 +0.01(+0.26%)
Mar 28, 2007 3.940 3.970 3.910 3.910 10,113 -0.01(-0.26%)
Mar 27, 2007 4.030 4.030 3.920 3.920 16,910 -0.04(-1.01%)
Mar 26, 2007 3.960 3.990 3.950 3.960 5,855 +0.00(+0.00%)
Mar 23, 2007 3.970 4.000 3.960 3.960 13,275 -0.02(-0.50%)
Mar 22, 2007 3.970 4.020 3.970 3.980 11,139 -0.01(-0.25%)
Mar 21, 2007 3.980 4.010 3.980 3.990 12,223 +0.01(+0.25%)
Mar 20, 2007 4.020 4.030 3.980 3.980 11,760 -0.01(-0.25%)
Mar 19, 2007 3.980 4.040 3.980 3.990 4,471 +0.02(+0.50%)
Mar 16, 2007 3.980 4.000 3.970 3.970 28,492 -0.01(-0.25%)
Mar 15, 2007 4.017 4.120 3.980 3.980 10,399 -0.04(-1.00%)
Mar 14, 2007 4.130 4.130 4.000 4.020 3,123 -0.08(-1.95%)
Mar 13, 2007 4.130 4.120 4.100 4.100 33,500 -0.03(-0.73%)
Mar 12, 2007 4.040 4.160 3.980 4.130 26,602 +0.13(+3.25%)
Mar 09, 2007 4.080 4.110 4.000 4.000 28,638 -0.09(-2.20%)
Mar 08, 2007 4.150 4.210 4.090 4.090 12,200 -0.11(-2.62%)
Mar 07, 2007 4.300 4.300 4.170 4.200 8,166 -0.09(-2.10%)
Mar 06, 2007 4.330 4.340 4.280 4.290 20,958 -0.03(-0.69%)
Mar 05, 2007 4.150 4.360 4.010 4.320 104,800 +0.10(+2.37%)
Mar 02, 2007 4.120 4.230 4.110 4.220 41,931 +0.10(+2.43%)
Mar 01, 2007 4.060 4.152 4.060 4.120 31,235 +0.04(+0.98%)
Feb 28, 2007 4.020 4.080 3.930 4.080 57,077 +0.09(+2.26%)
Feb 27, 2007 3.990 4.040 3.970 3.990 16,625 -0.03(-0.75%)
Feb 26, 2007 4.020 4.034 3.980 4.020 9,996 +0.00(+0.00%)
Feb 23, 2007 4.070 4.080 4.000 4.020 15,119 -0.05(-1.23%)
Feb 22, 2007 4.120 4.140 4.030 4.070 9,769 -0.01(-0.25%)
Feb 21, 2007 4.030 4.170 4.030 4.080 18,661 +0.00(+0.00%)
Feb 20, 2007 4.070 4.180 4.050 4.080 28,812 +0.03(+0.74%)
Feb 16, 2007 3.860 4.150 3.860 4.050 30,125 +0.15(+3.85%)
Feb 15, 2007 3.890 3.930 3.890 3.900 26,320 +0.00(+0.00%)
Feb 14, 2007 3.860 3.920 3.860 3.900 50,861 +0.02(+0.52%)
Feb 13, 2007 3.900 3.900 3.860 3.880 124,610 -0.01(-0.26%)
Feb 12, 2007 3.910 3.950 3.890 3.890 88,050 -0.05(-1.27%)
Feb 09, 2007 3.950 3.990 3.940 3.940 11,250 +0.01(+0.25%)
Feb 08, 2007 4.000 4.000 3.880 3.930 215,733 -0.06(-1.50%)
Feb 07, 2007 3.953 4.000 3.890 3.990 44,398 +0.01(+0.25%)
Feb 06, 2007 3.980 4.000 3.800 3.980 97,457 -0.01(-0.25%)
Feb 05, 2007 4.000 4.030 3.980 3.990 41,493 -0.01(-0.25%)
Feb 02, 2007 4.040 4.040 3.960 4.000 35,862 +0.00(+0.00%)
Feb 01, 2007 4.110 4.110 3.900 4.000 79,983 +0.00(+0.00%)
Jan 31, 2007 3.980 4.240 3.570 4.000 326,069 -0.91(-18.53%)
Jan 30, 2007 4.950 5.010 4.850 4.910 82,392 +0.08(+1.66%)
Jan 29, 2007 4.770 4.830 4.770 4.830 18,920 +0.05(+1.05%)
Jan 26, 2007 4.780 4.800 4.690 4.780 56,054 -0.02(-0.42%)
Jan 25, 2007 4.810 4.810 4.780 4.800 44,061 -0.01(-0.21%)
Jan 24, 2007 4.800 4.840 4.770 4.810 14,961 -0.01(-0.21%)
Jan 23, 2007 4.800 4.840 4.700 4.820 34,942 +0.02(+0.42%)
Jan 22, 2007 4.820 4.845 4.790 4.800 6,591 -0.01(-0.21%)
Jan 19, 2007 4.780 4.810 4.762 4.810 16,622 +0.01(+0.21%)
Jan 18, 2007 4.840 4.860 4.680 4.800 63,004 +0.00(+0.00%)
Jan 17, 2007 4.650 4.835 4.640 4.800 18,185 +0.15(+3.23%)
Jan 16, 2007 4.680 4.730 4.650 4.650 15,940 -0.03(-0.64%)
Jan 12, 2007 4.680 4.830 4.660 4.680 35,730 +0.01(+0.21%)
Jan 11, 2007 4.630 4.800 4.630 4.670 43,341 -0.01(-0.21%)
Jan 10, 2007 4.680 4.760 4.680 4.680 15,700 -0.01(-0.21%)
Jan 09, 2007 4.820 4.890 4.680 4.690 13,695 +0.02(+0.43%)
Jan 08, 2007 4.640 4.753 4.630 4.670 8,000 -0.00(-0.00%)
Jan 05, 2007 4.630 4.765 4.550 4.670 63,095 -0.03(-0.64%)
Jan 04, 2007 4.830 4.870 4.630 4.700 21,859 -0.14(-2.89%)
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.