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 29, 2020 9.200 9.350 8.968 9.190 43,600 -0.12(-1.29%)
May 28, 2020 9.840 9.930 9.230 9.310 42,577 -0.40(-4.12%)
May 27, 2020 9.500 9.790 9.300 9.710 46,508 +0.33(+3.52%)
May 26, 2020 9.170 9.450 9.020 9.380 48,736 +0.52(+5.87%)
May 22, 2020 8.850 8.890 8.670 8.860 17,100 +0.06(+0.68%)
May 21, 2020 8.860 8.900 8.730 8.800 21,838 -0.03(-0.34%)
May 20, 2020 8.780 8.900 8.602 8.830 31,899 +0.22(+2.56%)
May 19, 2020 8.840 8.900 8.610 8.610 31,470 -0.30(-3.37%)
May 18, 2020 8.550 8.920 8.507 8.910 57,642 +0.66(+8.00%)
May 15, 2020 8.430 8.510 8.180 8.250 34,900 -0.14(-1.67%)
May 14, 2020 8.500 8.500 7.930 8.390 69,322 -0.21(-2.44%)
May 13, 2020 8.900 8.970 8.510 8.600 50,095 -0.28(-3.15%)
May 12, 2020 9.150 9.150 8.850 8.880 91,436 -0.17(-1.88%)
May 11, 2020 9.360 9.490 9.050 9.050 63,335 -0.51(-5.33%)
May 08, 2020 9.280 9.660 9.216 9.560 74,400 +0.45(+4.94%)
May 07, 2020 8.710 9.200 8.640 9.110 102,909 +0.59(+6.92%)
May 06, 2020 8.750 8.850 8.290 8.520 87,626 -0.14(-1.62%)
May 05, 2020 8.380 9.280 8.380 8.660 78,098 +0.40(+4.84%)
May 04, 2020 8.450 8.450 8.015 8.260 34,694 -0.22(-2.59%)
May 01, 2020 8.910 9.010 8.255 8.480 47,000 -0.80(-8.62%)
Apr 30, 2020 9.670 9.730 9.030 9.280 52,105 -0.61(-6.17%)
Apr 29, 2020 9.280 10.16 9.130 9.890 77,469 +0.75(+8.21%)
Apr 28, 2020 9.170 9.240 8.879 9.140 49,733 +0.21(+2.35%)
Apr 27, 2020 8.910 9.040 8.820 8.930 51,995 +0.11(+1.25%)
Apr 24, 2020 8.350 8.850 8.300 8.820 126,400 +0.47(+5.63%)
Apr 23, 2020 8.180 8.562 8.180 8.350 32,525 +0.15(+1.83%)
Apr 22, 2020 8.320 8.330 8.130 8.200 20,219 +0.13(+1.61%)
Apr 21, 2020 8.350 8.350 7.950 8.070 99,134 -0.34(-4.04%)
Apr 20, 2020 8.640 8.697 8.155 8.410 34,831 -0.18(-2.10%)
Apr 17, 2020 8.780 8.970 8.380 8.590 43,200 -0.05(-0.58%)
Apr 16, 2020 8.880 8.920 8.340 8.640 66,774 -0.28(-3.14%)
Apr 15, 2020 8.630 9.050 8.500 8.920 114,339 -0.12(-1.33%)
Apr 14, 2020 8.630 9.230 8.630 9.040 88,462 +0.23(+2.61%)
Apr 13, 2020 9.040 9.170 8.705 8.810 34,415 -0.37(-4.03%)
Apr 09, 2020 9.140 9.250 8.880 9.180 92,800 +0.01(+0.11%)
Apr 08, 2020 8.890 9.300 8.740 9.170 59,510 +0.45(+5.16%)
Apr 07, 2020 8.280 8.810 8.175 8.720 111,551 +0.27(+3.20%)
Apr 06, 2020 8.700 8.880 8.300 8.450 65,586 -0.05(-0.59%)
Apr 03, 2020 8.840 9.460 8.249 8.500 47,400 -0.35(-3.95%)
Apr 02, 2020 8.530 8.995 8.000 8.850 105,039 +0.14(+1.61%)
Apr 01, 2020 9.040 9.250 8.580 8.710 77,165 -0.72(-7.64%)
Mar 31, 2020 8.990 9.430 8.860 9.430 139,359 -0.03(-0.32%)
Mar 30, 2020 9.120 9.460 8.480 9.460 77,064 +0.46(+5.11%)
Mar 27, 2020 8.910 9.250 8.535 9.000 55,300 -0.30(-3.23%)
Mar 26, 2020 9.310 9.460 8.950 9.300 56,791 -0.09(-0.96%)
Mar 25, 2020 9.260 9.610 8.810 9.390 53,389 -0.23(-2.39%)
Mar 24, 2020 9.940 9.950 8.440 9.620 300,824 +0.28(+3.00%)
Mar 23, 2020 8.640 9.460 8.041 9.340 84,914 +0.59(+6.74%)
Mar 20, 2020 8.720 9.000 8.510 8.750 83,000 -0.03(-0.34%)
Mar 19, 2020 7.180 8.780 7.130 8.780 70,201 +1.64(+22.97%)
Mar 18, 2020 8.050 8.050 7.010 7.140 75,553 -1.19(-14.29%)
Mar 17, 2020 6.810 8.330 6.810 8.330 70,501 +1.64(+24.51%)
Mar 16, 2020 7.530 8.080 6.360 6.690 40,775 -1.56(-18.91%)
Mar 13, 2020 8.290 8.350 7.710 8.250 46,800 +0.26(+3.25%)
Mar 12, 2020 8.340 8.460 7.905 7.990 66,388 -0.65(-7.52%)
Mar 11, 2020 8.980 9.130 8.570 8.640 41,598 -0.55(-5.98%)
Mar 10, 2020 9.330 9.480 8.800 9.190 38,933 -0.12(-1.29%)
Mar 09, 2020 9.430 9.710 9.020 9.310 40,245 -0.50(-5.10%)
Mar 06, 2020 9.870 10.07 9.450 9.810 59,400 -0.28(-2.78%)
Mar 05, 2020 9.680 10.14 9.620 10.09 46,682 +0.21(+2.13%)
Mar 04, 2020 9.660 9.890 9.550 9.880 25,333 +0.25(+2.60%)
Mar 03, 2020 10.00 10.07 9.510 9.630 42,302 -0.49(-4.84%)
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.