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 )

41.56 -1.08 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 4.702 4.774 4.531 4.594 1,711,387 -0.04(-0.78%)
Apr 28, 2005 4.567 4.864 4.513 4.630 2,316,528 +0.02(+0.39%)
Apr 27, 2005 4.603 4.657 4.477 4.612 982,131 +0.00(+0.00%)
Apr 26, 2005 4.693 4.900 4.603 4.612 903,758 -0.13(-2.84%)
Apr 25, 2005 4.792 4.855 4.729 4.747 777,281 -0.05(-1.12%)
Apr 22, 2005 4.900 4.963 4.711 4.801 685,227 -0.14(-2.91%)
Apr 21, 2005 4.936 5.035 4.864 4.945 1,076,442 +0.04(+0.73%)
Apr 20, 2005 4.999 5.062 4.837 4.909 2,018,230 +0.09(+1.87%)
Apr 19, 2005 4.774 4.855 4.675 4.819 1,480,314 +0.13(+2.88%)
Apr 18, 2005 4.702 4.801 4.603 4.684 926,906 -0.01(-0.19%)
Apr 15, 2005 4.891 4.900 4.630 4.693 930,795 -0.15(-3.15%)
Apr 14, 2005 4.891 4.918 4.783 4.846 867,456 -0.05(-1.10%)
Apr 13, 2005 5.035 5.107 4.873 4.900 783,526 -0.22(-4.39%)
Apr 12, 2005 5.223 5.277 4.999 5.125 1,306,858 -0.13(-2.40%)
Apr 11, 2005 5.349 5.367 5.223 5.250 554,891 -0.06(-1.18%)
Apr 08, 2005 5.457 5.475 5.277 5.313 656,484 -0.10(-1.83%)
Apr 07, 2005 5.259 5.457 5.250 5.412 1,095,655 +0.16(+3.08%)
Apr 06, 2005 5.197 5.394 5.197 5.250 940,984 +0.05(+1.04%)
Apr 05, 2005 5.295 5.358 5.170 5.197 840,405 -0.07(-1.37%)
Apr 04, 2005 5.430 5.430 5.205 5.268 1,323,454 -0.13(-2.50%)
Apr 01, 2005 5.772 5.772 5.349 5.403 1,424,516 -0.25(-4.45%)
Mar 31, 2005 5.745 5.763 5.583 5.655 719,351 -0.10(-1.72%)
Mar 30, 2005 5.556 5.754 5.556 5.754 452,867 +0.16(+2.89%)
Mar 29, 2005 5.727 5.826 5.556 5.592 563,559 -0.17(-2.96%)
Mar 28, 2005 5.790 5.982 5.709 5.763 580,191 -0.06(-1.08%)
Mar 24, 2005 5.781 5.943 5.745 5.826 973,550 +0.07(+1.25%)
Mar 23, 2005 5.655 5.826 5.655 5.754 836,049 +0.05(+0.95%)
Mar 22, 2005 5.844 6.006 5.655 5.700 1,052,300 -0.20(-3.35%)
Mar 21, 2005 5.970 6.078 5.826 5.898 811,187 -0.18(-2.96%)
Mar 18, 2005 6.257 6.356 5.889 6.078 1,643,573 -0.22(-3.43%)
Mar 17, 2005 6.176 6.311 6.149 6.293 989,526 +0.13(+2.19%)
Mar 16, 2005 6.203 6.392 6.105 6.158 912,132 -0.13(-2.14%)
Mar 15, 2005 6.347 6.473 6.257 6.293 660,101 -0.08(-1.27%)
Mar 14, 2005 6.149 6.419 6.123 6.374 667,441 +0.07(+1.14%)
Mar 11, 2005 6.392 6.536 6.293 6.302 682,997 -0.12(-1.82%)
Mar 10, 2005 6.365 6.554 6.355 6.419 668,976 +0.00(+0.00%)
Mar 09, 2005 6.455 6.608 6.383 6.419 655,591 -0.02(-0.28%)
Mar 08, 2005 6.590 6.698 6.428 6.437 637,429 -0.11(-1.65%)
Mar 07, 2005 6.509 6.725 6.509 6.545 834,189 +0.04(+0.55%)
Mar 04, 2005 6.653 6.743 6.428 6.509 2,021,724 -0.03(-0.41%)
Mar 03, 2005 6.365 6.590 6.176 6.536 3,109,467 +0.40(+6.44%)
Mar 02, 2005 6.203 6.221 6.015 6.141 2,059,360 -0.09(-1.44%)
Mar 01, 2005 5.933 6.302 5.844 6.230 2,632,005 +0.40(+6.94%)
Feb 28, 2005 5.862 6.096 5.763 5.826 1,711,783 -0.13(-2.26%)
Feb 25, 2005 5.871 5.997 5.826 5.961 896,011 +0.05(+0.91%)
Feb 24, 2005 5.754 5.979 5.709 5.907 963,417 +0.14(+2.50%)
Feb 23, 2005 5.934 6.051 5.745 5.763 964,021 -0.17(-2.88%)
Feb 22, 2005 6.069 6.284 5.916 5.934 747,045 -0.20(-3.23%)
Feb 18, 2005 6.149 6.203 5.889 6.132 472,286 +0.11(+1.79%)
Feb 17, 2005 6.356 6.392 6.024 6.024 653,711 -0.30(-4.69%)
Feb 16, 2005 6.383 6.473 6.266 6.320 991,048 -0.15(-2.36%)
Feb 15, 2005 6.158 6.500 6.132 6.473 1,603,813 +0.34(+5.57%)
Feb 14, 2005 6.338 6.356 6.024 6.132 822,948 -0.17(-2.71%)
Feb 11, 2005 6.060 6.383 5.889 6.302 1,221,488 +0.28(+4.63%)
Feb 10, 2005 6.024 6.096 5.790 6.024 733,704 +0.08(+1.36%)
Feb 09, 2005 6.114 6.176 5.925 5.943 747,286 -0.17(-2.79%)
Feb 08, 2005 6.096 6.123 5.934 6.114 899,697 +0.15(+2.56%)
Feb 07, 2005 6.141 6.194 5.934 5.961 737,379 -0.16(-2.64%)
Feb 04, 2005 5.736 6.141 5.727 6.123 809,993 +0.30(+5.09%)
Feb 03, 2005 5.988 5.988 5.754 5.826 1,000,895 -0.15(-2.56%)
Feb 02, 2005 6.051 6.069 5.880 5.979 989,162 -0.04(-0.60%)
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.