Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Kratos Defns (NQ: KTOS )

22.72 -0.87 (-3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 30, 2012 5.530 5.530 5.300 5.340 376,935 -0.15(-2.73%)
Mar 29, 2012 5.560 5.610 5.400 5.490 226,233 -0.12(-2.14%)
Mar 28, 2012 5.750 5.780 5.550 5.610 192,246 -0.15(-2.60%)
Mar 27, 2012 5.930 5.980 5.750 5.760 215,300 -0.14(-2.37%)
Mar 26, 2012 6.200 6.220 5.850 5.900 353,725 -0.23(-3.75%)
Mar 23, 2012 6.050 6.130 5.980 6.130 176,388 +0.07(+1.16%)
Mar 22, 2012 5.900 6.070 5.860 6.060 178,825 +0.11(+1.85%)
Mar 21, 2012 6.030 6.060 5.940 5.950 215,105 -0.07(-1.16%)
Mar 20, 2012 6.070 6.090 6.000 6.020 299,652 -0.11(-1.79%)
Mar 19, 2012 6.200 6.280 6.090 6.130 112,951 -0.09(-1.45%)
Mar 16, 2012 6.100 6.240 6.000 6.220 233,148 +0.14(+2.30%)
Mar 15, 2012 6.200 6.200 6.030 6.080 224,535 -0.11(-1.78%)
Mar 14, 2012 6.360 6.360 6.080 6.190 182,899 -0.19(-2.98%)
Mar 13, 2012 6.510 6.518 6.260 6.380 233,806 -0.06(-0.93%)
Mar 12, 2012 6.610 6.654 6.440 6.440 229,198 -0.19(-2.87%)
Mar 09, 2012 6.680 6.780 6.430 6.630 397,841 -0.06(-0.90%)
Mar 08, 2012 7.170 7.170 6.510 6.690 1,254,607 +0.76(+12.82%)
Mar 07, 2012 5.920 6.000 5.900 5.930 224,252 +0.03(+0.51%)
Mar 06, 2012 6.010 6.070 5.820 5.900 257,625 -0.20(-3.28%)
Mar 05, 2012 6.120 6.300 6.020 6.100 169,821 -0.04(-0.65%)
Mar 02, 2012 6.290 6.410 6.110 6.140 189,535 -0.09(-1.44%)
Mar 01, 2012 6.380 6.450 6.220 6.230 252,744 -0.14(-2.20%)
Feb 29, 2012 6.380 6.480 6.190 6.370 443,476 +0.00(+0.00%)
Feb 28, 2012 6.170 6.390 6.130 6.370 158,223 +0.19(+3.07%)
Feb 27, 2012 6.140 6.250 6.140 6.180 126,053 -0.01(-0.16%)
Feb 24, 2012 6.260 6.360 6.160 6.190 116,054 -0.07(-1.12%)
Feb 23, 2012 6.240 6.290 6.100 6.260 180,650 +0.02(+0.32%)
Feb 22, 2012 6.450 6.470 6.210 6.240 253,439 -0.23(-3.55%)
Feb 21, 2012 6.700 6.880 6.460 6.470 175,515 -0.21(-3.14%)
Feb 17, 2012 6.410 6.780 6.380 6.680 387,581 +0.27(+4.21%)
Feb 16, 2012 6.450 6.490 6.350 6.410 329,154 -0.05(-0.77%)
Feb 15, 2012 6.600 6.720 6.440 6.460 150,034 -0.12(-1.82%)
Feb 14, 2012 6.730 6.800 6.500 6.580 170,334 -0.22(-3.24%)
Feb 13, 2012 6.790 6.980 6.630 6.800 183,828 +0.11(+1.64%)
Feb 10, 2012 6.840 6.920 6.680 6.690 196,452 -0.25(-3.60%)
Feb 09, 2012 7.030 7.060 6.870 6.940 232,659 -0.05(-0.72%)
Feb 08, 2012 7.270 7.320 6.920 6.990 292,197 -0.28(-3.85%)
Feb 07, 2012 7.430 7.460 7.220 7.270 302,950 -0.14(-1.89%)
Feb 06, 2012 7.560 7.790 7.320 7.410 278,076 -0.15(-1.98%)
Feb 03, 2012 7.320 7.750 7.320 7.560 316,662 +0.32(+4.42%)
Feb 02, 2012 7.140 7.315 7.010 7.240 211,559 +0.13(+1.83%)
Feb 01, 2012 6.860 7.150 6.800 7.110 266,611 +0.30(+4.41%)
Jan 31, 2012 6.900 6.970 6.690 6.810 227,598 -0.05(-0.73%)
Jan 30, 2012 6.560 6.870 6.540 6.860 254,082 +0.26(+3.94%)
Jan 27, 2012 6.420 6.610 6.350 6.600 210,576 +0.15(+2.33%)
Jan 26, 2012 6.820 6.820 6.380 6.450 318,767 -0.35(-5.15%)
Jan 25, 2012 6.610 6.810 6.440 6.800 193,270 +0.17(+2.56%)
Jan 24, 2012 6.700 6.850 6.570 6.630 221,684 -0.02(-0.30%)
Jan 23, 2012 6.730 7.060 6.560 6.650 268,822 -0.07(-1.04%)
Jan 20, 2012 6.530 6.760 6.530 6.720 230,944 +0.17(+2.60%)
Jan 19, 2012 6.390 6.640 6.210 6.550 271,569 +0.16(+2.50%)
Jan 18, 2012 6.060 6.390 6.060 6.390 237,095 +0.36(+5.97%)
Jan 17, 2012 6.200 6.310 6.010 6.030 177,379 -0.10(-1.63%)
Jan 13, 2012 6.260 6.390 6.070 6.130 179,804 -0.22(-3.46%)
Jan 12, 2012 6.200 6.380 6.080 6.350 220,215 +0.16(+2.58%)
Jan 11, 2012 6.030 6.220 6.030 6.190 184,026 +0.14(+2.31%)
Jan 10, 2012 6.120 6.290 6.030 6.050 123,437 +0.00(+0.00%)
Jan 09, 2012 5.990 6.160 5.880 6.050 131,522 +0.09(+1.51%)
Jan 06, 2012 5.990 6.070 5.890 5.960 904,188 -0.04(-0.67%)
Jan 05, 2012 6.230 6.230 5.970 6.000 210,135 -0.29(-4.61%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.