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 (%)
Jun 30, 2004 3.690 3.700 3.690 3.690 2,300 +0.01(+0.27%)
Jun 29, 2004 3.730 3.730 3.680 3.680 2,000 +0.02(+0.55%)
Jun 28, 2004 3.690 3.779 3.660 3.660 5,200 -0.07(-1.88%)
Jun 25, 2004 3.740 3.750 3.700 3.730 3,700 +0.08(+2.19%)
Jun 24, 2004 3.870 3.870 3.650 3.650 20,900 -0.14(-3.69%)
Jun 23, 2004 3.800 3.800 3.790 3.790 2,700 -0.01(-0.26%)
Jun 22, 2004 3.788 3.830 3.788 3.800 1,700 +0.04(+1.06%)
Jun 21, 2004 3.830 3.830 3.760 3.760 24,500 -0.14(-3.57%)
Jun 18, 2004 3.899 3.899 3.899 3.899 100 +0.04(+0.98%)
Jun 17, 2004 3.851 3.960 3.851 3.861 4,800 +0.06(+1.61%)
Jun 16, 2004 4.000 4.000 3.800 3.800 23,300 -0.16(-4.04%)
Jun 15, 2004 4.000 4.000 3.950 3.960 5,900 +0.08(+2.06%)
Jun 14, 2004 3.850 3.911 3.850 3.880 2,000 -0.10(-2.51%)
Jun 10, 2004 4.000 4.000 3.890 3.980 14,700 +0.11(+2.84%)
Jun 09, 2004 3.780 4.000 3.780 3.870 4,400 +0.01(+0.26%)
Jun 08, 2004 3.830 3.880 3.820 3.860 4,400 -0.08(-2.03%)
Jun 07, 2004 3.900 3.990 3.880 3.940 3,700 -0.04(-1.01%)
Jun 04, 2004 4.010 4.060 3.790 3.980 24,200 +0.03(+0.76%)
Jun 03, 2004 4.000 4.039 3.860 3.950 13,600 -0.11(-2.71%)
Jun 02, 2004 3.960 4.060 3.800 4.060 45,700 +0.13(+3.31%)
Jun 01, 2004 4.250 4.250 3.800 3.930 65,900 +0.35(+9.78%)
May 28, 2004 3.560 3.580 3.550 3.580 30,400 +0.06(+1.70%)
May 27, 2004 3.580 3.580 3.450 3.520 10,200 -0.01(-0.28%)
May 26, 2004 3.500 3.600 3.450 3.530 16,600 +0.03(+0.86%)
May 25, 2004 3.350 3.500 3.350 3.500 9,700 +0.00(+0.00%)
May 24, 2004 3.500 3.510 3.400 3.500 14,100 +0.00(+0.00%)
May 21, 2004 3.380 3.530 3.340 3.500 8,600 +0.06(+1.74%)
May 20, 2004 3.530 3.530 3.330 3.440 11,400 -0.12(-3.37%)
May 19, 2004 3.549 3.600 3.531 3.560 7,500 -0.04(-1.11%)
May 18, 2004 3.600 3.600 3.014 3.600 26,200 +0.05(+1.41%)
May 17, 2004 3.420 3.550 3.300 3.550 7,800 +0.10(+2.90%)
May 14, 2004 3.170 3.470 3.130 3.450 30,500 +0.19(+5.83%)
May 13, 2004 3.289 3.350 3.040 3.260 11,000 +0.07(+2.19%)
May 12, 2004 3.061 3.250 3.061 3.190 6,100 -0.02(-0.62%)
May 11, 2004 3.395 3.395 2.900 3.210 49,200 -0.19(-5.45%)
May 10, 2004 3.450 3.450 3.395 3.395 3,100 -0.10(-2.72%)
May 07, 2004 3.370 3.550 3.370 3.490 15,300 +0.09(+2.68%)
May 06, 2004 3.510 3.590 3.375 3.399 10,300 -0.20(-5.58%)
May 05, 2004 3.450 3.600 3.450 3.600 16,300 +0.10(+2.86%)
May 04, 2004 3.550 3.550 3.450 3.500 8,100 -0.09(-2.51%)
May 03, 2004 3.600 3.650 3.560 3.590 26,100 +0.02(+0.56%)
Apr 30, 2004 3.740 3.740 3.500 3.570 14,300 -0.16(-4.29%)
Apr 29, 2004 3.550 3.950 3.440 3.730 25,700 +0.48(+14.77%)
Apr 28, 2004 3.280 3.400 3.250 3.250 17,300 -0.10(-2.99%)
Apr 27, 2004 3.250 3.380 3.250 3.350 29,300 +0.09(+2.76%)
Apr 26, 2004 3.540 3.540 3.260 3.260 22,900 -0.43(-11.65%)
Apr 23, 2004 3.650 3.750 3.650 3.690 6,000 -0.07(-1.86%)
Apr 22, 2004 3.530 3.860 3.530 3.760 9,700 -0.02(-0.53%)
Apr 21, 2004 3.760 3.950 3.750 3.780 15,600 +0.09(+2.44%)
Apr 20, 2004 3.640 3.749 3.531 3.690 7,400 -0.06(-1.60%)
Apr 19, 2004 3.490 3.960 3.400 3.750 22,000 +0.25(+7.14%)
Apr 16, 2004 3.400 3.690 3.300 3.500 24,700 -0.13(-3.58%)
Apr 15, 2004 2.910 3.750 2.870 3.630 72,700 +0.73(+25.17%)
Apr 14, 2004 2.910 2.980 2.760 2.900 14,300 +0.04(+1.40%)
Apr 13, 2004 2.900 2.900 2.860 2.860 3,100 -0.09(-3.05%)
Apr 12, 2004 2.960 2.980 2.590 2.950 8,400 +0.00(+0.00%)
Apr 08, 2004 2.510 2.950 2.510 2.950 15,300 +0.02(+0.68%)
Apr 07, 2004 2.750 2.960 2.750 2.930 16,100 +0.27(+10.15%)
Apr 06, 2004 2.700 2.730 2.611 2.660 2,000 -0.04(-1.48%)
Apr 05, 2004 2.510 2.730 2.510 2.700 4,400 -0.01(-0.37%)
Apr 02, 2004 2.630 2.730 2.630 2.710 3,100 -0.02(-0.73%)
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.