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 )

0.7971 -0.0117 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2003 7.520 7.650 7.460 7.540 657,600 +0.06(+0.80%)
Jul 30, 2003 7.410 7.550 7.300 7.480 1,022,900 -0.02(-0.27%)
Jul 29, 2003 7.280 7.500 7.240 7.500 622,400 +0.25(+3.45%)
Jul 28, 2003 7.100 7.290 6.950 7.250 693,100 +0.15(+2.11%)
Jul 25, 2003 5.860 7.230 5.820 7.100 1,585,200 +0.63(+9.79%)
Jul 24, 2003 6.830 6.920 6.330 6.467 895,700 -0.34(-5.04%)
Jul 23, 2003 7.050 7.050 6.560 6.810 502,100 -0.16(-2.30%)
Jul 22, 2003 6.670 7.110 6.580 6.970 570,900 +0.48(+7.40%)
Jul 21, 2003 6.820 6.820 6.250 6.490 604,900 -0.29(-4.28%)
Jul 18, 2003 7.260 7.270 6.750 6.780 871,800 -0.54(-7.38%)
Jul 17, 2003 7.480 7.480 7.200 7.320 731,700 -0.19(-2.53%)
Jul 16, 2003 7.510 7.620 7.350 7.510 433,000 -0.02(-0.27%)
Jul 15, 2003 7.740 7.750 7.410 7.530 486,500 -0.16(-2.08%)
Jul 14, 2003 7.600 7.750 7.550 7.690 699,500 +0.24(+3.22%)
Jul 11, 2003 7.400 7.660 7.370 7.450 480,492 +0.06(+0.81%)
Jul 10, 2003 7.560 7.810 7.120 7.390 705,100 -0.27(-3.52%)
Jul 09, 2003 7.420 7.740 7.270 7.660 1,035,200 +0.26(+3.51%)
Jul 08, 2003 7.150 7.500 7.080 7.400 856,700 +0.25(+3.50%)
Jul 07, 2003 6.650 7.180 6.650 7.150 972,300 +0.55(+8.33%)
Jul 03, 2003 6.650 6.660 6.310 6.600 298,600 -0.04(-0.60%)
Jul 02, 2003 6.380 6.710 6.360 6.640 692,374 +0.26(+4.08%)
Jul 01, 2003 6.120 6.400 6.100 6.380 684,500 +0.24(+3.91%)
Jun 30, 2003 6.030 6.420 5.980 6.140 1,374,900 +0.28(+4.78%)
Jun 27, 2003 5.830 6.090 5.780 5.860 716,500 +0.01(+0.17%)
Jun 26, 2003 5.880 5.960 5.790 5.850 310,400 +0.11(+1.92%)
Jun 25, 2003 5.730 5.900 5.700 5.740 375,000 +0.01(+0.17%)
Jun 24, 2003 5.580 5.800 5.580 5.730 407,000 +0.13(+2.32%)
Jun 23, 2003 5.870 5.880 5.560 5.600 573,300 -0.19(-3.28%)
Jun 20, 2003 5.690 5.940 5.680 5.790 505,700 +0.02(+0.35%)
Jun 19, 2003 6.040 6.090 5.700 5.770 424,000 -0.23(-3.83%)
Jun 18, 2003 5.980 6.120 5.940 6.000 761,500 +0.04(+0.67%)
Jun 17, 2003 6.100 6.140 5.830 5.960 513,800 -0.02(-0.33%)
Jun 16, 2003 5.820 6.080 5.820 5.980 613,800 +0.17(+2.93%)
Jun 13, 2003 5.870 6.014 5.700 5.810 251,100 -0.04(-0.68%)
Jun 12, 2003 6.000 6.070 5.780 5.850 331,100 -0.11(-1.85%)
Jun 11, 2003 6.030 6.030 5.850 5.960 288,800 -0.04(-0.67%)
Jun 10, 2003 5.990 6.050 5.860 6.000 319,100 +0.06(+1.01%)
Jun 09, 2003 6.130 6.250 5.820 5.940 1,015,000 -0.46(-7.19%)
Jun 06, 2003 6.660 6.660 6.240 6.400 1,033,300 +0.04(+0.63%)
Jun 05, 2003 6.040 6.450 5.860 6.360 777,200 +0.13(+2.09%)
Jun 04, 2003 6.180 6.470 6.090 6.230 1,676,800 +0.72(+13.07%)
Jun 03, 2003 5.430 5.620 5.410 5.510 329,000 +0.07(+1.29%)
Jun 02, 2003 5.400 5.750 5.370 5.440 589,800 +0.12(+2.26%)
May 30, 2003 5.440 5.500 5.300 5.320 429,900 -0.06(-1.12%)
May 29, 2003 5.410 5.560 5.200 5.380 780,700 -0.05(-0.92%)
May 28, 2003 5.380 5.580 5.340 5.430 296,900 +0.03(+0.56%)
May 27, 2003 5.030 5.400 5.000 5.400 482,400 +0.34(+6.72%)
May 23, 2003 5.120 5.150 5.020 5.060 329,700 -0.07(-1.36%)
May 22, 2003 5.200 5.220 4.990 5.130 429,000 -0.07(-1.35%)
May 21, 2003 5.200 5.250 5.060 5.200 303,700 +0.06(+1.17%)
May 20, 2003 5.050 5.260 5.000 5.140 438,400 +0.09(+1.78%)
May 19, 2003 5.320 5.360 5.000 5.050 415,000 -0.32(-5.96%)
May 16, 2003 5.370 5.490 5.320 5.370 457,200 -0.12(-2.19%)
May 15, 2003 5.500 5.620 5.350 5.490 367,100 +0.01(+0.18%)
May 14, 2003 5.750 5.750 5.400 5.480 517,400 -0.17(-3.01%)
May 13, 2003 5.030 5.680 5.000 5.650 1,308,500 +0.59(+11.66%)
May 12, 2003 4.880 5.150 4.840 5.060 649,300 +0.18(+3.69%)
May 09, 2003 4.710 4.890 4.660 4.880 555,300 +0.25(+5.40%)
May 08, 2003 4.730 4.780 4.610 4.630 261,300 -0.12(-2.53%)
May 07, 2003 4.650 4.920 4.590 4.750 397,000 +0.08(+1.71%)
May 06, 2003 4.830 4.880 4.560 4.670 842,100 -0.17(-3.51%)
May 05, 2003 4.850 4.950 4.750 4.840 581,400 +0.01(+0.21%)
May 02, 2003 4.750 5.030 4.670 4.830 696,600 +0.12(+2.55%)
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.