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

Kopin Cp (NQ: KOPN )

0.7838 -0.0294 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 3.510 3.600 3.500 3.550 545,907 +0.06(+1.72%)
Sep 29, 2010 3.420 3.530 3.410 3.490 323,799 +0.04(+1.16%)
Sep 28, 2010 3.390 3.450 3.330 3.450 267,590 +0.08(+2.37%)
Sep 27, 2010 3.430 3.430 3.350 3.370 258,088 -0.07(-2.03%)
Sep 24, 2010 3.400 3.460 3.370 3.440 300,706 +0.11(+3.30%)
Sep 23, 2010 3.320 3.440 3.320 3.330 215,472 -0.03(-0.89%)
Sep 22, 2010 3.430 3.490 3.310 3.360 372,270 -0.08(-2.33%)
Sep 21, 2010 3.460 3.550 3.440 3.440 524,021 +0.05(+1.47%)
Sep 20, 2010 3.280 3.390 3.230 3.390 370,825 +0.11(+3.35%)
Sep 17, 2010 3.300 3.300 3.200 3.280 406,868 +0.07(+2.18%)
Sep 15, 2010 3.150 3.220 3.130 3.210 223,153 +0.06(+1.90%)
Sep 14, 2010 3.180 3.210 3.120 3.150 198,939 -0.03(-0.94%)
Sep 13, 2010 3.140 3.201 3.120 3.180 302,988 +0.09(+2.91%)
Sep 10, 2010 3.150 3.170 2.980 3.090 594,149 -0.04(-1.28%)
Sep 09, 2010 3.260 3.287 3.110 3.130 399,036 +0.00(+0.00%)
Sep 08, 2010 3.170 3.220 3.120 3.130 495,233 -0.04(-1.26%)
Sep 07, 2010 3.180 3.380 3.150 3.170 1,325,695 +0.17(+5.67%)
Sep 03, 2010 2.890 3.050 2.890 3.000 349,147 +0.14(+4.90%)
Sep 02, 2010 2.940 2.940 2.840 2.860 254,844 -0.07(-2.39%)
Sep 01, 2010 2.880 2.930 2.845 2.930 344,509 +0.11(+3.90%)
Aug 31, 2010 2.780 2.860 2.780 2.820 418,831 +0.03(+1.08%)
Aug 30, 2010 2.840 2.880 2.790 2.790 271,061 -0.06(-2.11%)
Aug 27, 2010 2.870 2.880 2.780 2.850 278,940 +0.03(+1.06%)
Aug 26, 2010 2.800 2.880 2.770 2.820 230,919 +0.03(+1.08%)
Aug 25, 2010 2.720 2.840 2.710 2.790 455,343 +0.04(+1.45%)
Aug 24, 2010 2.770 2.800 2.710 2.750 518,293 -0.06(-2.14%)
Aug 23, 2010 2.880 2.930 2.800 2.810 334,579 -0.05(-1.75%)
Aug 20, 2010 2.890 2.940 2.860 2.860 461,508 -0.02(-0.69%)
Aug 19, 2010 2.930 2.980 2.880 2.880 446,481 -0.06(-2.04%)
Aug 18, 2010 2.940 2.950 2.930 2.940 181,579 +0.00(+0.00%)
Aug 17, 2010 2.980 3.000 2.930 2.940 394,616 -0.01(-0.34%)
Aug 16, 2010 2.850 2.980 2.850 2.950 365,911 +0.07(+2.43%)
Aug 13, 2010 2.940 2.960 2.770 2.880 1,051,129 -0.06(-2.04%)
Aug 12, 2010 2.980 3.090 2.920 2.940 679,878 -0.09(-2.97%)
Aug 11, 2010 3.040 3.070 2.980 3.030 735,260 -0.04(-1.30%)
Aug 10, 2010 3.180 3.190 3.070 3.070 667,731 -0.13(-4.06%)
Aug 09, 2010 3.220 3.230 3.160 3.200 441,553 -0.05(-1.54%)
Aug 06, 2010 3.300 3.360 3.200 3.250 364,149 -0.05(-1.52%)
Aug 05, 2010 3.400 3.430 3.300 3.300 597,784 -0.13(-3.79%)
Aug 04, 2010 3.370 3.450 3.320 3.430 678,472 +0.07(+2.08%)
Aug 03, 2010 3.800 3.800 3.360 3.360 1,963,529 -0.49(-12.73%)
Aug 02, 2010 3.810 3.890 3.720 3.850 643,973 +0.08(+2.12%)
Jul 30, 2010 3.660 3.770 3.600 3.770 575,845 +0.02(+0.53%)
Jul 29, 2010 3.620 3.790 3.540 3.750 321,733 +0.17(+4.75%)
Jul 28, 2010 3.750 3.750 3.560 3.580 222,815 -0.16(-4.28%)
Jul 27, 2010 3.800 3.800 3.700 3.740 290,251 -0.03(-0.80%)
Jul 26, 2010 3.640 3.770 3.570 3.770 304,168 +0.13(+3.57%)
Jul 23, 2010 3.480 3.660 3.450 3.640 285,045 +0.13(+3.70%)
Jul 22, 2010 3.490 3.510 3.458 3.510 378,650 +0.06(+1.74%)
Jul 21, 2010 3.570 3.580 3.450 3.450 173,102 -0.10(-2.82%)
Jul 20, 2010 3.440 3.550 3.410 3.550 268,239 +0.05(+1.43%)
Jul 19, 2010 3.450 3.520 3.410 3.500 171,273 +0.07(+2.04%)
Jul 16, 2010 3.470 3.510 3.410 3.430 251,734 -0.08(-2.28%)
Jul 15, 2010 3.590 3.590 3.480 3.510 544,581 -0.06(-1.68%)
Jul 14, 2010 3.590 3.620 3.530 3.570 209,560 -0.05(-1.38%)
Jul 13, 2010 3.500 3.630 3.497 3.620 351,179 +0.17(+4.93%)
Jul 12, 2010 3.410 3.480 3.390 3.450 241,705 +0.02(+0.58%)
Jul 09, 2010 3.400 3.430 3.340 3.430 232,927 +0.01(+0.29%)
Jul 08, 2010 3.420 3.440 3.340 3.420 458,515 +0.07(+2.09%)
Jul 07, 2010 3.200 3.410 3.190 3.350 404,391 +0.17(+5.35%)
Jul 06, 2010 3.430 3.440 3.180 3.180 529,285 -0.18(-5.36%)
Jul 02, 2010 3.430 3.430 3.360 3.360 283,463 -0.05(-1.47%)
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.