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 28, 2021 6.940 6.950 6.800 6.830 23,045 -0.05(-0.73%)
May 27, 2021 6.920 7.099 6.810 6.880 18,721 -0.05(-0.72%)
May 26, 2021 7.000 7.120 6.900 6.930 16,748 -0.08(-1.14%)
May 25, 2021 7.140 7.150 6.910 7.010 12,969 -0.13(-1.82%)
May 24, 2021 7.140 7.153 7.030 7.140 22,015 +0.11(+1.56%)
May 21, 2021 6.930 7.133 6.910 7.030 13,157 +0.09(+1.30%)
May 20, 2021 6.950 6.990 6.910 6.940 19,843 +0.00(+0.00%)
May 19, 2021 6.890 7.045 6.780 6.940 28,712 +0.04(+0.58%)
May 18, 2021 7.000 7.150 6.850 6.900 34,716 -0.11(-1.57%)
May 17, 2021 6.810 7.079 6.810 7.010 25,271 +0.23(+3.39%)
May 14, 2021 6.730 6.850 6.730 6.780 19,103 +0.06(+0.89%)
May 13, 2021 6.800 6.950 6.720 6.720 76,792 -0.11(-1.61%)
May 12, 2021 6.820 6.920 6.650 6.830 98,559 -0.05(-0.73%)
May 11, 2021 6.890 7.000 6.810 6.880 80,193 -0.18(-2.55%)
May 10, 2021 7.040 7.155 6.960 7.060 62,186 +0.01(+0.14%)
May 07, 2021 7.030 7.169 7.000 7.050 54,656 -0.05(-0.70%)
May 06, 2021 7.160 7.282 7.000 7.100 37,791 -0.01(-0.14%)
May 05, 2021 7.220 7.300 7.070 7.110 27,693 -0.14(-1.93%)
May 04, 2021 7.100 7.370 7.100 7.250 24,933 +0.16(+2.26%)
May 03, 2021 6.970 7.150 6.930 7.090 105,061 +0.13(+1.87%)
Apr 30, 2021 7.010 7.040 6.960 6.960 36,100 -0.09(-1.28%)
Apr 29, 2021 7.070 7.110 6.980 7.050 26,985 +0.07(+1.00%)
Apr 28, 2021 7.200 7.200 6.830 6.980 92,194 -0.22(-3.06%)
Apr 27, 2021 7.380 7.471 7.140 7.200 38,824 -0.18(-2.44%)
Apr 26, 2021 7.860 7.860 7.132 7.380 52,194 -0.40(-5.14%)
Apr 23, 2021 7.530 8.040 7.470 7.780 55,900 +0.30(+4.01%)
Apr 22, 2021 7.350 7.540 7.350 7.480 20,557 +0.13(+1.77%)
Apr 21, 2021 7.300 7.380 7.230 7.350 21,727 +0.17(+2.37%)
Apr 20, 2021 7.250 7.460 7.100 7.180 45,128 -0.05(-0.69%)
Apr 19, 2021 7.830 7.900 6.940 7.230 105,962 -0.54(-6.95%)
Apr 16, 2021 7.770 7.940 7.600 7.770 59,300 +0.05(+0.65%)
Apr 15, 2021 7.780 7.886 7.584 7.720 38,909 -0.01(-0.13%)
Apr 14, 2021 7.870 7.920 7.700 7.730 35,298 -0.07(-0.90%)
Apr 13, 2021 7.920 7.943 7.800 7.800 19,575 -0.10(-1.27%)
Apr 12, 2021 8.280 8.280 7.800 7.900 74,182 -0.33(-4.01%)
Apr 09, 2021 8.040 8.250 8.040 8.230 20,700 +0.17(+2.11%)
Apr 08, 2021 8.150 8.349 7.950 8.060 46,936 -0.03(-0.37%)
Apr 07, 2021 7.970 8.280 7.900 8.090 76,608 +0.12(+1.51%)
Apr 06, 2021 7.990 8.110 7.903 7.970 15,566 +0.02(+0.25%)
Apr 05, 2021 8.110 8.130 7.900 7.950 14,844 -0.12(-1.49%)
Apr 01, 2021 7.890 8.100 7.805 8.070 21,600 +0.36(+4.67%)
Mar 31, 2021 7.850 7.990 7.700 7.710 25,563 -0.18(-2.28%)
Mar 30, 2021 8.030 8.030 7.790 7.890 16,042 -0.03(-0.38%)
Mar 29, 2021 8.030 8.112 7.900 7.920 4,384 -0.11(-1.37%)
Mar 26, 2021 8.100 8.292 7.950 8.030 25,500 -0.04(-0.50%)
Mar 25, 2021 7.800 8.070 7.750 8.070 9,347 +0.21(+2.67%)
Mar 24, 2021 7.950 8.085 7.750 7.860 34,607 -0.09(-1.13%)
Mar 23, 2021 8.310 8.390 7.900 7.950 28,934 -0.46(-5.47%)
Mar 22, 2021 8.740 8.740 8.310 8.410 29,951 -0.26(-3.00%)
Mar 19, 2021 8.650 8.736 8.370 8.670 27,200 +0.02(+0.23%)
Mar 18, 2021 8.420 8.740 8.420 8.650 19,324 +0.25(+2.98%)
Mar 17, 2021 8.700 8.850 8.260 8.400 101,442 -0.33(-3.78%)
Mar 16, 2021 8.824 8.900 8.440 8.730 40,560 +0.11(+1.28%)
Mar 15, 2021 8.800 8.853 8.450 8.620 37,394 -0.10(-1.15%)
Mar 12, 2021 8.580 8.840 8.540 8.720 45,900 +0.18(+2.11%)
Mar 11, 2021 8.150 8.640 8.090 8.540 125,138 +0.45(+5.56%)
Mar 10, 2021 7.960 8.155 7.770 8.090 46,854 +0.22(+2.80%)
Mar 09, 2021 7.920 8.140 7.800 7.870 40,141 -0.11(-1.38%)
Mar 08, 2021 8.030 8.030 7.860 7.980 19,999 -0.05(-0.62%)
Mar 05, 2021 8.090 8.154 7.680 8.030 36,200 +0.01(+0.12%)
Mar 04, 2021 8.070 8.160 7.760 8.020 32,127 -0.11(-1.35%)
Mar 03, 2021 8.330 8.330 7.980 8.130 21,349 -0.15(-1.81%)
Mar 02, 2021 8.330 8.370 8.122 8.280 27,400 -0.02(-0.24%)
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.