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 31, 2023 5.420 5.460 5.325 5.450 6,099 +0.18(+3.42%)
May 30, 2023 5.340 5.450 5.220 5.270 12,103 -0.05(-0.85%)
May 26, 2023 5.230 5.360 5.230 5.315 5,085 +0.02(+0.28%)
May 25, 2023 5.440 5.480 5.200 5.300 12,636 -0.08(-1.58%)
May 24, 2023 5.310 5.515 5.310 5.385 9,019 +0.02(+0.47%)
May 23, 2023 5.540 5.590 5.180 5.360 84,924 -0.25(-4.46%)
May 22, 2023 5.740 5.740 5.410 5.610 63,227 -0.13(-2.26%)
May 19, 2023 5.790 5.790 5.490 5.740 42,350 +0.01(+0.17%)
May 18, 2023 5.830 5.850 5.400 5.730 66,434 -0.05(-0.87%)
May 17, 2023 5.650 5.820 5.450 5.780 51,764 +0.07(+1.23%)
May 16, 2023 5.630 5.740 5.580 5.710 10,737 +0.00(+0.00%)
May 15, 2023 5.940 5.940 5.710 5.710 7,502 -0.19(-3.22%)
May 12, 2023 5.930 5.950 5.660 5.900 21,020 +0.00(+0.00%)
May 11, 2023 5.780 6.060 5.780 5.900 14,088 -0.17(-2.80%)
May 10, 2023 5.840 6.230 5.720 6.070 37,961 +0.20(+3.41%)
May 09, 2023 5.700 6.030 5.650 5.870 53,855 +0.12(+2.09%)
May 08, 2023 6.000 6.000 5.540 5.750 42,595 -0.19(-3.20%)
May 05, 2023 5.670 5.990 5.604 5.940 55,621 +0.21(+3.66%)
May 04, 2023 5.740 5.880 5.560 5.730 88,419 -0.07(-1.21%)
May 03, 2023 6.270 6.350 5.310 5.800 108,313 -1.01(-14.83%)
May 02, 2023 6.830 7.010 6.800 6.810 35,677 -0.07(-1.02%)
May 01, 2023 6.860 7.020 6.750 6.880 19,828 +0.04(+0.58%)
Apr 28, 2023 6.620 6.840 6.620 6.840 6,202 +0.03(+0.44%)
Apr 27, 2023 6.530 6.890 6.500 6.810 10,043 +0.21(+3.18%)
Apr 26, 2023 6.620 6.670 6.420 6.600 41,257 +0.00(+0.00%)
Apr 25, 2023 6.800 6.800 6.390 6.600 10,485 -0.17(-2.51%)
Apr 24, 2023 6.780 6.970 6.730 6.770 8,599 -0.10(-1.46%)
Apr 21, 2023 7.000 7.000 6.560 6.870 13,317 -0.08(-1.15%)
Apr 20, 2023 6.960 7.000 6.600 6.950 16,270 +0.07(+1.02%)
Apr 19, 2023 6.650 6.960 6.650 6.880 10,265 +0.07(+1.03%)
Apr 18, 2023 6.930 7.040 6.810 6.810 21,477 -0.04(-0.58%)
Apr 17, 2023 7.010 7.010 6.800 6.850 18,109 -0.12(-1.72%)
Apr 14, 2023 7.200 7.220 6.840 6.970 12,711 -0.05(-0.71%)
Apr 13, 2023 7.110 7.110 6.854 7.020 13,033 +0.04(+0.57%)
Apr 12, 2023 6.850 7.120 6.810 6.980 11,250 +0.08(+1.16%)
Apr 11, 2023 7.240 7.240 6.800 6.900 13,776 -0.13(-1.85%)
Apr 10, 2023 7.140 7.230 6.940 7.030 7,048 -0.02(-0.28%)
Apr 06, 2023 7.115 7.185 6.890 7.050 11,935 -0.16(-2.22%)
Apr 05, 2023 7.280 7.290 7.100 7.210 14,974 +0.14(+1.98%)
Apr 04, 2023 7.170 7.200 7.070 7.070 18,719 -0.17(-2.35%)
Apr 03, 2023 7.320 7.530 7.215 7.240 24,735 -0.03(-0.41%)
Mar 31, 2023 7.120 7.500 6.940 7.270 32,123 +0.21(+2.97%)
Mar 30, 2023 7.100 7.130 6.990 7.060 14,098 +0.01(+0.14%)
Mar 29, 2023 6.830 7.200 6.800 7.050 46,761 +0.17(+2.47%)
Mar 28, 2023 6.930 7.200 6.870 6.880 19,251 -0.02(-0.29%)
Mar 27, 2023 6.740 7.000 6.740 6.900 15,516 +0.05(+0.73%)
Mar 24, 2023 6.590 7.060 6.473 6.850 15,881 +0.17(+2.47%)
Mar 23, 2023 6.510 7.000 6.410 6.685 37,942 +0.27(+4.29%)
Mar 22, 2023 6.610 6.610 6.355 6.410 15,040 +0.03(+0.47%)
Mar 21, 2023 6.410 6.750 6.260 6.380 32,385 +0.08(+1.27%)
Mar 20, 2023 6.610 6.710 6.230 6.300 18,509 -0.29(-4.40%)
Mar 17, 2023 6.420 6.960 6.220 6.590 87,989 +0.23(+3.62%)
Mar 16, 2023 6.270 6.760 6.220 6.360 25,523 +0.16(+2.58%)
Mar 15, 2023 6.230 6.450 6.160 6.200 41,048 -0.06(-0.96%)
Mar 14, 2023 6.400 6.620 6.240 6.260 32,048 -0.15(-2.34%)
Mar 13, 2023 6.430 6.710 6.410 6.410 35,655 -0.14(-2.14%)
Mar 10, 2023 6.540 6.575 6.360 6.550 23,391 +0.07(+1.08%)
Mar 09, 2023 6.420 6.710 6.340 6.480 21,841 -0.01(-0.15%)
Mar 08, 2023 6.740 6.810 6.310 6.490 27,543 -0.14(-2.11%)
Mar 07, 2023 6.620 6.890 6.520 6.630 27,200 -0.04(-0.60%)
Mar 06, 2023 6.790 6.850 6.650 6.670 24,138 -0.20(-2.91%)
Mar 03, 2023 6.940 6.990 6.690 6.870 52,869 -0.07(-1.01%)
Mar 02, 2023 6.730 7.160 6.700 6.940 44,884 +0.25(+3.74%)
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.