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

Kratos Defns (NQ: KTOS )

21.03 +0.44 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 10.30 10.55 10.55 10.55 42,100 +0.26(+2.53%)
Dec 30, 2009 10.15 10.29 10.15 10.29 12,276 +0.08(+0.78%)
Dec 29, 2009 10.30 10.30 10.16 10.21 15,248 -0.09(-0.87%)
Dec 28, 2009 10.20 10.40 10.20 10.30 23,674 +0.10(+0.98%)
Dec 24, 2009 10.30 10.30 10.16 10.20 22,479 -0.09(-0.87%)
Dec 23, 2009 10.40 10.40 10.21 10.29 25,815 -0.11(-1.02%)
Dec 22, 2009 10.20 10.49 10.20 10.40 17,574 +0.22(+2.12%)
Dec 21, 2009 10.62 10.65 10.16 10.18 21,135 -0.42(-3.96%)
Dec 18, 2009 10.39 10.65 10.10 10.60 52,023 +0.14(+1.34%)
Dec 17, 2009 10.67 10.72 10.46 10.46 42,742 -0.14(-1.32%)
Dec 16, 2009 10.38 10.80 10.01 10.60 60,679 +0.22(+2.12%)
Dec 15, 2009 10.41 10.50 10.26 10.38 31,704 +0.13(+1.27%)
Dec 14, 2009 10.49 10.50 10.00 10.25 37,335 +0.17(+1.69%)
Dec 11, 2009 10.10 10.18 9.750 10.08 29,416 -0.02(-0.20%)
Dec 10, 2009 10.01 10.49 10.00 10.10 37,298 +0.04(+0.35%)
Dec 09, 2009 10.25 10.38 10.00 10.06 26,966 -0.17(-1.62%)
Dec 08, 2009 10.31 10.36 10.08 10.23 29,751 -0.17(-1.63%)
Dec 07, 2009 10.55 10.67 10.16 10.40 23,091 -0.25(-2.35%)
Dec 04, 2009 10.57 10.71 10.47 10.65 16,503 +0.01(+0.09%)
Dec 03, 2009 10.64 10.76 10.54 10.64 11,310 -0.13(-1.21%)
Dec 02, 2009 10.59 10.79 10.52 10.77 17,319 +0.08(+0.75%)
Dec 01, 2009 10.34 10.69 10.30 10.69 52,549 +0.31(+2.99%)
Nov 30, 2009 10.39 10.60 10.33 10.38 52,253 -0.12(-1.14%)
Nov 27, 2009 10.31 10.63 10.25 10.50 20,105 -0.15(-1.41%)
Nov 25, 2009 10.53 10.65 10.53 10.65 29,791 +0.07(+0.66%)
Nov 24, 2009 10.62 10.75 10.35 10.58 29,898 -0.04(-0.38%)
Nov 23, 2009 10.50 10.70 10.32 10.62 42,978 +0.28(+2.71%)
Nov 20, 2009 9.840 10.34 9.730 10.34 60,984 +0.39(+3.92%)
Nov 19, 2009 9.900 9.960 9.640 9.950 68,049 -0.03(-0.30%)
Nov 18, 2009 9.980 9.980 9.840 9.980 28,467 +0.02(+0.19%)
Nov 17, 2009 9.950 9.980 9.820 9.961 18,457 +0.06(+0.62%)
Nov 16, 2009 9.490 9.980 9.490 9.900 28,074 +0.55(+5.88%)
Nov 13, 2009 8.980 9.500 8.750 9.350 86,303 -0.01(-0.11%)
Nov 12, 2009 9.790 9.790 9.200 9.360 36,226 -0.34(-3.51%)
Nov 11, 2009 10.03 10.11 9.650 9.700 87,755 -0.41(-4.06%)
Nov 10, 2009 10.07 10.25 9.660 10.11 33,691 +0.03(+0.30%)
Nov 09, 2009 10.95 11.02 10.03 10.08 99,356 -0.82(-7.52%)
Nov 06, 2009 10.54 10.90 10.52 10.90 42,207 +0.15(+1.40%)
Nov 05, 2009 10.76 10.84 10.52 10.75 27,083 -0.03(-0.28%)
Nov 04, 2009 10.88 10.99 10.66 10.78 51,702 -0.02(-0.19%)
Nov 03, 2009 10.94 10.94 10.66 10.80 42,905 -0.14(-1.28%)
Nov 02, 2009 10.99 11.07 10.75 10.94 40,111 +0.06(+0.55%)
Oct 30, 2009 10.72 11.25 10.72 10.88 63,741 +0.27(+2.54%)
Oct 29, 2009 9.550 11.00 9.550 10.61 63,033 +1.12(+11.80%)
Oct 28, 2009 10.01 10.10 9.450 9.490 49,101 -0.61(-6.04%)
Oct 27, 2009 10.21 10.40 9.930 10.10 30,939 -0.12(-1.17%)
Oct 26, 2009 10.55 10.78 10.05 10.22 43,836 -0.43(-4.04%)
Oct 23, 2009 10.46 10.76 10.17 10.65 71,012 -0.03(-0.28%)
Oct 22, 2009 11.30 11.33 9.680 10.68 109,678 -0.63(-5.57%)
Oct 21, 2009 11.54 11.54 11.29 11.31 26,049 -0.25(-2.16%)
Oct 20, 2009 11.36 11.56 11.35 11.56 30,350 +0.11(+0.96%)
Oct 19, 2009 11.43 11.46 11.31 11.45 30,114 +0.07(+0.66%)
Oct 16, 2009 11.25 11.54 11.19 11.38 23,321 +0.12(+1.11%)
Oct 15, 2009 11.43 11.45 11.23 11.25 37,365 -0.25(-2.17%)
Oct 14, 2009 11.73 11.90 11.06 11.50 60,317 -0.10(-0.86%)
Oct 13, 2009 11.44 11.64 11.16 11.60 44,544 +0.34(+3.02%)
Oct 12, 2009 11.40 11.44 11.22 11.26 41,579 -0.03(-0.27%)
Oct 09, 2009 11.09 11.30 11.09 11.29 48,652 +0.20(+1.80%)
Oct 08, 2009 11.30 11.30 10.75 11.09 99,863 -0.20(-1.77%)
Oct 07, 2009 10.66 11.79 10.65 11.29 255,488 +1.03(+10.04%)
Oct 06, 2009 9.490 10.51 9.400 10.26 93,326 +0.86(+9.15%)
Oct 05, 2009 8.900 9.461 8.760 9.400 135,811 +0.84(+9.81%)
Oct 02, 2009 6.010 8.900 6.010 8.560 17,030 -0.38(-4.25%)
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.