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, 2014 5.090 5.020 5.020 5.020 608,200 -0.14(-2.71%)
Dec 30, 2014 5.220 5.290 5.060 5.160 733,132 +0.04(+0.78%)
Dec 29, 2014 5.100 5.230 5.080 5.120 724,754 +0.02(+0.39%)
Dec 26, 2014 5.170 5.170 5.020 5.100 480,984 +0.05(+0.99%)
Dec 24, 2014 4.890 5.050 5.050 5.050 354,700 +0.11(+2.23%)
Dec 23, 2014 5.330 5.400 4.940 4.940 1,106,627 -0.21(-4.08%)
Dec 22, 2014 5.700 5.730 5.105 5.150 1,104,584 +0.10(+1.98%)
Dec 19, 2014 4.860 5.070 4.790 5.050 763,357 +0.17(+3.48%)
Dec 18, 2014 4.600 4.910 4.580 4.880 758,187 +0.40(+8.93%)
Dec 17, 2014 4.270 4.490 4.240 4.480 1,126,903 +0.20(+4.67%)
Dec 16, 2014 4.280 4.450 4.210 4.280 1,176,124 -0.04(-0.93%)
Dec 15, 2014 4.580 4.685 4.310 4.320 598,117 -0.25(-5.47%)
Dec 12, 2014 4.670 4.730 4.540 4.570 688,030 -0.16(-3.38%)
Dec 11, 2014 5.140 5.140 4.710 4.730 497,634 -0.16(-3.27%)
Dec 10, 2014 4.800 5.000 4.650 4.890 569,424 -0.15(-2.98%)
Dec 09, 2014 4.960 5.060 4.860 5.040 562,238 +0.04(+0.80%)
Dec 08, 2014 5.100 5.120 4.970 5.000 459,075 -0.10(-1.96%)
Dec 05, 2014 5.040 5.150 5.040 5.100 288,779 +0.06(+1.19%)
Dec 04, 2014 5.050 5.090 5.040 5.040 352,290 -0.03(-0.59%)
Dec 03, 2014 5.060 5.130 5.040 5.070 393,526 +0.00(+0.00%)
Dec 02, 2014 5.090 5.240 5.050 5.070 535,542 +0.00(+0.00%)
Dec 01, 2014 5.130 5.130 5.005 5.070 578,462 -0.07(-1.36%)
Nov 28, 2014 5.190 5.190 5.100 5.140 324,889 -0.02(-0.39%)
Nov 26, 2014 5.130 5.160 5.160 5.160 444,400 +0.02(+0.39%)
Nov 25, 2014 5.140 5.180 5.100 5.140 432,435 +0.04(+0.78%)
Nov 24, 2014 5.080 5.200 5.080 5.100 452,917 +0.05(+0.99%)
Nov 21, 2014 4.910 5.100 4.910 5.050 514,776 +0.09(+1.81%)
Nov 20, 2014 4.850 5.000 4.810 4.960 540,981 +0.06(+1.22%)
Nov 19, 2014 5.030 5.030 4.891 4.900 517,026 -0.16(-3.16%)
Nov 18, 2014 5.150 5.200 4.970 5.060 904,751 -0.08(-1.56%)
Nov 17, 2014 5.300 5.420 5.120 5.140 436,802 -0.26(-4.81%)
Nov 14, 2014 5.390 5.430 5.320 5.400 698,062 +0.03(+0.56%)
Nov 13, 2014 5.370 5.510 5.343 5.370 472,044 +0.03(+0.56%)
Nov 12, 2014 5.350 5.407 5.210 5.340 684,298 -0.03(-0.56%)
Nov 11, 2014 5.500 5.530 5.320 5.370 1,001,536 -0.12(-2.19%)
Nov 10, 2014 5.800 5.890 5.480 5.490 1,033,266 -0.34(-5.83%)
Nov 07, 2014 6.080 6.450 5.820 5.830 2,237,092 -0.86(-12.86%)
Nov 06, 2014 6.650 6.770 6.551 6.690 562,854 +0.02(+0.22%)
Nov 05, 2014 6.910 7.010 6.640 6.675 374,966 -0.19(-2.70%)
Nov 04, 2014 7.020 7.070 6.800 6.860 358,745 -0.17(-2.42%)
Nov 03, 2014 7.000 7.070 6.970 7.030 412,562 +0.06(+0.86%)
Oct 31, 2014 7.030 7.030 6.840 6.970 372,659 +0.10(+1.46%)
Oct 30, 2014 6.770 6.950 6.690 6.870 313,217 +0.11(+1.63%)
Oct 29, 2014 6.820 6.842 6.680 6.760 551,355 -0.01(-0.15%)
Oct 28, 2014 6.700 6.845 6.630 6.770 464,816 +0.10(+1.50%)
Oct 27, 2014 6.880 6.760 6.760 6.670 385,621 -0.09(-1.33%)
Oct 24, 2014 6.370 6.760 6.280 6.760 640,126 +0.36(+5.62%)
Oct 23, 2014 6.430 6.500 6.300 6.400 279,891 +0.07(+1.11%)
Oct 22, 2014 6.410 6.525 6.270 6.330 331,137 -0.08(-1.25%)
Oct 21, 2014 6.470 6.480 6.380 6.410 288,931 -0.03(-0.47%)
Oct 20, 2014 6.360 6.430 6.310 6.440 239,346 +0.05(+0.78%)
Oct 17, 2014 6.700 6.700 6.360 6.390 315,470 -0.24(-3.55%)
Oct 16, 2014 6.430 6.690 6.350 6.625 284,059 +0.11(+1.61%)
Oct 15, 2014 6.240 6.600 6.080 6.520 452,443 +0.20(+3.16%)
Oct 14, 2014 6.170 6.360 6.160 6.320 438,125 +0.27(+4.46%)
Oct 13, 2014 6.130 6.300 6.010 6.050 348,772 -0.05(-0.82%)
Oct 10, 2014 6.040 6.210 5.930 6.100 575,860 +0.01(+0.16%)
Oct 09, 2014 6.360 6.400 6.070 6.090 435,957 -0.26(-4.09%)
Oct 08, 2014 6.130 6.360 6.090 6.350 572,683 +0.27(+4.44%)
Oct 07, 2014 6.170 6.210 6.030 6.080 744,733 -0.15(-2.41%)
Oct 06, 2014 6.360 6.490 5.915 6.230 662,258 -0.16(-2.50%)
Oct 03, 2014 6.530 6.530 6.385 6.390 343,754 -0.03(-0.47%)
Oct 02, 2014 6.310 6.480 6.280 6.420 447,023 +0.10(+1.58%)
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.