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

Kratos Defns (NQ: KTOS )

21.03 +0.44 (+2.14%)
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 (%)
Feb 28, 2014 7.980 8.050 7.760 7.800 491,548 -0.15(-1.89%)
Feb 27, 2014 7.870 8.010 7.840 7.950 371,316 +0.02(+0.25%)
Feb 26, 2014 7.850 8.000 7.800 7.930 545,743 +0.06(+0.76%)
Feb 25, 2014 8.060 8.080 7.830 7.870 618,411 -0.23(-2.84%)
Feb 24, 2014 8.110 8.390 7.920 8.100 1,268,979 +0.18(+2.27%)
Feb 21, 2014 8.050 8.170 7.910 7.920 397,010 -0.08(-1.00%)
Feb 20, 2014 7.870 8.050 7.870 8.000 447,427 +0.17(+2.17%)
Feb 19, 2014 8.120 8.130 7.830 7.830 472,727 -0.27(-3.33%)
Feb 18, 2014 7.990 8.170 7.910 8.100 464,901 +0.11(+1.38%)
Feb 14, 2014 8.000 7.990 7.990 7.990 397,000 +0.02(+0.25%)
Feb 13, 2014 7.730 8.030 7.641 7.970 819,753 +0.21(+2.71%)
Feb 12, 2014 7.740 7.830 7.680 7.760 496,346 +0.07(+0.91%)
Feb 11, 2014 7.710 7.800 7.510 7.690 850,046 +0.12(+1.59%)
Feb 10, 2014 7.610 7.620 7.450 7.570 477,935 +0.01(+0.13%)
Feb 07, 2014 7.320 7.630 7.320 7.560 799,911 +0.30(+4.13%)
Feb 06, 2014 7.270 7.350 7.160 7.260 701,395 -0.01(-0.14%)
Feb 05, 2014 7.410 7.520 7.180 7.270 1,022,552 -0.23(-3.07%)
Feb 04, 2014 7.820 7.900 7.360 7.500 2,250,428 -0.24(-3.10%)
Feb 03, 2014 8.750 9.180 7.530 7.740 13,099,294 +0.51(+7.05%)
Jan 31, 2014 7.170 7.380 7.140 7.230 414,475 -0.07(-0.96%)
Jan 30, 2014 7.270 7.500 7.270 7.300 512,637 +0.09(+1.25%)
Jan 29, 2014 7.190 7.530 7.130 7.210 677,689 +0.02(+0.28%)
Jan 28, 2014 7.050 7.240 7.000 7.190 458,726 +0.19(+2.71%)
Jan 27, 2014 7.220 7.220 6.750 7.000 867,773 -0.22(-3.05%)
Jan 24, 2014 7.500 7.508 7.150 7.220 569,758 -0.35(-4.62%)
Jan 23, 2014 7.630 7.633 7.490 7.570 337,897 -0.07(-0.92%)
Jan 22, 2014 7.540 7.660 7.520 7.640 320,683 +0.10(+1.33%)
Jan 21, 2014 7.740 7.760 7.460 7.540 539,180 -0.17(-2.20%)
Jan 17, 2014 8.130 7.710 7.710 7.710 1,078,900 -0.46(-5.63%)
Jan 16, 2014 8.320 8.420 8.100 8.170 496,304 -0.13(-1.57%)
Jan 15, 2014 8.270 8.500 8.270 8.300 563,707 +0.03(+0.36%)
Jan 14, 2014 8.280 8.400 8.200 8.270 343,071 +0.03(+0.36%)
Jan 13, 2014 8.340 8.460 8.200 8.240 520,849 -0.10(-1.20%)
Jan 10, 2014 8.250 8.360 8.130 8.340 443,669 +0.13(+1.58%)
Jan 09, 2014 8.270 8.400 8.190 8.210 411,753 -0.01(-0.12%)
Jan 08, 2014 8.160 8.290 8.070 8.220 574,823 +0.07(+0.86%)
Jan 07, 2014 7.860 8.240 7.860 8.150 662,123 +0.30(+3.82%)
Jan 06, 2014 8.140 8.250 7.830 7.850 628,509 -0.25(-3.09%)
Jan 03, 2014 7.940 8.160 7.920 8.100 797,819 +0.16(+2.02%)
Jan 02, 2014 7.590 8.000 7.500 7.940 991,310 +0.26(+3.39%)
Dec 31, 2013 7.790 7.680 7.680 7.680 825,600 +0.00(+0.00%)
Dec 30, 2013 7.280 7.720 7.180 7.680 991,032 +0.51(+7.19%)
Dec 27, 2013 7.140 7.190 6.900 7.165 505,369 +0.15(+2.07%)
Dec 26, 2013 7.160 7.170 6.990 7.020 299,984 -0.09(-1.27%)
Dec 24, 2013 6.930 7.160 6.890 7.110 232,406 +0.22(+3.19%)
Dec 23, 2013 7.030 7.040 6.890 6.890 369,061 -0.10(-1.43%)
Dec 20, 2013 6.730 7.050 6.700 6.990 909,450 +0.29(+4.33%)
Dec 19, 2013 6.770 6.810 6.630 6.700 383,729 -0.11(-1.62%)
Dec 18, 2013 7.080 7.100 6.660 6.810 513,139 -0.09(-1.30%)
Dec 17, 2013 6.810 7.030 6.810 6.900 518,688 +0.10(+1.47%)
Dec 16, 2013 6.810 6.830 6.610 6.800 599,477 +0.07(+1.04%)
Dec 13, 2013 6.600 6.745 6.590 6.730 318,748 +0.14(+2.12%)
Dec 12, 2013 6.720 6.720 6.500 6.590 417,977 -0.03(-0.45%)
Dec 11, 2013 6.540 6.640 6.410 6.620 578,018 +0.09(+1.38%)
Dec 10, 2013 6.650 6.880 6.521 6.530 607,824 -0.10(-1.51%)
Dec 09, 2013 6.790 6.860 6.580 6.630 530,004 -0.16(-2.36%)
Dec 06, 2013 6.840 6.910 6.740 6.790 0 -0.05(-0.73%)
Dec 05, 2013 6.750 7.020 6.690 6.840 0 +0.15(+2.24%)
Dec 04, 2013 6.720 6.900 6.650 6.690 0 -0.08(-1.18%)
Dec 03, 2013 6.600 7.000 6.560 6.770 0 +0.35(+5.45%)
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.