Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2007 7.497 7.820 7.465 7.721 73,800 +0.22(+2.99%)
May 30, 2007 7.472 7.583 7.443 7.497 104,617 -0.04(-0.49%)
May 29, 2007 7.591 7.596 7.490 7.534 51,497 -0.01(-0.10%)
May 25, 2007 7.534 7.638 7.502 7.541 19,058 +0.05(+0.72%)
May 24, 2007 7.549 7.588 7.403 7.487 78,260 -0.06(-0.82%)
May 23, 2007 7.818 7.823 7.475 7.549 151,249 -0.33(-4.19%)
May 22, 2007 7.497 8.015 7.398 7.879 243,702 +0.33(+4.31%)
May 21, 2007 7.504 7.554 7.287 7.554 198,287 +0.11(+1.49%)
May 18, 2007 7.458 7.758 7.443 7.443 177,607 -0.01(-0.20%)
May 17, 2007 7.857 7.857 7.455 7.458 216,534 -0.43(-5.47%)
May 16, 2007 7.665 7.892 7.573 7.889 55,958 +0.26(+3.46%)
May 15, 2007 7.744 7.956 7.581 7.625 105,834 -0.18(-2.34%)
May 14, 2007 7.978 8.000 7.741 7.808 102,995 -0.06(-0.75%)
May 11, 2007 7.906 7.911 7.832 7.867 42,577 +0.03(+0.38%)
May 10, 2007 8.111 8.111 7.793 7.837 97,318 -0.28(-3.40%)
May 09, 2007 8.010 8.212 7.897 8.114 94,074 +0.07(+0.86%)
May 08, 2007 8.017 8.052 7.788 8.044 77,855 +0.03(+0.34%)
May 07, 2007 8.077 8.210 8.000 8.017 133,408 -0.25(-3.01%)
May 04, 2007 8.269 8.269 8.025 8.266 182,067 -0.00(-0.06%)
May 03, 2007 8.308 8.466 8.257 8.271 173,957 -0.04(-0.45%)
May 02, 2007 7.845 8.308 7.808 8.308 200,720 +0.49(+6.21%)
May 01, 2007 7.808 7.951 7.744 7.823 138,273 +0.02(+0.28%)
Apr 30, 2007 7.778 7.993 7.744 7.800 98,940 +0.02(+0.32%)
Apr 27, 2007 7.892 7.892 7.736 7.776 65,284 -0.16(-1.99%)
Apr 26, 2007 8.313 8.316 7.929 7.934 36,494 -0.41(-4.96%)
Apr 25, 2007 8.237 8.518 8.173 8.348 82,721 +0.18(+2.27%)
Apr 24, 2007 7.911 8.271 7.911 8.163 51,497 +0.25(+3.18%)
Apr 23, 2007 8.229 8.232 7.837 7.911 77,855 -0.37(-4.50%)
Apr 20, 2007 8.466 8.466 8.160 8.284 91,236 -0.08(-1.00%)
Apr 19, 2007 8.456 8.456 8.345 8.368 42,171 -0.14(-1.68%)
Apr 18, 2007 8.841 8.883 8.493 8.511 105,834 -0.37(-4.14%)
Apr 17, 2007 8.718 8.890 8.602 8.878 96,913 +0.15(+1.75%)
Apr 16, 2007 8.607 8.737 8.405 8.725 213,696 +0.36(+4.37%)
Apr 13, 2007 8.143 8.540 8.143 8.360 159,359 +0.21(+2.60%)
Apr 12, 2007 8.333 8.333 8.077 8.148 253,840 -0.18(-2.19%)
Apr 11, 2007 8.836 8.893 8.274 8.331 278,169 -0.49(-5.51%)
Apr 10, 2007 9.122 9.122 8.792 8.816 245,324 -0.33(-3.56%)
Apr 09, 2007 8.964 9.184 8.885 9.142 92,452 +0.07(+0.82%)
Apr 05, 2007 9.046 9.211 9.046 9.068 132,597 +0.02(+0.25%)
Apr 04, 2007 8.651 9.061 8.446 9.046 126,109 +0.41(+4.74%)
Apr 03, 2007 7.924 8.686 7.924 8.636 151,655 +0.75(+9.54%)
Apr 02, 2007 7.931 8.007 7.773 7.884 105,428 -0.11(-1.36%)
Mar 30, 2007 8.175 8.234 7.897 7.993 198,692 -0.16(-1.97%)
Mar 29, 2007 8.274 8.326 8.141 8.153 129,758 -0.07(-0.87%)
Mar 28, 2007 8.178 8.279 8.168 8.225 117,999 +0.01(+0.18%)
Mar 27, 2007 8.345 8.422 8.180 8.210 144,761 -0.13(-1.57%)
Mar 26, 2007 8.296 8.481 8.146 8.340 51,092 +0.17(+2.05%)
Mar 23, 2007 8.059 8.286 8.059 8.173 28,384 +0.10(+1.19%)
Mar 22, 2007 8.010 8.123 8.010 8.077 28,384 +0.08(+0.96%)
Mar 21, 2007 7.776 8.015 7.719 8.000 71,367 +0.21(+2.69%)
Mar 20, 2007 7.682 7.820 7.682 7.790 45,415 +0.09(+1.22%)
Mar 19, 2007 7.682 7.741 7.657 7.697 119,215 +0.04(+0.55%)
Mar 16, 2007 7.652 7.707 7.527 7.655 88,803 +0.00(+0.06%)
Mar 15, 2007 7.578 7.670 7.524 7.650 78,260 +0.09(+1.14%)
Mar 14, 2007 7.650 7.731 7.524 7.564 34,061 -0.14(-1.82%)
Mar 13, 2007 8.153 8.222 7.697 7.704 58,796 -0.45(-5.51%)
Mar 12, 2007 7.837 8.220 7.828 8.153 66,095 +0.33(+4.19%)
Mar 09, 2007 7.904 7.978 7.810 7.825 36,494 -0.02(-0.25%)
Mar 08, 2007 8.086 8.101 7.768 7.845 139,490 -0.19(-2.39%)
Mar 07, 2007 8.042 8.077 7.966 8.037 47,442 -0.08(-1.03%)
Mar 06, 2007 7.943 8.252 7.943 8.121 75,827 +0.23(+2.94%)
Mar 05, 2007 8.101 8.382 7.847 7.889 100,968 -0.24(-2.91%)
Mar 02, 2007 8.469 8.582 8.126 8.126 75,016 -0.36(-4.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.