Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.080 +0.080 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 3.190 3.380 3.190 3.350 9,300 -0.01(-0.42%)
Dec 30, 2004 3.210 3.371 3.200 3.364 5,100 +0.09(+2.87%)
Dec 29, 2004 3.200 3.374 3.200 3.270 8,300 -0.08(-2.39%)
Dec 28, 2004 3.450 3.450 3.200 3.350 6,300 -0.10(-2.90%)
Dec 27, 2004 3.281 3.450 3.200 3.450 7,200 +0.18(+5.50%)
Dec 23, 2004 3.270 3.270 3.270 3.270 400 -0.03(-0.91%)
Dec 22, 2004 3.260 3.429 3.260 3.300 2,700 +0.03(+0.92%)
Dec 21, 2004 3.450 3.450 3.270 3.270 4,200 -0.21(-6.03%)
Dec 20, 2004 3.330 3.500 3.260 3.480 38,200 +0.13(+3.88%)
Dec 17, 2004 3.260 3.562 3.250 3.350 14,900 +0.10(+3.08%)
Dec 16, 2004 3.260 3.490 3.250 3.250 19,500 -0.20(-5.80%)
Dec 15, 2004 3.260 3.450 3.260 3.450 30,900 +0.05(+1.47%)
Dec 14, 2004 3.360 3.420 3.210 3.400 11,200 +0.15(+4.62%)
Dec 13, 2004 3.180 3.390 3.180 3.250 2,800 -0.17(-4.97%)
Dec 10, 2004 3.340 3.420 3.100 3.420 25,800 +0.08(+2.43%)
Dec 09, 2004 3.280 3.410 3.100 3.339 5,600 +0.10(+3.06%)
Dec 08, 2004 3.130 3.350 3.130 3.240 11,900 +0.09(+2.86%)
Dec 07, 2004 3.430 3.440 3.090 3.150 10,500 +0.10(+3.28%)
Dec 06, 2004 3.290 3.350 3.050 3.050 9,400 -0.30(-8.96%)
Dec 03, 2004 3.120 3.359 3.120 3.350 1,300 +0.00(+0.00%)
Dec 02, 2004 2.990 3.390 2.990 3.350 14,100 +0.13(+4.04%)
Dec 01, 2004 3.050 3.270 3.050 3.220 10,300 +0.05(+1.58%)
Nov 30, 2004 3.210 3.210 3.170 3.170 3,600 -0.04(-1.25%)
Nov 29, 2004 3.210 3.300 3.210 3.210 5,900 -0.08(-2.40%)
Nov 26, 2004 3.289 3.289 3.289 3.289 100 +0.06(+1.83%)
Nov 24, 2004 3.290 3.290 3.210 3.230 2,300 -0.10(-3.00%)
Nov 23, 2004 3.210 3.450 3.200 3.330 10,800 +0.03(+0.91%)
Nov 22, 2004 3.190 3.450 3.050 3.300 9,500 +0.04(+1.23%)
Nov 19, 2004 3.080 3.260 3.040 3.260 19,200 +0.16(+5.16%)
Nov 18, 2004 3.170 3.310 3.100 3.100 32,300 -0.15(-4.62%)
Nov 17, 2004 3.390 3.440 3.170 3.250 9,200 -0.15(-4.41%)
Nov 16, 2004 3.179 3.400 3.130 3.400 5,700 +0.06(+1.80%)
Nov 15, 2004 3.110 3.490 3.110 3.340 6,300 -0.16(-4.57%)
Nov 12, 2004 3.201 3.500 3.200 3.500 9,900 +0.00(+0.00%)
Nov 11, 2004 3.070 3.500 3.070 3.500 16,400 +0.35(+11.11%)
Nov 10, 2004 3.380 3.440 3.061 3.150 4,900 -0.16(-4.83%)
Nov 09, 2004 3.339 3.400 3.180 3.310 1,900 +0.18(+5.75%)
Nov 08, 2004 3.360 3.500 3.050 3.130 4,800 -0.10(-3.10%)
Nov 05, 2004 3.300 3.490 3.040 3.230 40,700 -0.27(-7.71%)
Nov 04, 2004 3.370 3.500 3.320 3.500 26,700 +0.10(+2.94%)
Nov 03, 2004 3.510 3.510 3.400 3.400 13,000 +0.00(+0.00%)
Nov 02, 2004 3.650 3.650 3.380 3.400 4,400 +0.00(+0.00%)
Nov 01, 2004 3.330 3.620 3.330 3.400 22,200 +0.00(+0.00%)
Oct 29, 2004 3.458 3.458 3.360 3.400 9,300 -0.10(-2.86%)
Oct 28, 2004 3.350 3.500 3.350 3.500 1,400 +0.15(+4.48%)
Oct 27, 2004 3.330 3.350 3.330 3.350 2,300 -0.04(-1.15%)
Oct 26, 2004 3.389 3.389 3.389 3.389 300 -0.01(-0.32%)
Oct 25, 2004 3.330 3.419 3.330 3.400 11,100 +0.00(+0.00%)
Oct 22, 2004 3.400 3.650 3.400 3.400 26,400 +0.00(+0.00%)
Oct 21, 2004 3.410 3.500 3.400 3.400 5,200 -0.04(-1.16%)
Oct 20, 2004 3.490 3.500 3.410 3.440 7,600 -0.04(-1.15%)
Oct 19, 2004 3.400 3.490 3.400 3.480 7,000 +0.08(+2.35%)
Oct 18, 2004 3.330 3.489 3.330 3.400 9,500 +0.00(+0.00%)
Oct 15, 2004 3.400 3.490 3.400 3.400 4,200 -0.10(-2.86%)
Oct 14, 2004 3.370 3.500 3.370 3.500 2,900 +0.03(+0.86%)
Oct 13, 2004 3.330 3.500 3.330 3.470 10,100 -0.07(-1.95%)
Oct 12, 2004 3.410 3.550 3.370 3.539 10,000 +0.22(+6.60%)
Oct 11, 2004 3.370 3.440 3.320 3.320 4,400 -0.12(-3.49%)
Oct 08, 2004 3.490 3.490 3.410 3.440 1,200 -0.02(-0.61%)
Oct 07, 2004 3.370 3.550 3.370 3.461 7,800 +0.06(+1.79%)
Oct 06, 2004 3.360 3.500 3.360 3.400 18,900 -0.10(-2.86%)
Oct 05, 2004 3.520 3.520 3.380 3.500 17,500 +0.06(+1.77%)
Oct 04, 2004 3.450 3.499 3.350 3.439 9,700 +0.04(+1.15%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.