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

Kadant Inc (NY: KAI )

288.60 +5.84 (+2.07%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 220.95 224.08 219.49 221.05 67,333 +2.32(+1.06%)
Jun 29, 2023 211.99 219.15 211.99 218.73 34,457 +6.02(+2.83%)
Jun 28, 2023 213.45 214.65 211.60 212.71 28,957 -1.00(-0.47%)
Jun 27, 2023 213.57 215.21 213.54 213.70 26,568 +1.47(+0.69%)
Jun 26, 2023 208.36 215.59 208.36 212.23 50,619 +3.83(+1.84%)
Jun 23, 2023 208.14 211.24 207.07 208.40 85,788 -3.71(-1.75%)
Jun 22, 2023 216.97 216.97 211.53 212.11 87,862 -4.86(-2.24%)
Jun 21, 2023 219.33 220.14 216.68 216.97 75,168 -3.95(-1.79%)
Jun 20, 2023 220.56 222.19 218.52 220.92 43,311 -1.77(-0.80%)
Jun 16, 2023 226.59 228.81 219.47 222.69 156,019 -1.92(-0.86%)
Jun 15, 2023 213.98 224.62 213.98 224.61 202,316 +29.98(+15.40%)
May 08, 2023 193.46 195.97 192.58 194.63 37,519 +0.45(+0.23%)
May 05, 2023 192.05 195.09 191.66 194.19 50,040 +5.38(+2.85%)
May 04, 2023 190.16 192.18 186.06 188.81 85,732 -2.89(-1.51%)
May 03, 2023 186.61 199.23 186.61 191.70 97,016 +6.20(+3.34%)
May 02, 2023 185.97 186.11 182.80 185.50 62,435 +0.08(+0.04%)
May 01, 2023 185.82 188.58 185.42 185.42 52,473 +0.47(+0.25%)
Apr 28, 2023 184.37 188.15 184.37 184.95 58,751 -0.90(-0.48%)
Apr 27, 2023 183.57 186.26 182.62 185.84 52,108 +2.70(+1.47%)
Apr 26, 2023 187.84 188.40 182.32 183.15 42,205 -6.64(-3.50%)
Apr 25, 2023 190.79 191.27 188.55 189.79 52,823 -3.13(-1.63%)
Apr 24, 2023 191.17 194.41 191.17 192.92 32,345 +0.60(+0.31%)
Apr 21, 2023 194.69 194.69 191.10 192.32 43,356 -0.90(-0.46%)
Apr 20, 2023 190.70 193.27 188.99 193.22 55,214 +1.78(+0.93%)
Apr 19, 2023 191.71 192.31 190.07 191.44 47,830 -0.09(-0.05%)
Apr 18, 2023 195.68 196.07 190.98 191.53 74,776 -3.45(-1.77%)
Apr 17, 2023 194.23 195.13 193.39 194.98 39,900 +1.85(+0.96%)
Apr 14, 2023 194.29 196.26 192.32 193.13 64,568 -1.11(-0.57%)
Apr 13, 2023 196.09 196.09 192.83 194.25 43,880 -0.11(-0.06%)
Apr 12, 2023 197.12 197.84 194.32 194.35 44,981 -0.36(-0.18%)
Apr 11, 2023 195.10 196.51 193.54 194.71 70,195 +1.04(+0.54%)
Apr 10, 2023 189.19 194.19 189.19 193.67 81,444 +3.09(+1.62%)
Apr 06, 2023 191.47 191.85 188.82 190.58 75,663 -0.89(-0.47%)
Apr 05, 2023 194.16 195.46 191.01 191.47 51,534 -4.61(-2.35%)
Apr 04, 2023 204.36 204.36 195.94 196.08 49,169 -6.53(-3.22%)
Apr 03, 2023 207.50 208.62 200.48 202.61 71,789 -4.61(-2.23%)
Mar 31, 2023 204.50 207.22 203.75 207.22 93,744 +4.58(+2.26%)
Mar 30, 2023 204.62 205.68 202.53 202.64 34,331 -0.40(-0.20%)
Mar 29, 2023 203.61 203.61 199.61 203.04 52,345 +2.01(+1.00%)
Mar 28, 2023 196.80 201.09 196.80 201.03 85,909 +3.95(+2.00%)
Mar 27, 2023 197.91 198.64 195.43 197.09 80,105 +1.77(+0.91%)
Mar 24, 2023 195.36 196.60 191.70 195.32 119,829 -2.33(-1.18%)
Mar 23, 2023 198.15 201.03 196.16 197.65 71,953 +0.18(+0.09%)
Mar 22, 2023 202.30 203.11 196.96 197.47 68,571 -4.77(-2.36%)
Mar 21, 2023 204.15 204.37 200.62 202.25 56,010 +1.91(+0.95%)
Mar 20, 2023 198.26 201.99 198.26 200.34 36,146 +4.46(+2.28%)
Mar 17, 2023 198.84 198.84 195.41 195.87 95,644 -3.98(-1.99%)
Mar 16, 2023 194.67 201.66 193.54 199.85 91,100 +2.48(+1.26%)
Mar 15, 2023 198.20 199.75 194.38 197.37 104,793 -6.16(-3.03%)
Mar 14, 2023 208.75 209.16 200.62 203.53 106,157 +0.05(+0.02%)
Mar 13, 2023 202.02 205.08 199.18 203.48 51,490 -2.80(-1.36%)
Mar 10, 2023 210.73 211.65 205.00 206.28 66,358 -6.03(-2.84%)
Mar 09, 2023 214.75 216.69 211.84 212.31 69,119 -1.63(-0.76%)
Mar 08, 2023 215.82 216.64 213.05 213.94 53,348 -2.32(-1.07%)
Mar 07, 2023 216.00 216.64 213.53 216.26 83,421 -0.08(-0.04%)
Mar 06, 2023 218.07 219.48 214.12 216.34 44,274 -2.28(-1.04%)
Mar 03, 2023 216.43 219.89 214.66 218.61 47,278 +3.68(+1.71%)
Mar 02, 2023 211.62 214.99 210.48 214.94 30,462 +1.18(+0.55%)
Mar 01, 2023 211.21 214.18 210.22 213.75 50,381 +0.43(+0.20%)
Feb 28, 2023 212.99 216.18 211.97 213.32 62,620 -0.09(-0.04%)
Feb 27, 2023 212.21 216.56 209.89 213.41 48,555 +2.80(+1.33%)
Feb 24, 2023 208.77 211.72 208.77 210.61 68,542 -1.59(-0.75%)
Feb 23, 2023 213.29 214.66 209.27 212.20 92,671 -0.72(-0.34%)
Feb 22, 2023 207.57 215.69 206.01 212.92 125,796 +5.04(+2.42%)
Feb 21, 2023 213.93 216.50 206.81 207.88 114,493 -9.31(-4.29%)
Feb 17, 2023 214.56 218.60 211.20 217.19 86,155 +6.90(+3.28%)
Feb 16, 2023 198.81 213.43 194.38 210.29 123,650 +11.54(+5.81%)
Feb 15, 2023 200.84 202.44 198.47 198.76 94,355 -2.19(-1.09%)
Feb 14, 2023 200.46 202.35 198.01 200.94 56,606 +0.35(+0.17%)
Feb 13, 2023 201.76 203.43 199.99 200.59 73,724 -0.03(-0.01%)
Feb 10, 2023 198.96 201.58 198.67 200.62 58,609 -0.67(-0.33%)
Feb 09, 2023 206.96 208.65 200.51 201.29 67,967 -5.12(-2.48%)
Feb 08, 2023 206.33 210.46 203.91 206.41 82,904 -2.96(-1.41%)
Feb 07, 2023 205.69 209.41 204.82 209.37 61,012 +2.43(+1.17%)
Feb 06, 2023 212.27 212.27 205.98 206.94 52,938 -5.72(-2.69%)
Feb 03, 2023 211.35 213.79 209.89 212.67 58,505 -0.07(-0.03%)
Feb 02, 2023 208.48 213.31 207.45 212.74 85,135 +6.31(+3.06%)
Feb 01, 2023 203.72 210.29 201.61 206.43 55,004 +3.93(+1.94%)
Jan 31, 2023 198.04 203.19 198.04 202.50 69,969 +4.10(+2.07%)
Jan 30, 2023 197.50 200.63 197.28 198.40 59,151 -0.91(-0.46%)
Jan 27, 2023 198.38 200.50 195.31 199.31 36,477 -0.05(-0.03%)
Jan 26, 2023 199.42 200.03 196.27 199.36 48,498 +2.19(+1.11%)
Jan 25, 2023 200.80 202.71 194.42 197.18 89,724 -4.49(-2.23%)
Jan 24, 2023 198.76 203.42 198.76 201.67 52,444 +2.41(+1.21%)
Jan 23, 2023 197.08 200.26 196.79 199.26 49,251 +2.28(+1.16%)
Jan 20, 2023 191.95 196.99 189.47 196.99 48,891 +6.52(+3.42%)
Jan 19, 2023 188.92 193.35 186.64 190.47 62,905 +1.46(+0.77%)
Jan 18, 2023 189.05 193.72 188.68 189.01 54,160 +0.03(+0.02%)
Jan 17, 2023 200.07 200.07 188.33 188.98 77,031 -10.97(-5.49%)
Jan 13, 2023 191.69 200.22 190.41 199.95 93,081 +6.70(+3.47%)
Jan 12, 2023 191.34 194.42 189.50 193.25 62,443 +2.43(+1.27%)
Jan 11, 2023 190.50 193.69 188.07 190.83 69,423 +1.57(+0.83%)
Jan 10, 2023 180.66 189.26 180.66 189.26 55,885 +6.89(+3.78%)
Jan 09, 2023 183.45 185.61 181.86 182.37 74,949 -1.07(-0.58%)
Jan 06, 2023 179.42 183.53 176.86 183.44 52,607 +6.55(+3.70%)
Jan 05, 2023 176.66 179.24 175.20 176.89 96,388 -1.81(-1.01%)
Jan 04, 2023 180.52 181.00 177.72 178.70 63,649 +0.61(+0.34%)
Jan 03, 2023 178.56 178.59 175.06 178.10 59,935 +1.83(+1.04%)
Dec 30, 2022 177.01 178.03 174.31 176.27 46,305 -1.75(-0.98%)
Dec 29, 2022 175.31 179.24 172.84 178.02 40,189 +5.73(+3.32%)
Dec 28, 2022 175.93 177.72 172.28 172.29 47,935 -3.71(-2.11%)
Dec 27, 2022 175.76 176.58 174.16 176.00 41,772 +0.35(+0.20%)
Dec 23, 2022 173.30 176.51 171.96 175.65 34,998 +2.59(+1.50%)
Dec 22, 2022 176.49 176.49 170.74 173.06 48,397 -4.09(-2.31%)
Dec 21, 2022 176.14 178.66 174.35 177.15 52,324 +2.12(+1.21%)
Dec 20, 2022 172.08 175.67 171.04 175.03 40,777 +3.90(+2.28%)
Dec 19, 2022 174.74 175.31 169.71 171.13 52,165 -3.51(-2.01%)
Dec 16, 2022 173.62 176.84 171.39 174.64 96,223 -1.34(-0.76%)
Dec 15, 2022 185.80 185.80 175.82 175.98 81,375 -11.03(-5.90%)
Dec 14, 2022 188.91 193.14 186.31 187.01 88,099 -0.75(-0.40%)
Dec 13, 2022 189.42 189.42 184.06 187.76 80,028 +4.63(+2.53%)
Dec 12, 2022 180.79 183.22 178.67 183.13 32,137 +3.46(+1.93%)
Dec 09, 2022 184.43 184.43 179.53 179.66 51,659 -5.20(-2.81%)
Dec 08, 2022 181.57 184.89 179.91 184.86 64,164 +3.64(+2.01%)
Dec 07, 2022 183.13 185.02 181.22 181.22 65,257 -3.69(-2.00%)
Dec 06, 2022 188.54 189.49 183.32 184.91 49,148 -4.24(-2.24%)
Dec 05, 2022 188.69 189.76 185.97 189.15 37,868 -1.74(-0.91%)
Dec 02, 2022 189.20 192.66 185.80 190.89 47,099 -1.44(-0.75%)
Dec 01, 2022 192.74 193.44 189.75 192.33 30,493 +0.76(+0.40%)
Nov 30, 2022 186.04 191.56 181.94 191.56 58,205 +4.62(+2.47%)
Nov 29, 2022 186.95 189.35 185.70 186.95 46,516 +1.06(+0.57%)
Nov 28, 2022 188.71 191.64 184.49 185.89 47,674 -5.95(-3.10%)
Nov 25, 2022 187.73 191.87 187.73 191.84 24,452 +3.88(+2.06%)
Nov 23, 2022 187.17 190.33 187.17 187.96 41,027 -0.11(-0.06%)
Nov 22, 2022 188.34 189.01 185.65 188.07 56,165 +0.94(+0.50%)
Nov 21, 2022 190.27 190.99 186.31 187.13 48,563 -4.17(-2.18%)
Nov 18, 2022 191.34 193.47 188.07 191.29 50,074 +3.61(+1.92%)
Nov 17, 2022 186.74 188.13 183.43 187.68 67,418 +0.41(+0.22%)
Nov 16, 2022 186.39 187.41 184.77 187.28 50,289 +0.69(+0.37%)
Nov 15, 2022 183.68 188.09 180.76 186.59 62,015 +5.49(+3.03%)
Nov 14, 2022 181.83 184.71 180.50 181.10 49,170 -2.29(-1.25%)
Nov 11, 2022 186.61 188.65 182.44 183.40 53,274 -3.03(-1.62%)
Nov 10, 2022 183.05 187.82 181.79 186.42 63,108 +10.83(+6.17%)
Nov 09, 2022 176.31 179.77 174.73 175.59 60,049 -2.08(-1.17%)
Nov 08, 2022 176.58 178.85 175.40 177.68 59,239 +1.35(+0.77%)
Nov 07, 2022 175.73 176.43 171.98 176.33 44,517 +3.06(+1.76%)
Nov 04, 2022 169.41 174.10 169.41 173.27 38,506 +6.82(+4.10%)
Nov 03, 2022 164.60 171.74 163.44 166.46 40,424 -0.95(-0.57%)
Nov 02, 2022 171.15 180.06 167.14 167.41 76,991 -9.77(-5.51%)
Nov 01, 2022 177.22 179.64 176.02 177.17 49,703 +0.59(+0.33%)
Oct 31, 2022 174.99 177.37 174.32 176.59 45,659 -0.21(-0.12%)
Oct 28, 2022 173.11 177.76 172.54 176.80 46,029 +4.91(+2.86%)
Oct 27, 2022 173.73 176.03 171.21 171.88 56,442 +0.60(+0.35%)
Oct 26, 2022 171.98 175.99 170.38 171.29 32,427 +0.03(+0.02%)
Oct 25, 2022 168.86 172.34 168.01 171.26 31,791 +3.07(+1.82%)
Oct 24, 2022 165.61 169.27 164.21 168.19 35,191 +2.59(+1.56%)
Oct 21, 2022 161.06 167.03 159.31 165.60 33,223 +6.18(+3.88%)
Oct 20, 2022 165.81 165.82 158.91 159.42 45,942 -6.11(-3.69%)
Oct 19, 2022 165.91 166.80 163.27 165.53 48,326 -1.83(-1.09%)
Oct 18, 2022 170.18 170.18 165.61 167.36 39,660 +0.91(+0.55%)
Oct 17, 2022 164.30 167.61 163.40 166.45 61,911 +3.72(+2.29%)
Oct 14, 2022 164.12 164.13 160.96 162.72 82,556 -0.61(-0.37%)
Oct 13, 2022 156.07 164.29 153.01 163.33 46,442 +4.91(+3.10%)
Oct 12, 2022 159.05 159.63 157.25 158.42 49,104 -0.71(-0.44%)
Oct 11, 2022 162.11 162.33 157.97 159.12 54,875 -4.28(-2.62%)
Oct 10, 2022 158.20 164.89 155.67 163.40 77,889 +6.89(+4.40%)
Oct 07, 2022 164.27 164.27 153.80 156.52 82,143 -8.55(-5.18%)
Oct 06, 2022 168.43 169.00 163.94 165.07 63,668 -3.11(-1.85%)
Oct 05, 2022 170.26 171.50 167.85 168.18 70,015 -4.54(-2.63%)
Oct 04, 2022 173.53 173.53 169.23 172.72 91,103 +2.07(+1.21%)
Oct 03, 2022 168.13 171.33 168.13 170.64 44,504 +5.38(+3.25%)
Sep 30, 2022 164.75 168.96 164.75 165.26 47,583 -0.44(-0.26%)
Sep 29, 2022 169.54 172.14 164.77 165.70 60,440 -5.02(-2.94%)
Sep 28, 2022 166.52 172.01 166.25 170.72 60,390 +5.29(+3.20%)
Sep 27, 2022 168.82 170.17 164.16 165.43 39,663 -2.18(-1.30%)
Sep 26, 2022 165.80 170.44 164.84 167.61 70,250 +0.13(+0.08%)
Sep 23, 2022 167.51 167.77 165.09 167.48 43,521 -1.76(-1.04%)
Sep 22, 2022 171.46 173.30 166.87 169.25 43,832 -4.72(-2.71%)
Sep 21, 2022 173.96 178.21 173.96 173.96 37,040 +1.65(+0.96%)
Sep 20, 2022 169.04 172.35 169.04 172.31 36,190 +0.88(+0.51%)
Sep 19, 2022 166.47 171.89 163.84 171.43 29,734 +2.72(+1.62%)
Sep 16, 2022 168.65 168.90 164.89 168.70 72,346 -1.62(-0.95%)
Sep 15, 2022 169.77 173.75 169.77 170.32 30,884 -1.53(-0.89%)
Sep 14, 2022 172.53 172.61 169.50 171.84 46,324 -1.19(-0.69%)
Sep 13, 2022 177.84 179.21 172.22 173.03 36,684 -8.92(-4.90%)
Sep 12, 2022 180.64 182.68 176.56 181.95 34,476 +0.54(+0.29%)
Sep 09, 2022 182.25 183.70 179.94 181.41 30,189 -0.81(-0.45%)
Sep 08, 2022 180.89 183.28 179.36 182.23 34,283 -1.04(-0.57%)
Sep 07, 2022 178.03 183.49 176.68 183.27 37,599 +6.38(+3.61%)
Sep 06, 2022 177.54 177.54 173.17 176.89 29,239 +0.84(+0.48%)
Sep 02, 2022 179.20 179.62 175.11 176.04 28,131 -1.13(-0.64%)
Sep 01, 2022 177.29 178.42 173.87 177.17 28,560 -0.59(-0.33%)
Aug 31, 2022 181.90 181.90 177.75 177.77 38,200 -2.52(-1.40%)
Aug 30, 2022 182.83 184.16 179.57 180.28 33,509 -2.70(-1.47%)
Aug 29, 2022 184.64 184.77 182.38 182.98 34,201 -2.98(-1.60%)
Aug 26, 2022 195.12 195.12 185.64 185.96 34,998 -8.83(-4.53%)
Aug 25, 2022 192.13 195.25 192.13 194.79 27,403 +2.43(+1.26%)
Aug 24, 2022 191.03 193.75 190.28 192.36 27,826 +1.81(+0.95%)
Aug 23, 2022 190.33 193.91 189.76 190.55 31,477 -0.59(-0.31%)
Aug 22, 2022 194.28 195.09 189.20 191.14 42,752 -5.71(-2.90%)
Aug 19, 2022 198.03 200.75 194.30 196.85 61,887 -2.31(-1.16%)
Aug 18, 2022 196.06 199.50 194.89 199.16 36,639 +4.12(+2.11%)
Aug 17, 2022 193.59 195.86 193.59 195.04 34,920 -0.56(-0.28%)
Aug 16, 2022 198.43 199.30 194.28 195.59 35,701 -2.44(-1.23%)
Aug 15, 2022 190.37 199.64 190.37 198.03 45,261 +5.47(+2.84%)
Aug 12, 2022 193.47 193.62 189.78 192.56 42,446 +1.18(+0.62%)
Aug 11, 2022 193.89 194.02 191.27 191.38 39,920 -0.20(-0.10%)
Aug 10, 2022 190.66 192.40 189.64 191.58 53,283 +4.24(+2.26%)
Aug 09, 2022 190.61 190.71 186.70 187.34 51,183 -2.24(-1.18%)
Aug 08, 2022 194.89 194.89 188.66 189.58 46,680 -3.44(-1.78%)
Aug 05, 2022 189.65 193.24 187.77 193.01 32,780 +0.88(+0.46%)
Aug 04, 2022 195.42 195.52 190.57 192.13 37,420 -4.91(-2.49%)
Aug 03, 2022 193.01 200.70 191.77 197.05 41,561 -1.30(-0.65%)
Aug 02, 2022 201.29 201.40 197.08 198.34 44,109 -4.88(-2.40%)
Aug 01, 2022 200.69 204.88 200.69 203.23 38,688 +1.27(+0.63%)
Jul 29, 2022 198.07 202.69 197.22 201.96 41,041 +2.91(+1.46%)
Jul 28, 2022 197.65 200.16 197.37 199.05 35,583 +1.51(+0.76%)
Jul 27, 2022 195.99 198.80 195.57 197.54 28,277 +2.76(+1.42%)
Jul 26, 2022 191.08 194.98 191.08 194.78 19,956 +2.42(+1.26%)
Jul 25, 2022 193.83 193.83 191.14 192.36 25,614 +0.20(+0.10%)
Jul 22, 2022 195.97 197.12 190.05 192.16 31,384 -2.15(-1.11%)
Jul 21, 2022 192.53 194.31 190.55 194.31 59,382 +0.77(+0.40%)
Jul 20, 2022 192.38 194.57 190.82 193.54 42,529 +2.84(+1.49%)
Jul 19, 2022 184.13 191.67 184.13 190.70 35,548 +9.04(+4.97%)
Jul 18, 2022 187.71 187.71 181.01 181.66 23,705 -3.60(-1.94%)
Jul 15, 2022 182.78 185.46 179.56 185.26 40,720 +5.36(+2.98%)
Jul 14, 2022 176.57 180.41 176.55 179.90 27,204 +0.56(+0.32%)
Jul 13, 2022 177.35 181.13 175.71 179.33 43,231 +0.60(+0.34%)
Jul 12, 2022 178.33 182.89 177.73 178.73 39,723 -1.23(-0.68%)
Jul 11, 2022 180.31 181.35 176.39 179.96 61,481 -1.88(-1.03%)
Jul 08, 2022 188.26 188.26 181.84 181.84 48,597 -5.17(-2.77%)
Jul 07, 2022 181.51 187.63 181.51 187.01 38,054 +7.24(+4.03%)
Jul 06, 2022 179.16 183.72 178.10 179.77 20,832 -0.38(-0.21%)
Jul 05, 2022 180.78 180.78 174.99 180.14 42,508 -3.38(-1.84%)
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.