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

Kadant Inc (NY: KAI )

341.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 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 16, 2024 332.00 342.37 331.44 341.28 90,833 +12.08(+3.67%)
Jul 15, 2024 325.43 337.44 325.43 329.20 100,523 +4.80(+1.48%)
Jul 12, 2024 319.79 325.18 318.37 324.40 91,860 +7.97(+2.52%)
Jul 11, 2024 312.37 319.56 312.22 316.43 69,920 +9.87(+3.22%)
Jul 10, 2024 302.52 307.29 301.68 306.56 43,823 +4.97(+1.65%)
Jul 09, 2024 299.55 303.03 299.39 301.59 64,807 +1.91(+0.64%)
Jul 08, 2024 298.85 301.99 298.83 299.68 34,329 +2.87(+0.97%)
Jul 05, 2024 295.07 296.81 292.32 296.81 31,860 +0.88(+0.30%)
Jul 03, 2024 294.13 296.79 292.12 295.93 28,931 +3.20(+1.09%)
Jul 02, 2024 295.39 295.65 290.45 292.73 78,505 +2.39(+0.82%)
Jul 01, 2024 295.17 295.17 286.90 290.34 105,432 -3.44(-1.17%)
Jun 28, 2024 295.59 296.21 290.46 293.78 232,967 +0.82(+0.28%)
Jun 27, 2024 288.61 294.96 285.65 292.96 191,788 +6.58(+2.30%)
Jun 26, 2024 279.64 286.96 279.64 286.38 54,401 +2.48(+0.87%)
Jun 25, 2024 285.29 285.29 280.97 283.90 88,136 -3.00(-1.05%)
Jun 24, 2024 285.08 289.80 281.27 286.90 60,762 +2.73(+0.96%)
Jun 21, 2024 281.87 286.20 279.95 284.17 141,496 +2.39(+0.85%)
Jun 20, 2024 279.04 282.72 277.25 281.78 66,626 +1.60(+0.57%)
Jun 18, 2024 278.95 282.93 276.62 280.18 76,356 +1.64(+0.59%)
Jun 17, 2024 280.28 281.14 277.62 278.54 88,045 -2.80(-1.00%)
Jun 14, 2024 281.76 283.64 277.22 281.34 70,045 -5.67(-1.98%)
Jun 13, 2024 287.05 287.10 280.54 287.01 77,283 -1.29(-0.45%)
Jun 12, 2024 285.55 289.96 284.95 288.30 80,721 +10.89(+3.93%)
Jun 11, 2024 277.31 279.15 274.99 277.41 52,168 -1.53(-0.55%)
Jun 10, 2024 269.75 280.27 269.75 278.94 72,256 +6.36(+2.33%)
Jun 07, 2024 279.10 280.18 272.05 272.58 41,359 -7.04(-2.52%)
Jun 06, 2024 280.06 280.93 273.54 279.62 78,189 -1.17(-0.42%)
Jun 05, 2024 276.44 287.00 276.44 280.79 99,733 +5.42(+1.97%)
Jun 04, 2024 277.77 279.90 274.47 275.37 79,049 -4.56(-1.63%)
Jun 03, 2024 287.61 288.27 277.14 279.93 103,748 -6.08(-2.13%)
May 31, 2024 277.27 286.48 273.54 286.01 117,668 +10.80(+3.92%)
May 30, 2024 272.55 278.32 269.63 275.21 65,688 +5.22(+1.93%)
May 29, 2024 266.23 270.77 266.23 269.99 73,841 -0.02(-0.01%)
May 28, 2024 275.76 275.76 269.34 270.01 74,095 -3.21(-1.17%)
May 24, 2024 270.97 273.23 270.96 273.22 43,677 +3.94(+1.46%)
May 23, 2024 277.37 277.37 268.13 269.28 101,488 -7.27(-2.63%)
May 22, 2024 283.76 284.33 274.95 276.55 77,157 -8.45(-2.96%)
May 21, 2024 284.85 286.99 282.78 285.00 40,867 -1.56(-0.54%)
May 20, 2024 279.25 289.61 279.25 286.56 77,703 +7.54(+2.70%)
May 17, 2024 284.71 284.71 276.12 279.02 109,264 -0.11(-0.04%)
May 16, 2024 281.29 281.92 278.81 279.13 61,694 -1.70(-0.61%)
May 15, 2024 286.20 286.99 280.80 280.83 62,277 -1.63(-0.58%)
May 14, 2024 286.14 286.14 278.15 282.46 78,450 -0.07(-0.02%)
May 13, 2024 289.20 289.20 281.64 282.53 79,800 -5.02(-1.75%)
May 10, 2024 288.80 288.80 283.31 287.55 37,314 +0.30(+0.10%)
May 09, 2024 284.57 287.55 284.57 287.25 38,524 +3.52(+1.24%)
May 08, 2024 278.53 283.90 278.53 283.73 53,638 +2.29(+0.81%)
May 07, 2024 282.18 283.25 279.29 281.44 83,886 +0.18(+0.06%)
May 06, 2024 275.40 283.53 275.40 281.26 81,442 +8.80(+3.23%)
May 03, 2024 271.58 273.12 266.83 272.46 100,195 +5.60(+2.10%)
May 02, 2024 264.01 270.61 259.19 266.86 212,520 +5.34(+2.04%)
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.