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
Markets:
Overview
News
Currencies
International
Treasuries

Kadant Inc Common Stock (NY:KAI)

291.01 -1.87 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 24, 2025 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 24, 2025 298.13 298.13 289.18 291.01 133,265 -1.87(-0.64%)
Oct 23, 2025 293.07 298.54 290.75 292.88 101,883 -0.67(-0.23%)
Oct 22, 2025 301.81 302.17 291.88 293.55 94,634 -8.05(-2.67%)
Oct 21, 2025 302.10 305.13 299.04 301.60 78,077 -0.93(-0.31%)
Oct 20, 2025 306.18 310.71 301.96 302.53 138,167 +0.53(+0.18%)
Oct 17, 2025 294.66 304.12 294.34 302.00 206,750 +5.00(+1.68%)
Oct 16, 2025 291.29 297.81 289.93 297.00 186,686 +5.71(+1.96%)
Oct 15, 2025 293.07 297.01 288.51 291.29 207,496 -1.26(-0.43%)
Oct 14, 2025 274.74 292.97 274.74 292.55 208,998 +13.87(+4.98%)
Oct 13, 2025 277.42 280.80 275.62 278.68 98,463 +6.15(+2.26%)
Oct 10, 2025 286.33 287.47 270.73 272.53 197,432 -13.80(-4.82%)
Oct 09, 2025 296.17 299.00 284.25 286.33 185,956 -12.51(-4.19%)
Oct 08, 2025 303.51 303.51 297.06 298.84 89,229 +0.81(+0.27%)
Oct 07, 2025 306.22 309.73 296.88 298.03 95,154 -7.18(-2.35%)
Oct 06, 2025 305.00 308.44 299.65 305.21 109,795 +1.71(+0.56%)
Oct 03, 2025 299.32 305.00 299.32 303.50 122,370 +5.20(+1.74%)
Oct 02, 2025 294.79 298.32 294.28 298.30 84,979 +3.64(+1.24%)
Oct 01, 2025 293.95 302.08 293.00 294.66 126,324 -2.92(-0.98%)
Sep 30, 2025 298.89 299.08 293.30 297.58 122,296 -1.02(-0.34%)
Sep 29, 2025 303.90 303.90 297.00 298.60 133,055 -4.08(-1.35%)
Sep 26, 2025 303.97 309.45 299.94 302.68 85,896 -0.49(-0.16%)
Sep 25, 2025 300.04 304.08 298.17 303.17 102,807 -0.66(-0.22%)
Sep 24, 2025 305.38 307.08 302.27 303.83 136,320 -0.70(-0.23%)
Sep 23, 2025 309.50 310.47 302.85 304.53 146,404 -2.59(-0.84%)
Sep 22, 2025 305.89 307.21 300.81 307.12 107,016 +1.67(+0.55%)
Sep 19, 2025 308.45 308.45 299.29 305.45 347,536 -3.35(-1.08%)
Sep 18, 2025 303.49 309.73 301.12 308.80 105,013 +7.98(+2.65%)
Sep 17, 2025 309.55 312.99 300.42 300.82 132,688 -8.22(-2.66%)
Sep 16, 2025 314.66 314.66 307.59 309.04 123,569 -5.26(-1.67%)
Sep 15, 2025 315.17 318.57 311.26 314.30 97,309 +0.78(+0.25%)
Sep 12, 2025 320.37 320.41 311.65 313.52 71,615 -9.08(-2.81%)
Sep 11, 2025 321.83 326.82 320.36 322.60 124,035 +3.85(+1.21%)
Sep 10, 2025 314.28 323.57 313.56 318.75 156,256 +2.88(+0.91%)
Sep 09, 2025 322.24 322.80 315.86 315.87 98,936 -9.81(-3.01%)
Sep 08, 2025 326.93 331.05 322.52 325.68 83,313 -1.27(-0.39%)
Sep 05, 2025 329.85 334.28 323.32 326.95 83,195 -1.26(-0.38%)
Sep 04, 2025 321.79 328.97 318.66 328.21 60,860 +8.22(+2.57%)
Sep 03, 2025 316.15 320.14 314.64 319.99 78,631 +2.15(+0.68%)
Sep 02, 2025 318.92 320.49 315.37 317.84 64,484 -5.44(-1.68%)
Aug 29, 2025 328.96 330.10 322.53 323.28 91,260 -6.91(-2.09%)
Aug 28, 2025 339.89 339.89 325.23 330.19 168,005 -6.73(-2.00%)
Aug 27, 2025 334.41 342.14 333.84 336.92 69,386 -0.77(-0.23%)
Aug 26, 2025 337.82 341.28 336.87 337.69 77,224 -3.03(-0.89%)
Aug 25, 2025 337.14 340.72 336.81 340.72 129,678 -0.18(-0.05%)
Aug 22, 2025 327.10 352.49 327.10 340.90 106,211 +14.24(+4.36%)
Aug 21, 2025 330.20 332.26 320.00 326.66 137,236 -3.99(-1.21%)
Aug 20, 2025 336.81 343.41 329.80 330.65 156,572 -9.74(-2.86%)
Aug 19, 2025 344.94 348.46 337.93 340.39 140,698 -2.98(-0.87%)
Aug 18, 2025 339.97 344.48 338.85 343.37 74,713 +3.76(+1.11%)
Aug 15, 2025 341.85 342.37 337.08 339.61 110,382 -1.09(-0.32%)
Aug 14, 2025 350.47 350.47 339.05 340.70 74,534 -15.64(-4.39%)
Aug 13, 2025 344.12 357.65 341.11 356.34 115,476 +15.64(+4.59%)
Aug 12, 2025 332.29 342.63 329.80 340.70 85,870 +12.25(+3.73%)
Aug 11, 2025 325.04 328.51 321.77 328.45 140,962 +2.16(+0.66%)
Aug 08, 2025 326.62 328.66 325.43 326.29 70,831 +0.65(+0.20%)
Aug 07, 2025 326.76 327.15 321.44 325.64 63,588 +1.83(+0.57%)
Aug 06, 2025 322.92 324.76 317.09 323.81 81,081 -1.57(-0.48%)
Aug 05, 2025 321.66 327.62 321.66 325.38 87,360 +1.96(+0.61%)
Aug 04, 2025 324.22 329.20 322.73 323.42 75,180 -0.65(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.