Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Kulicke and Soffa (NQ: KLIC )

45.38 -0.70 (-1.52%)
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 (%)
Oct 30, 2009 4.406 4.424 4.198 4.198 749,973 -0.25(-5.68%)
Oct 29, 2009 4.216 4.523 4.171 4.451 810,630 +0.30(+7.17%)
Oct 28, 2009 4.325 4.379 4.117 4.153 886,488 -0.21(-4.76%)
Oct 27, 2009 4.487 4.595 4.343 4.361 542,700 -0.12(-2.62%)
Oct 26, 2009 4.586 4.753 4.469 4.478 513,640 -0.09(-1.98%)
Oct 23, 2009 4.632 4.902 4.541 4.568 626,360 -0.23(-4.89%)
Oct 22, 2009 4.722 4.930 4.695 4.803 566,382 +0.05(+0.95%)
Oct 21, 2009 4.839 5.083 4.749 4.758 834,453 -0.12(-2.41%)
Oct 20, 2009 4.966 5.128 4.866 4.875 674,511 -0.16(-3.23%)
Oct 19, 2009 5.038 5.146 5.011 5.038 628,478 +0.00(+0.00%)
Oct 16, 2009 5.309 5.327 5.038 5.038 870,799 -0.33(-6.22%)
Oct 15, 2009 5.417 5.444 5.282 5.372 727,710 -0.11(-1.98%)
Oct 14, 2009 5.498 5.562 5.435 5.480 528,855 +0.11(+2.02%)
Oct 13, 2009 5.507 5.543 5.318 5.372 602,288 -0.13(-2.30%)
Oct 12, 2009 5.644 5.688 5.444 5.498 557,466 -0.03(-0.49%)
Oct 09, 2009 5.426 5.525 5.381 5.525 501,397 +0.07(+1.32%)
Oct 08, 2009 5.598 5.625 5.399 5.453 607,742 -0.10(-1.79%)
Oct 07, 2009 5.525 5.652 5.453 5.552 648,681 -0.04(-0.65%)
Oct 06, 2009 5.408 5.688 5.408 5.589 1,229,847 +0.23(+4.21%)
Oct 05, 2009 4.984 5.367 4.984 5.363 671,101 +0.43(+8.79%)
Oct 02, 2009 4.993 5.160 4.930 4.930 795,486 -0.14(-2.67%)
Oct 01, 2009 5.381 5.435 5.065 5.065 649,774 -0.38(-6.97%)
Sep 30, 2009 5.462 5.562 5.309 5.444 666,001 -0.01(-0.17%)
Sep 29, 2009 5.589 5.742 5.435 5.453 503,077 -0.14(-2.58%)
Sep 28, 2009 5.408 5.636 5.372 5.598 585,334 +0.23(+4.20%)
Sep 25, 2009 5.444 5.525 5.300 5.372 556,580 -0.10(-1.82%)
Sep 24, 2009 5.841 5.841 5.417 5.471 698,152 -0.33(-5.75%)
Sep 23, 2009 5.814 6.031 5.751 5.805 616,835 +0.02(+0.31%)
Sep 22, 2009 5.778 5.850 5.724 5.787 582,202 +0.07(+1.26%)
Sep 21, 2009 5.715 5.814 5.670 5.715 410,960 -0.10(-1.71%)
Sep 18, 2009 5.823 5.896 5.706 5.814 801,447 +0.03(+0.47%)
Sep 17, 2009 5.868 5.932 5.742 5.787 667,801 -0.09(-1.54%)
Sep 16, 2009 5.986 6.013 5.715 5.878 1,319,030 +0.20(+3.50%)
Sep 15, 2009 5.571 5.751 5.516 5.679 516,393 +0.08(+1.45%)
Sep 14, 2009 5.525 5.607 5.372 5.598 700,145 -0.04(-0.64%)
Sep 11, 2009 5.571 5.643 5.327 5.634 1,513,118 +0.07(+1.30%)
Sep 10, 2009 4.993 5.589 4.930 5.562 1,545,471 +0.56(+11.19%)
Sep 09, 2009 4.920 5.101 4.830 5.002 413,421 +0.04(+0.73%)
Sep 08, 2009 4.993 5.038 4.821 4.966 481,490 +0.09(+1.85%)
Sep 04, 2009 4.677 4.884 4.677 4.875 587,786 +0.17(+3.65%)
Sep 03, 2009 4.595 4.731 4.568 4.704 352,033 +0.14(+2.96%)
Sep 02, 2009 4.424 4.659 4.424 4.568 834,537 +0.14(+3.05%)
Sep 01, 2009 4.731 4.966 4.397 4.433 1,065,723 -0.32(-6.65%)
Aug 31, 2009 4.911 4.957 4.722 4.749 1,007,567 -0.22(-4.36%)
Aug 28, 2009 4.848 5.056 4.848 4.966 1,070,184 +0.20(+4.17%)
Aug 27, 2009 4.803 4.875 4.623 4.767 440,034 -0.09(-1.86%)
Aug 26, 2009 4.857 5.011 4.749 4.857 563,583 -0.02(-0.37%)
Aug 25, 2009 4.848 4.939 4.758 4.875 570,050 +0.05(+1.12%)
Aug 24, 2009 4.812 4.948 4.790 4.821 540,076 +0.02(+0.38%)
Aug 21, 2009 4.776 4.875 4.695 4.803 809,433 +0.12(+2.50%)
Aug 20, 2009 4.623 4.731 4.586 4.686 736,297 +0.05(+0.97%)
Aug 19, 2009 4.595 4.740 4.523 4.641 1,154,389 -0.05(-1.15%)
Aug 18, 2009 4.550 4.713 4.487 4.695 1,088,291 +0.17(+3.79%)
Aug 17, 2009 4.668 4.713 4.496 4.523 892,879 -0.33(-6.88%)
Aug 14, 2009 4.920 4.984 4.731 4.857 1,072,507 -0.15(-3.06%)
Aug 13, 2009 5.029 5.056 4.803 5.011 944,305 +0.04(+0.73%)
Aug 12, 2009 4.514 5.074 4.514 4.975 1,923,549 +0.45(+9.98%)
Aug 11, 2009 4.604 4.650 4.460 4.523 890,896 -0.12(-2.53%)
Aug 10, 2009 4.803 4.848 4.604 4.641 921,119 -0.23(-4.64%)
Aug 07, 2009 4.875 5.128 4.830 4.866 967,801 +0.08(+1.70%)
Aug 06, 2009 4.966 5.146 4.623 4.785 4,325,434 -0.34(-6.69%)
Aug 05, 2009 5.318 5.318 5.047 5.128 694,318 -0.14(-2.57%)
Aug 04, 2009 5.327 5.372 5.128 5.264 823,706 -0.10(-1.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.