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

K V H Inds Inc (NQ: KVHI )

4.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 4.400 4.480 4.400 4.450 33,225 +0.10(+2.30%)
Jul 10, 2024 4.360 4.380 4.280 4.350 51,526 +0.02(+0.46%)
Jul 09, 2024 4.390 4.410 4.310 4.330 58,329 -0.08(-1.81%)
Jul 08, 2024 4.580 4.580 4.410 4.410 70,676 -0.06(-1.34%)
Jul 05, 2024 4.480 4.530 4.420 4.470 48,296 -0.01(-0.22%)
Jul 03, 2024 4.440 4.480 4.400 4.480 65,867 +0.06(+1.36%)
Jul 02, 2024 4.380 4.500 4.380 4.420 120,414 +0.05(+1.14%)
Jul 01, 2024 4.620 4.680 4.340 4.370 111,654 -0.28(-6.02%)
Jun 28, 2024 4.970 5.030 4.510 4.650 2,305,467 -0.27(-5.49%)
Jun 27, 2024 4.850 4.930 4.740 4.920 106,557 +0.04(+0.82%)
Jun 26, 2024 5.160 5.200 4.870 4.880 152,214 -0.24(-4.69%)
Jun 25, 2024 4.600 5.130 4.570 5.120 157,111 +0.59(+13.02%)
Jun 24, 2024 4.450 4.570 4.410 4.530 62,524 +0.03(+0.67%)
Jun 21, 2024 4.540 4.610 4.470 4.500 120,919 -0.04(-0.88%)
Jun 20, 2024 4.690 4.690 4.470 4.540 82,151 -0.13(-2.78%)
Jun 18, 2024 4.700 4.750 4.620 4.670 45,950 -0.05(-1.06%)
Jun 17, 2024 4.750 4.766 4.615 4.720 69,228 -0.07(-1.46%)
Jun 14, 2024 4.860 4.880 4.665 4.790 97,755 -0.09(-1.84%)
Jun 13, 2024 4.850 4.920 4.770 4.880 60,620 -0.05(-1.01%)
Jun 12, 2024 4.950 4.980 4.810 4.930 46,130 +0.08(+1.65%)
Jun 11, 2024 4.970 4.970 4.800 4.850 90,296 -0.16(-3.19%)
Jun 10, 2024 5.000 5.040 4.970 5.010 38,616 +0.00(+0.00%)
Jun 07, 2024 5.070 5.130 4.980 5.010 58,215 -0.01(-0.20%)
Jun 06, 2024 5.040 5.070 4.920 5.020 30,606 -0.05(-0.99%)
Jun 05, 2024 5.110 5.135 5.030 5.070 92,219 -0.03(-0.59%)
Jun 04, 2024 5.110 5.125 5.000 5.100 55,044 -0.01(-0.20%)
Jun 03, 2024 5.180 5.180 5.050 5.110 41,329 -0.07(-1.35%)
May 31, 2024 5.110 5.180 5.040 5.180 66,244 +0.07(+1.37%)
May 30, 2024 5.150 5.150 5.070 5.110 38,468 -0.01(-0.20%)
May 29, 2024 5.100 5.187 5.060 5.120 38,960 -0.04(-0.78%)
May 28, 2024 5.120 5.200 5.070 5.160 57,608 +0.06(+1.18%)
May 24, 2024 5.140 5.200 5.020 5.100 75,312 -0.04(-0.78%)
May 23, 2024 5.160 5.165 5.080 5.140 78,906 -0.08(-1.53%)
May 22, 2024 5.220 5.240 5.060 5.220 74,642 -0.01(-0.19%)
May 21, 2024 5.150 5.270 5.120 5.230 217,173 +0.07(+1.36%)
May 20, 2024 5.080 5.200 4.985 5.160 95,982 +0.06(+1.18%)
May 17, 2024 5.070 5.190 5.040 5.100 163,616 +0.05(+0.99%)
May 16, 2024 5.110 5.153 5.040 5.050 77,873 -0.08(-1.56%)
May 15, 2024 5.090 5.140 4.995 5.130 237,064 +0.06(+1.18%)
May 14, 2024 5.030 5.110 5.000 5.070 100,109 +0.05(+1.00%)
May 13, 2024 4.960 5.100 4.960 5.020 109,851 +0.01(+0.20%)
May 10, 2024 5.210 5.215 4.980 5.010 61,597 -0.24(-4.57%)
May 09, 2024 4.980 5.250 4.980 5.250 131,120 +0.24(+4.79%)
May 08, 2024 5.080 5.115 5.000 5.010 84,721 -0.09(-1.76%)
May 07, 2024 4.970 5.170 4.870 5.100 234,202 +0.10(+2.00%)
May 06, 2024 5.000 5.050 4.880 5.000 107,614 +0.01(+0.20%)
May 03, 2024 5.030 5.030 4.930 4.990 36,104 +0.01(+0.20%)
May 02, 2024 4.865 5.020 4.865 4.980 87,917 +0.09(+1.84%)
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.