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 )

0.8778 -0.0322 (-3.54%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 7, 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 (%)
Jan 31, 2023 1.170 1.220 1.170 1.200 532,004 +0.05(+4.35%)
Jan 30, 2023 1.240 1.255 1.150 1.150 737,437 -0.09(-7.26%)
Jan 27, 2023 1.200 1.278 1.189 1.240 768,146 +0.03(+2.48%)
Jan 26, 2023 1.200 1.220 1.170 1.210 1,296,134 +0.05(+4.31%)
Jan 25, 2023 1.190 1.210 1.120 1.160 3,449,583 -0.06(-4.92%)
Jan 24, 2023 1.280 1.300 1.220 1.220 727,464 -0.05(-3.94%)
Jan 23, 2023 1.250 1.380 1.240 1.270 1,211,145 +0.04(+3.25%)
Jan 20, 2023 1.270 1.280 1.220 1.230 928,663 -0.01(-0.81%)
Jan 19, 2023 1.390 1.480 1.200 1.240 2,121,192 -0.35(-22.01%)
Jan 18, 2023 1.720 1.740 1.560 1.590 450,397 -0.08(-4.79%)
Jan 17, 2023 1.700 1.730 1.640 1.670 334,435 -0.03(-1.76%)
Jan 13, 2023 1.650 1.740 1.645 1.700 397,880 -0.03(-1.73%)
Jan 12, 2023 1.680 1.730 1.580 1.730 453,241 +0.06(+3.59%)
Jan 11, 2023 1.660 1.700 1.580 1.670 647,422 +0.04(+2.45%)
Jan 10, 2023 1.510 1.630 1.510 1.630 409,054 +0.09(+5.84%)
Jan 09, 2023 1.580 1.620 1.530 1.540 349,556 +0.02(+1.32%)
Jan 06, 2023 1.400 1.530 1.361 1.520 475,117 +0.11(+7.80%)
Jan 05, 2023 1.350 1.435 1.280 1.410 708,229 +0.07(+5.22%)
Jan 04, 2023 1.210 1.355 1.210 1.340 394,965 +0.13(+10.74%)
Jan 03, 2023 1.260 1.280 1.180 1.210 339,347 -0.03(-2.42%)
Dec 30, 2022 1.110 1.240 1.100 1.240 478,419 +0.12(+10.71%)
Dec 29, 2022 1.110 1.140 1.070 1.120 633,510 +0.00(+0.00%)
Dec 28, 2022 1.050 1.130 1.032 1.120 850,747 +0.08(+7.69%)
Dec 27, 2022 1.070 1.080 1.030 1.040 464,178 -0.07(-6.31%)
Dec 23, 2022 1.140 1.150 1.080 1.110 214,658 -0.02(-1.77%)
Dec 22, 2022 1.110 1.160 1.070 1.130 360,405 -0.03(-2.59%)
Dec 21, 2022 1.160 1.190 1.150 1.160 207,719 +0.02(+1.75%)
Dec 20, 2022 1.130 1.210 1.130 1.140 510,413 -0.03(-2.56%)
Dec 19, 2022 1.240 1.260 1.150 1.170 417,589 -0.06(-4.88%)
Dec 16, 2022 1.280 1.330 1.190 1.230 532,038 -0.04(-3.15%)
Dec 15, 2022 1.370 1.370 1.270 1.270 723,290 -0.14(-9.93%)
Dec 14, 2022 1.500 1.550 1.410 1.410 581,387 -0.06(-4.08%)
Dec 13, 2022 1.450 1.531 1.430 1.470 282,729 +0.08(+5.76%)
Dec 12, 2022 1.470 1.480 1.370 1.390 761,511 -0.07(-4.79%)
Dec 09, 2022 1.520 1.540 1.441 1.460 316,605 -0.05(-3.31%)
Dec 08, 2022 1.450 1.540 1.440 1.510 218,925 +0.05(+3.42%)
Dec 07, 2022 1.580 1.590 1.460 1.460 311,062 -0.10(-6.41%)
Dec 06, 2022 1.550 1.660 1.550 1.560 543,545 +0.01(+0.65%)
Dec 05, 2022 1.590 1.700 1.540 1.550 266,788 -0.03(-1.90%)
Dec 02, 2022 1.590 1.600 1.520 1.580 239,670 -0.03(-1.86%)
Dec 01, 2022 1.650 1.709 1.580 1.610 391,831 -0.01(-0.62%)
Nov 30, 2022 1.550 1.745 1.430 1.620 1,172,760 +0.06(+3.85%)
Nov 29, 2022 1.580 1.635 1.520 1.560 510,085 -0.01(-0.64%)
Nov 28, 2022 1.610 1.700 1.520 1.570 799,651 -0.09(-5.42%)
Nov 25, 2022 1.770 1.790 1.640 1.660 454,584 -0.11(-6.21%)
Nov 23, 2022 1.660 1.787 1.630 1.770 566,666 +0.09(+5.36%)
Nov 22, 2022 1.670 1.765 1.610 1.680 724,135 +0.02(+1.20%)
Nov 21, 2022 1.560 1.800 1.500 1.660 1,510,175 +0.06(+3.75%)
Nov 18, 2022 1.490 1.720 1.480 1.600 2,020,108 +0.16(+11.11%)
Nov 17, 2022 1.360 1.490 1.310 1.440 816,847 +0.06(+4.35%)
Nov 16, 2022 1.270 1.380 1.230 1.380 510,704 +0.10(+7.81%)
Nov 15, 2022 1.250 1.290 1.230 1.280 651,620 +0.05(+4.07%)
Nov 14, 2022 1.220 1.230 1.192 1.230 306,566 +0.02(+1.65%)
Nov 11, 2022 1.080 1.240 1.080 1.210 804,225 +0.15(+14.15%)
Nov 10, 2022 1.060 1.079 1.030 1.060 352,399 +0.06(+6.50%)
Nov 09, 2022 1.020 1.020 0.9600 0.9953 433,597 -0.02(-2.42%)
Nov 08, 2022 1.050 1.070 1.010 1.020 309,093 -0.04(-3.77%)
Nov 07, 2022 1.080 1.099 1.045 1.060 177,149 -0.02(-1.85%)
Nov 04, 2022 1.060 1.090 1.030 1.080 279,402 +0.05(+4.85%)
Nov 03, 2022 1.020 1.061 1.000 1.030 377,522 +0.01(+0.98%)
Nov 02, 2022 1.050 1.079 1.010 1.020 300,855 -0.04(-3.77%)
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.