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 (%)
Nov 29, 2013 6.650 6.760 6.555 6.690 0 +0.06(+0.90%)
Nov 27, 2013 6.560 6.665 6.500 6.630 0 +0.07(+1.07%)
Nov 26, 2013 6.480 6.640 6.480 6.560 0 +0.07(+1.08%)
Nov 25, 2013 6.610 6.620 6.340 6.490 485,636 -0.21(-3.13%)
Nov 22, 2013 6.760 6.810 6.580 6.700 0 -0.05(-0.74%)
Nov 21, 2013 6.630 6.770 6.600 6.750 388,102 +0.16(+2.43%)
Nov 20, 2013 6.650 6.810 6.550 6.590 0 -0.06(-0.90%)
Nov 19, 2013 6.940 7.010 6.590 6.650 1,524,745 -0.30(-4.32%)
Nov 18, 2013 7.070 7.140 6.880 6.950 0 -0.06(-0.86%)
Nov 15, 2013 6.770 7.120 6.720 7.010 0 +0.22(+3.24%)
Nov 14, 2013 6.800 7.070 6.745 6.790 584,453 +0.00(+0.00%)
Nov 12, 2013 6.980 6.990 6.500 6.790 0 -0.19(-2.72%)
Nov 11, 2013 7.180 7.180 6.880 6.980 0 -0.19(-2.65%)
Nov 08, 2013 7.880 8.050 6.900 7.170 0 -0.88(-10.93%)
Nov 07, 2013 8.460 8.580 8.040 8.050 810,788 -0.39(-4.62%)
Nov 06, 2013 8.640 8.730 8.350 8.440 227,271 -0.14(-1.63%)
Nov 05, 2013 8.720 8.795 8.530 8.580 194,016 -0.16(-1.83%)
Nov 04, 2013 8.500 8.850 8.440 8.740 334,480 +0.26(+3.07%)
Nov 01, 2013 8.480 8.640 8.400 8.480 0 +0.00(+0.00%)
Oct 31, 2013 8.430 8.570 8.350 8.480 0 +0.05(+0.59%)
Oct 30, 2013 8.490 8.500 8.350 8.430 406,516 -0.09(-1.06%)
Oct 29, 2013 8.510 8.610 8.410 8.520 0 +0.04(+0.47%)
Oct 28, 2013 8.480 8.510 8.331 8.480 0 -0.01(-0.12%)
Oct 25, 2013 8.690 8.700 8.470 8.490 0 -0.17(-1.96%)
Oct 24, 2013 8.550 8.690 8.460 8.660 256,593 +0.11(+1.29%)
Oct 23, 2013 8.470 8.599 8.340 8.550 277,881 +0.03(+0.29%)
Oct 22, 2013 8.590 8.660 8.330 8.525 299,685 -0.00(-0.06%)
Oct 21, 2013 8.560 8.730 8.490 8.530 387,252 +0.00(+0.00%)
Oct 18, 2013 8.700 8.796 8.310 8.530 557,914 -0.08(-0.87%)
Oct 17, 2013 8.260 8.640 8.250 8.605 464,565 +0.32(+3.80%)
Oct 16, 2013 8.330 8.360 8.180 8.290 326,407 +0.01(+0.12%)
Oct 15, 2013 8.340 8.360 8.250 8.280 438,721 -0.08(-0.96%)
Oct 14, 2013 8.300 8.415 8.200 8.360 363,708 +0.00(+0.00%)
Oct 11, 2013 8.300 8.590 8.280 8.360 0 +0.05(+0.60%)
Oct 10, 2013 8.060 8.395 8.060 8.310 508,363 +0.29(+3.62%)
Oct 09, 2013 8.280 8.330 7.950 8.020 609,941 -0.26(-3.14%)
Oct 08, 2013 8.380 8.559 8.280 8.280 434,794 -0.12(-1.43%)
Oct 07, 2013 8.310 8.470 8.260 8.400 0 +0.02(+0.24%)
Oct 04, 2013 8.380 8.570 8.350 8.380 0 -0.02(-0.24%)
Oct 03, 2013 8.860 8.860 8.400 8.400 0 -0.34(-3.89%)
Oct 02, 2013 8.350 8.799 8.350 8.740 934,954 +0.39(+4.67%)
Oct 01, 2013 8.270 8.470 8.260 8.350 1,028,107 -0.11(-1.30%)
Sep 27, 2013 8.410 8.505 8.300 8.460 0 -0.01(-0.12%)
Sep 26, 2013 8.530 8.650 8.340 8.470 222,301 -0.03(-0.35%)
Sep 25, 2013 8.460 8.750 8.460 8.500 439,300 +0.06(+0.71%)
Sep 24, 2013 8.260 8.490 8.260 8.440 372,801 +0.17(+2.06%)
Sep 23, 2013 8.370 8.480 8.180 8.270 430,739 -0.14(-1.66%)
Sep 20, 2013 8.400 8.520 8.360 8.410 0 +0.01(+0.12%)
Sep 19, 2013 8.500 8.600 8.350 8.400 482,212 -0.09(-1.06%)
Sep 18, 2013 8.760 8.780 8.160 8.490 0 -0.29(-3.30%)
Sep 17, 2013 8.630 8.880 8.620 8.780 0 +0.13(+1.50%)
Sep 16, 2013 9.060 9.106 8.600 8.650 861,247 -0.34(-3.78%)
Sep 13, 2013 8.980 9.070 8.820 8.990 0 +0.06(+0.67%)
Sep 12, 2013 9.070 9.160 8.880 8.930 0 -0.14(-1.54%)
Sep 11, 2013 9.000 9.130 8.932 9.070 0 +0.02(+0.22%)
Sep 10, 2013 8.950 9.060 8.850 9.050 835,426 +0.13(+1.46%)
Sep 09, 2013 8.750 9.120 8.750 8.920 0 +0.20(+2.29%)
Sep 06, 2013 8.760 8.830 8.525 8.720 0 +0.01(+0.11%)
Sep 05, 2013 8.440 8.910 8.440 8.710 706,698 +0.31(+3.69%)
Sep 04, 2013 8.430 8.518 8.370 8.400 491,032 -0.06(-0.71%)
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.