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

K V H Inds Inc (NQ: KVHI )

5.100 +0.050 (+0.99%)
Streaming Delayed Price Updated: 4:00 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, 2007 9.250 9.340 9.130 9.290 77,563 +0.16(+1.75%)
May 30, 2007 9.390 9.390 9.130 9.130 31,095 -0.15(-1.62%)
May 29, 2007 9.240 9.300 9.220 9.280 54,539 +0.06(+0.65%)
May 25, 2007 9.200 9.230 9.150 9.220 49,283 +0.01(+0.11%)
May 24, 2007 9.220 9.320 9.180 9.210 37,571 -0.01(-0.11%)
May 23, 2007 9.300 9.310 9.110 9.220 74,629 -0.04(-0.43%)
May 22, 2007 9.360 9.370 9.180 9.260 49,227 -0.04(-0.43%)
May 21, 2007 9.360 9.380 9.250 9.300 33,393 +0.00(+0.00%)
May 18, 2007 9.310 9.340 9.200 9.300 65,347 +0.08(+0.87%)
May 17, 2007 9.350 9.350 9.200 9.220 59,370 -0.06(-0.65%)
May 16, 2007 9.480 9.480 9.250 9.280 30,218 -0.12(-1.28%)
May 15, 2007 9.460 9.520 9.400 9.400 30,907 -0.04(-0.42%)
May 14, 2007 9.600 9.600 9.360 9.440 55,347 -0.10(-1.05%)
May 11, 2007 9.650 9.710 9.430 9.540 39,497 -0.01(-0.10%)
May 10, 2007 9.680 9.690 9.440 9.550 50,361 -0.17(-1.75%)
May 09, 2007 9.670 9.730 9.670 9.720 9,628 -0.04(-0.41%)
May 08, 2007 9.720 9.770 9.670 9.760 35,981 +0.06(+0.62%)
May 07, 2007 9.670 9.800 9.650 9.700 34,714 +0.01(+0.10%)
May 04, 2007 9.780 9.840 9.680 9.690 14,955 -0.07(-0.72%)
May 03, 2007 9.510 9.840 9.510 9.760 69,104 +0.18(+1.88%)
May 02, 2007 9.490 9.730 9.400 9.580 39,130 +0.11(+1.16%)
May 01, 2007 9.340 9.490 9.340 9.470 84,011 +0.12(+1.28%)
Apr 30, 2007 9.490 9.530 9.340 9.350 54,565 -0.21(-2.20%)
Apr 27, 2007 9.560 9.600 9.440 9.560 68,897 -0.11(-1.14%)
Apr 26, 2007 9.420 9.710 9.400 9.670 117,664 +0.27(+2.87%)
Apr 25, 2007 9.240 9.440 9.200 9.400 69,470 +0.11(+1.18%)
Apr 24, 2007 9.200 9.410 9.200 9.290 99,771 +0.02(+0.22%)
Apr 23, 2007 9.460 9.470 9.200 9.270 67,508 -0.29(-3.03%)
Apr 20, 2007 8.950 9.730 8.860 9.560 193,411 +0.71(+8.02%)
Apr 19, 2007 9.250 9.480 8.480 8.850 208,029 -0.69(-7.26%)
Apr 18, 2007 9.390 9.600 9.390 9.542 17,576 +0.17(+1.84%)
Apr 17, 2007 9.350 9.530 9.270 9.370 29,851 +0.06(+0.64%)
Apr 16, 2007 9.130 9.340 9.130 9.310 22,964 +0.18(+1.97%)
Apr 13, 2007 9.150 9.300 9.090 9.130 20,250 -0.02(-0.22%)
Apr 12, 2007 9.340 9.350 9.080 9.150 44,696 -0.16(-1.72%)
Apr 11, 2007 9.270 9.470 9.270 9.310 17,983 +0.01(+0.11%)
Apr 10, 2007 9.440 9.470 9.190 9.300 19,238 -0.05(-0.53%)
Apr 09, 2007 9.700 9.700 9.250 9.350 45,935 -0.33(-3.41%)
Apr 05, 2007 9.040 9.950 9.020 9.680 80,801 +0.61(+6.73%)
Apr 04, 2007 9.164 9.172 9.010 9.070 59,369 -0.13(-1.41%)
Apr 03, 2007 9.490 9.490 9.200 9.200 19,299 -0.10(-1.08%)
Apr 02, 2007 9.290 9.360 9.070 9.300 39,923 -0.02(-0.21%)
Mar 30, 2007 9.640 9.640 9.300 9.320 35,548 -0.22(-2.31%)
Mar 29, 2007 9.350 9.540 9.300 9.540 34,807 +0.16(+1.71%)
Mar 28, 2007 9.610 9.690 9.260 9.380 65,939 -0.26(-2.70%)
Mar 27, 2007 9.260 9.640 9.260 9.640 60,017 +0.38(+4.10%)
Mar 26, 2007 9.810 9.900 9.260 9.260 71,552 -0.58(-5.89%)
Mar 23, 2007 9.670 9.999 9.600 9.840 39,691 +0.40(+4.24%)
Mar 22, 2007 9.390 9.710 9.380 9.440 73,172 -0.03(-0.32%)
Mar 21, 2007 9.530 9.750 9.390 9.470 36,787 -0.06(-0.63%)
Mar 20, 2007 9.500 9.570 9.440 9.530 23,573 +0.03(+0.32%)
Mar 19, 2007 9.390 9.570 9.180 9.500 33,342 +0.08(+0.85%)
Mar 16, 2007 9.360 9.460 9.270 9.420 37,427 +0.07(+0.75%)
Mar 15, 2007 9.440 9.440 9.350 9.350 18,357 -0.12(-1.27%)
Mar 14, 2007 9.650 9.670 9.120 9.470 57,275 -0.18(-1.87%)
Mar 13, 2007 9.880 9.880 9.650 9.650 25,487 -0.23(-2.33%)
Mar 12, 2007 9.610 9.950 9.570 9.880 45,540 +0.28(+2.92%)
Mar 09, 2007 9.660 9.780 9.570 9.600 21,046 -0.03(-0.31%)
Mar 08, 2007 9.920 9.920 9.500 9.630 77,611 -0.18(-1.83%)
Mar 07, 2007 9.900 10.02 9.730 9.810 29,625 -0.06(-0.61%)
Mar 06, 2007 9.900 10.03 9.730 9.870 67,196 -0.05(-0.50%)
Mar 05, 2007 9.900 9.970 9.720 9.920 73,246 -0.08(-0.80%)
Mar 02, 2007 10.02 10.05 9.960 10.00 64,221 -0.03(-0.30%)
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.