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 )

0.7860 -0.0198 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2020 1.290 1.440 1.280 1.330 1,505,940 +0.11(+9.02%)
Jun 29, 2020 1.200 1.250 1.170 1.220 530,160 +0.04(+3.39%)
Jun 26, 2020 1.320 1.325 1.180 1.180 745,200 -0.13(-9.92%)
Jun 25, 2020 1.260 1.330 1.210 1.310 529,008 +0.04(+3.15%)
Jun 24, 2020 1.310 1.330 1.250 1.270 627,451 -0.02(-1.55%)
Jun 23, 2020 1.390 1.410 1.250 1.290 1,105,957 -0.10(-7.19%)
Jun 22, 2020 1.410 1.420 1.370 1.390 477,567 -0.02(-1.42%)
Jun 19, 2020 1.440 1.440 1.380 1.410 370,700 -0.01(-0.70%)
Jun 18, 2020 1.400 1.440 1.370 1.420 639,416 +0.02(+1.43%)
Jun 17, 2020 1.420 1.490 1.390 1.400 777,635 -0.02(-1.41%)
Jun 16, 2020 1.490 1.520 1.360 1.420 3,493,919 +0.00(+0.00%)
Jun 15, 2020 1.360 1.500 1.300 1.420 1,295,809 -0.02(-1.39%)
Jun 12, 2020 1.300 1.450 1.210 1.440 1,768,600 +0.25(+21.01%)
Jun 11, 2020 1.250 1.270 1.110 1.190 3,950,210 -0.23(-16.20%)
Jun 10, 2020 1.610 1.640 1.260 1.420 3,151,261 -0.11(-7.19%)
Jun 09, 2020 1.250 1.540 1.230 1.530 3,151,894 +0.27(+21.43%)
Jun 08, 2020 1.290 1.320 1.250 1.260 1,087,097 +0.01(+0.80%)
Jun 05, 2020 1.200 1.310 1.160 1.250 2,175,700 +0.05(+4.17%)
Jun 04, 2020 1.040 1.240 1.040 1.200 2,931,004 +0.16(+15.38%)
Jun 03, 2020 1.030 1.050 1.000 1.040 1,033,653 +0.02(+1.96%)
Jun 02, 2020 1.050 1.060 1.000 1.020 773,377 -0.03(-2.86%)
Jun 01, 2020 1.070 1.080 1.030 1.050 860,275 +0.01(+0.96%)
May 29, 2020 1.080 1.080 1.020 1.040 657,000 +0.02(+1.96%)
May 28, 2020 1.050 1.100 1.010 1.020 2,078,637 +0.06(+6.35%)
May 27, 2020 1.080 1.080 0.9200 0.9591 1,779,126 -0.07(-6.88%)
May 26, 2020 1.070 1.100 0.9900 1.030 1,844,316 +0.01(+0.98%)
May 22, 2020 1.110 1.110 0.9800 1.020 1,636,600 -0.06(-5.56%)
May 21, 2020 0.9900 1.100 0.9700 1.080 3,514,326 +0.10(+9.64%)
May 20, 2020 0.8400 0.9900 0.8205 0.9850 3,659,574 +0.18(+23.12%)
May 19, 2020 0.8602 0.8700 0.7811 0.8000 945,919 -0.01(-1.23%)
May 18, 2020 0.8021 0.8400 0.7600 0.8100 1,364,901 +0.05(+6.59%)
May 15, 2020 0.7100 0.7700 0.7002 0.7599 884,100 +0.03(+4.10%)
May 14, 2020 0.7300 0.7400 0.6500 0.7300 735,807 -0.01(-0.71%)
May 13, 2020 0.8800 0.8809 0.6800 0.7352 2,208,546 -0.13(-15.48%)
May 12, 2020 0.8800 0.9500 0.8200 0.8699 4,204,548 +0.05(+6.09%)
May 11, 2020 0.6700 0.8500 0.6700 0.8200 3,449,139 +0.17(+26.68%)
May 08, 2020 0.6000 0.6900 0.5776 0.6473 2,229,600 +0.07(+13.07%)
May 07, 2020 0.6000 0.6100 0.5600 0.5725 635,186 -0.03(-4.58%)
May 06, 2020 0.6100 0.6200 0.5500 0.6000 1,604,788 -0.03(-4.76%)
May 05, 2020 0.7500 0.7900 0.6000 0.6300 7,227,620 +0.04(+6.78%)
May 04, 2020 0.5000 0.6700 0.4509 0.5900 4,005,930 +0.09(+18.24%)
May 01, 2020 0.5100 0.5100 0.4669 0.4990 524,700 -0.01(-2.16%)
Apr 30, 2020 0.4400 0.5100 0.4400 0.5100 1,114,181 +0.07(+15.94%)
Apr 29, 2020 0.4316 0.4500 0.4152 0.4399 280,098 +0.02(+4.74%)
Apr 28, 2020 0.4400 0.4400 0.4100 0.4200 326,483 -0.01(-2.33%)
Apr 27, 2020 0.3900 0.4500 0.3900 0.4300 432,487 +0.04(+11.63%)
Apr 24, 2020 0.3900 0.4000 0.3801 0.3852 263,500 -0.00(-1.23%)
Apr 23, 2020 0.4000 0.4000 0.3801 0.3900 303,184 +0.01(+2.63%)
Apr 22, 2020 0.4100 0.4100 0.3700 0.3800 467,973 +0.01(+2.70%)
Apr 21, 2020 0.3600 0.5200 0.3400 0.3700 4,963,918 +0.01(+3.06%)
Apr 20, 2020 0.3600 0.3799 0.3410 0.3590 301,269 -0.00(-0.28%)
Apr 17, 2020 0.3750 0.3772 0.3571 0.3600 214,100 +0.00(+0.84%)
Apr 16, 2020 0.3809 0.3899 0.3550 0.3570 271,650 -0.03(-8.46%)
Apr 15, 2020 0.3800 0.3900 0.3550 0.3900 146,726 +0.01(+2.63%)
Apr 14, 2020 0.3600 0.3800 0.3600 0.3800 163,871 +0.01(+1.71%)
Apr 13, 2020 0.3655 0.3762 0.3500 0.3736 172,167 +0.01(+2.30%)
Apr 09, 2020 0.3600 0.3800 0.3511 0.3652 162,600 -0.01(-2.56%)
Apr 08, 2020 0.3898 0.4200 0.3534 0.3748 451,260 -0.02(-3.90%)
Apr 07, 2020 0.3600 0.4000 0.3500 0.3900 268,433 +0.04(+11.43%)
Apr 06, 2020 0.3700 0.3700 0.3400 0.3500 139,016 -0.01(-2.78%)
Apr 03, 2020 0.3500 0.3600 0.3410 0.3600 203,300 +0.01(+2.86%)
Apr 02, 2020 0.3430 0.3700 0.3430 0.3500 175,393 -0.02(-4.11%)
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.