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

Kulicke and Soffa (NQ: KLIC )

45.67 +0.65 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 6.627 6.780 6.582 6.753 1,358,376 +0.16(+2.47%)
Nov 29, 2004 6.627 6.681 6.455 6.591 1,614,788 +0.18(+2.82%)
Nov 26, 2004 6.482 6.555 6.410 6.410 344,578 -0.08(-1.25%)
Nov 24, 2004 6.573 6.600 6.455 6.491 918,321 +0.02(+0.28%)
Nov 23, 2004 6.582 6.645 6.410 6.473 1,348,739 -0.21(-3.11%)
Nov 22, 2004 6.591 6.816 6.482 6.681 1,050,238 -0.04(-0.54%)
Nov 19, 2004 6.970 7.006 6.708 6.717 1,075,159 -0.14(-2.11%)
Nov 18, 2004 6.771 6.952 6.726 6.862 1,953,274 -0.01(-0.13%)
Nov 17, 2004 6.609 6.996 6.148 6.871 1,537,034 +0.36(+5.55%)
Nov 16, 2004 6.582 6.681 6.457 6.510 1,009,256 -0.20(-2.96%)
Nov 15, 2004 6.293 6.762 6.184 6.708 2,111,441 +0.50(+7.99%)
Nov 12, 2004 6.094 6.212 6.013 6.212 558,347 +0.13(+2.08%)
Nov 11, 2004 6.067 6.139 5.977 6.085 734,679 +0.05(+0.75%)
Nov 10, 2004 6.266 6.266 5.968 6.040 658,475 -0.18(-2.90%)
Nov 09, 2004 6.139 6.248 6.130 6.221 747,084 +0.04(+0.58%)
Nov 08, 2004 6.365 6.401 6.112 6.184 1,527,065 -0.17(-2.70%)
Nov 05, 2004 6.365 6.455 6.293 6.356 1,472,570 +0.07(+1.15%)
Nov 04, 2004 6.410 6.410 6.239 6.284 2,042,105 -0.23(-3.47%)
Nov 03, 2004 6.645 6.789 6.365 6.510 1,206,633 +0.05(+0.70%)
Nov 02, 2004 6.519 6.573 6.383 6.464 871,801 -0.02(-0.28%)
Nov 01, 2004 6.537 6.582 6.410 6.482 598,443 +0.04(+0.56%)
Oct 29, 2004 6.455 6.546 6.383 6.446 938,258 -0.05(-0.83%)
Oct 28, 2004 6.437 6.582 6.356 6.500 780,756 +0.03(+0.42%)
Oct 27, 2004 6.157 6.582 6.049 6.473 771,119 +0.33(+5.29%)
Oct 26, 2004 6.166 6.248 6.058 6.148 946,787 -0.13(-2.01%)
Oct 25, 2004 6.103 6.302 5.868 6.275 1,180,825 +0.04(+0.58%)
Oct 22, 2004 6.510 6.528 6.194 6.239 1,345,195 -0.18(-2.81%)
Oct 21, 2004 5.850 6.482 5.814 6.419 2,435,086 +0.58(+9.89%)
Oct 20, 2004 5.562 5.859 5.480 5.841 1,533,378 +0.24(+4.35%)
Oct 19, 2004 5.652 5.796 5.552 5.598 1,647,906 +0.12(+2.14%)
Oct 18, 2004 5.372 5.525 5.227 5.480 1,313,850 +0.17(+3.23%)
Oct 15, 2004 5.408 5.516 5.291 5.309 487,128 -0.11(-2.00%)
Oct 14, 2004 5.589 5.589 5.381 5.417 582,825 -0.13(-2.28%)
Oct 13, 2004 5.823 5.868 5.543 5.543 851,643 -0.12(-2.07%)
Oct 12, 2004 5.480 5.715 5.417 5.661 897,498 +0.04(+0.64%)
Oct 11, 2004 5.661 5.724 5.480 5.625 671,324 -0.01(-0.16%)
Oct 08, 2004 5.688 5.823 5.634 5.634 1,340,986 -0.17(-2.95%)
Oct 07, 2004 5.823 5.887 5.751 5.805 711,751 +0.00(+0.00%)
Oct 06, 2004 5.796 5.850 5.661 5.805 743,983 -0.03(-0.46%)
Oct 05, 2004 5.715 6.004 5.670 5.832 1,164,543 +0.12(+2.05%)
Oct 04, 2004 5.625 5.868 5.552 5.715 1,434,579 +0.27(+4.98%)
Oct 01, 2004 5.146 5.498 5.146 5.444 1,086,235 +0.34(+6.73%)
Sep 30, 2004 5.038 5.236 5.038 5.101 827,275 -0.02(-0.35%)
Sep 29, 2004 4.993 5.291 4.948 5.119 1,844,396 +0.23(+4.61%)
Sep 28, 2004 5.002 5.011 4.794 4.893 985,885 -0.03(-0.55%)
Sep 27, 2004 4.848 5.083 4.830 4.920 744,758 -0.05(-1.09%)
Sep 24, 2004 5.173 5.191 4.920 4.975 1,354,388 -0.20(-3.84%)
Sep 23, 2004 5.137 5.273 5.119 5.173 657,700 +0.01(+0.17%)
Sep 22, 2004 5.264 5.327 5.146 5.164 1,147,708 -0.18(-3.38%)
Sep 21, 2004 5.408 5.480 5.200 5.345 1,301,334 -0.06(-1.17%)
Sep 20, 2004 5.191 5.589 5.146 5.408 1,227,456 +0.20(+3.81%)
Sep 17, 2004 5.246 5.336 4.957 5.209 978,243 +0.03(+0.52%)
Sep 16, 2004 5.300 5.417 5.128 5.182 909,349 -0.02(-0.35%)
Sep 15, 2004 5.309 5.309 5.101 5.200 872,577 -0.11(-2.04%)
Sep 14, 2004 5.372 5.372 5.173 5.309 1,001,060 -0.04(-0.68%)
Sep 13, 2004 5.327 5.390 5.119 5.345 1,210,399 +0.09(+1.72%)
Sep 10, 2004 5.137 5.363 5.065 5.255 1,228,453 +0.16(+3.19%)
Sep 09, 2004 4.920 5.137 4.857 5.092 1,262,124 +0.23(+4.64%)
Sep 08, 2004 4.812 4.957 4.767 4.866 885,979 +0.09(+1.89%)
Sep 07, 2004 4.975 5.038 4.758 4.776 935,600 -0.17(-3.47%)
Sep 03, 2004 4.993 5.083 4.875 4.948 687,605 -0.14(-2.66%)
Sep 02, 2004 4.920 5.092 4.812 5.083 954,429 +0.17(+3.49%)
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.