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 Corp (NQ: KTCC )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.550 5.600 5.420 5.500 34,491 -0.22(-3.85%)
Sep 30, 2024 5.980 5.990 5.600 5.720 13,381 -0.15(-2.56%)
Sep 27, 2024 6.000 6.000 5.710 5.870 62,715 -0.13(-2.17%)
Sep 26, 2024 5.550 6.144 5.410 6.000 130,618 +0.52(+9.49%)
Sep 25, 2024 5.300 5.600 5.200 5.480 14,724 +0.16(+3.01%)
Sep 24, 2024 5.160 5.710 5.165 5.320 43,473 -0.14(-2.56%)
Sep 23, 2024 5.340 5.477 5.325 5.460 23,990 +0.13(+2.44%)
Sep 20, 2024 5.210 5.330 5.100 5.330 28,786 +0.11(+2.11%)
Sep 19, 2024 5.230 5.230 5.150 5.220 12,548 +0.07(+1.36%)
Sep 18, 2024 5.230 5.290 4.970 5.150 30,569 +0.00(+0.00%)
Sep 17, 2024 5.050 5.170 4.926 5.150 13,175 +0.05(+0.98%)
Sep 16, 2024 4.960 5.100 4.800 5.100 21,480 +0.07(+1.39%)
Sep 13, 2024 4.830 5.100 4.830 5.030 37,104 +0.14(+2.86%)
Sep 12, 2024 4.870 4.990 4.870 4.890 12,241 +0.03(+0.62%)
Sep 11, 2024 4.700 4.860 4.650 4.860 11,921 +0.10(+2.10%)
Sep 10, 2024 4.730 4.890 4.730 4.760 27,662 +0.08(+1.71%)
Sep 09, 2024 4.670 4.750 4.570 4.680 31,335 +0.01(+0.21%)
Sep 06, 2024 4.490 4.690 4.490 4.670 25,831 +0.10(+2.19%)
Sep 05, 2024 4.550 4.660 4.540 4.570 19,994 +0.06(+1.36%)
Sep 04, 2024 4.570 4.600 4.485 4.509 10,212 -0.00(-0.02%)
Sep 03, 2024 4.490 4.600 4.490 4.510 4,401 -0.04(-0.88%)
Aug 30, 2024 4.455 4.600 4.455 4.550 12,208 +0.05(+1.11%)
Aug 29, 2024 4.480 4.510 4.360 4.500 7,357 +0.01(+0.22%)
Aug 28, 2024 4.330 4.500 4.330 4.490 10,897 +0.09(+2.05%)
Aug 27, 2024 4.425 4.425 4.398 4.400 2,335 +0.04(+0.92%)
Aug 26, 2024 4.320 4.490 4.310 4.360 5,694 +0.00(+0.00%)
Aug 23, 2024 4.500 4.515 4.350 4.360 14,426 -0.03(-0.68%)
Aug 22, 2024 4.320 4.430 4.320 4.390 3,004 +0.00(+0.00%)
Aug 21, 2024 4.450 4.450 4.320 4.390 3,226 +0.06(+1.39%)
Aug 20, 2024 4.420 4.570 4.330 4.330 17,350 -0.09(-2.04%)
Aug 19, 2024 4.420 4.590 4.420 4.420 8,919 -0.06(-1.34%)
Aug 16, 2024 4.570 4.570 4.410 4.480 8,370 -0.05(-1.10%)
Aug 15, 2024 4.390 4.567 4.327 4.530 16,951 +0.04(+0.89%)
Aug 14, 2024 4.150 4.610 4.130 4.490 90,872 +0.62(+16.02%)
Aug 13, 2024 3.853 3.990 3.853 3.870 40,523 +0.00(+0.00%)
Aug 12, 2024 3.830 3.900 3.830 3.870 7,692 +0.00(+0.00%)
Aug 09, 2024 3.842 3.950 3.842 3.870 4,054 -0.02(-0.51%)
Aug 08, 2024 3.953 3.953 3.842 3.890 26,481 -0.10(-2.51%)
Aug 07, 2024 4.000 4.000 3.880 3.990 25,779 +0.02(+0.50%)
Aug 06, 2024 4.100 4.100 3.970 3.970 9,943 -0.06(-1.49%)
Aug 05, 2024 3.940 4.056 3.937 4.030 9,410 -0.04(-0.98%)
Aug 02, 2024 3.820 4.102 3.820 4.070 40,930 +0.25(+6.54%)
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.