Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.300 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 1.670 1.690 1.650 1.650 9,899 +0.00(+0.00%)
May 28, 2009 1.720 1.720 1.590 1.650 6,300 -0.10(-5.71%)
May 27, 2009 1.705 1.800 1.680 1.750 12,431 +0.07(+4.17%)
May 26, 2009 1.720 1.830 1.550 1.680 4,000 +0.01(+0.60%)
May 22, 2009 1.789 1.789 1.570 1.670 750 +0.04(+2.45%)
May 21, 2009 1.750 1.800 1.620 1.630 22,874 -0.09(-5.18%)
May 20, 2009 1.750 1.850 1.700 1.719 12,876 +0.09(+5.46%)
May 19, 2009 1.500 1.910 1.500 1.630 16,015 +0.18(+12.41%)
May 18, 2009 1.560 1.610 1.450 1.450 23,448 -0.15(-9.38%)
May 15, 2009 1.750 1.750 1.500 1.600 16,270 -0.10(-5.88%)
May 14, 2009 1.800 1.800 1.700 1.700 2,820 +0.10(+6.25%)
May 13, 2009 1.670 1.760 1.600 1.600 20,291 -0.27(-14.44%)
May 12, 2009 1.940 1.940 1.750 1.870 26,845 -0.07(-3.61%)
May 11, 2009 1.444 2.350 1.444 1.940 65,119 +0.39(+25.16%)
May 08, 2009 1.540 1.550 1.490 1.550 7,345 +0.10(+6.89%)
May 07, 2009 1.500 1.659 1.410 1.450 23,509 -0.04(-2.68%)
May 06, 2009 1.405 1.500 1.405 1.490 25,716 +0.15(+11.19%)
May 05, 2009 1.400 1.400 1.300 1.340 12,229 -0.06(-4.29%)
May 04, 2009 1.450 1.460 1.400 1.400 8,820 -0.06(-4.11%)
May 01, 2009 1.470 1.470 1.380 1.460 8,950 +0.01(+0.69%)
Apr 30, 2009 1.470 1.470 1.410 1.450 18,115 +0.00(+0.00%)
Apr 29, 2009 1.220 1.470 1.220 1.450 64,218 +0.34(+30.63%)
Apr 28, 2009 1.170 1.170 1.100 1.110 20,894 -0.04(-3.48%)
Apr 27, 2009 1.110 1.190 1.100 1.150 6,462 +0.02(+1.86%)
Apr 24, 2009 1.100 1.150 1.100 1.129 19,425 -0.06(-5.13%)
Apr 23, 2009 1.060 1.190 1.060 1.190 14,756 +0.05(+4.40%)
Apr 22, 2009 1.080 1.140 1.080 1.140 3,385 +0.08(+7.54%)
Apr 21, 2009 1.000 1.110 1.000 1.060 8,013 -0.06(-5.15%)
Apr 20, 2009 1.170 1.170 1.110 1.117 8,290 +0.03(+2.53%)
Apr 17, 2009 1.100 1.100 1.010 1.090 13,800 -0.05(-4.39%)
Apr 16, 2009 1.050 1.265 1.040 1.140 30,753 +0.11(+10.68%)
Apr 15, 2009 1.040 1.060 0.9900 1.030 7,742 +0.03(+3.00%)
Apr 14, 2009 1.000 1.090 0.9200 1.000 4,196 -0.04(-3.85%)
Apr 13, 2009 1.000 1.040 1.000 1.040 4,100 +0.04(+4.00%)
Apr 09, 2009 1.000 1.090 1.000 1.000 3,400 +0.02(+2.04%)
Apr 08, 2009 1.040 1.040 0.9800 0.9800 4,859 -0.02(-2.00%)
Apr 07, 2009 0.9400 1.000 0.9300 1.000 400 -0.03(-2.91%)
Apr 06, 2009 0.9900 1.040 0.9900 1.030 10,629 +0.06(+6.19%)
Apr 03, 2009 0.9601 0.9700 0.9600 0.9700 1,067 +0.02(+2.11%)
Apr 02, 2009 0.9400 0.9500 0.9300 0.9500 400 +0.04(+4.38%)
Apr 01, 2009 0.9200 1.040 0.8200 0.9101 2,121 -0.03(-3.18%)
Mar 31, 2009 0.9700 0.9900 0.9400 0.9400 10,392 -0.06(-6.01%)
Mar 30, 2009 1.000 1.070 1.000 1.000 3,092 -0.09(-8.25%)
Mar 26, 2009 1.090 1.090 1.090 1.090 5,000 +0.01(+0.93%)
Mar 25, 2009 1.040 1.080 1.040 1.080 900 +0.06(+5.89%)
Mar 24, 2009 1.020 1.020 1.010 1.020 6,869 +0.00(+0.00%)
Mar 23, 2009 0.9600 1.020 0.9600 1.020 2,600 +0.06(+6.23%)
Mar 20, 2009 0.9900 0.9900 0.9601 0.9601 525 -0.02(-2.03%)
Mar 19, 2009 0.9800 0.9900 0.9800 0.9800 1,100 +0.01(+1.17%)
Mar 18, 2009 0.9700 0.9800 0.9687 0.9687 5,500 +0.01(+0.91%)
Mar 17, 2009 0.9900 1.000 0.9600 0.9600 6,100 +0.04(+4.35%)
Mar 16, 2009 0.8999 0.9699 0.8999 0.9200 4,761 +0.02(+2.22%)
Mar 13, 2009 0.9000 0.9100 0.8600 0.9000 5,000 +0.00(+0.00%)
Mar 12, 2009 0.9200 0.9200 0.9000 0.9000 600 +0.02(+2.27%)
Mar 11, 2009 0.8500 0.8800 0.8300 0.8800 2,137 +0.02(+2.33%)
Mar 10, 2009 0.8599 0.9099 0.7660 0.8600 1,920 -0.04(-4.43%)
Mar 09, 2009 0.8900 0.9100 0.7600 0.8999 12,240 -0.00(-0.01%)
Mar 06, 2009 0.9200 0.9399 0.9000 0.9000 6,966 -0.01(-1.10%)
Mar 05, 2009 0.9200 1.016 0.9100 0.9100 2,235 +0.00(+0.00%)
Mar 04, 2009 0.9200 0.9900 0.9100 0.9100 3,250 -0.03(-3.19%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.