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 (%)
May 28, 2010 3.620 3.620 3.520 3.580 381,629 -0.04(-1.10%)
May 27, 2010 3.510 3.620 3.510 3.620 283,262 +0.18(+5.23%)
May 26, 2010 3.560 3.650 3.420 3.440 417,362 -0.06(-1.71%)
May 25, 2010 3.320 3.530 3.250 3.500 991,412 +0.03(+0.86%)
May 24, 2010 3.560 3.665 3.470 3.470 892,515 -0.08(-2.25%)
May 21, 2010 3.510 3.680 3.510 3.550 681,100 -0.02(-0.56%)
May 20, 2010 3.580 3.690 3.520 3.570 740,757 -0.16(-4.29%)
May 19, 2010 3.720 3.820 3.650 3.730 405,193 -0.01(-0.27%)
May 18, 2010 3.970 4.050 3.720 3.740 511,736 -0.20(-5.08%)
May 17, 2010 4.050 4.070 3.865 3.940 535,959 -0.06(-1.50%)
May 14, 2010 4.090 4.110 3.950 4.000 510,260 -0.19(-4.53%)
May 13, 2010 4.200 4.220 4.070 4.190 686,356 -0.04(-0.95%)
May 12, 2010 4.120 4.230 4.050 4.230 421,801 +0.11(+2.67%)
May 11, 2010 4.090 4.120 3.960 4.120 734,145 +0.09(+2.23%)
May 10, 2010 3.970 4.080 3.910 4.030 700,160 +0.19(+4.95%)
May 07, 2010 4.110 4.110 3.830 3.840 815,485 -0.26(-6.34%)
May 06, 2010 4.450 4.450 3.850 4.100 955,651 -0.35(-7.87%)
May 05, 2010 4.430 4.480 4.290 4.450 883,586 +0.17(+3.97%)
May 04, 2010 4.350 4.350 4.150 4.280 987,544 -0.17(-3.82%)
May 03, 2010 4.250 4.450 4.150 4.450 668,559 +0.24(+5.70%)
Apr 30, 2010 4.500 4.500 4.210 4.210 517,501 -0.29(-6.44%)
Apr 29, 2010 4.390 4.500 4.370 4.500 602,409 +0.14(+3.21%)
Apr 28, 2010 4.330 4.400 4.260 4.360 378,297 +0.04(+0.93%)
Apr 27, 2010 4.190 4.410 4.155 4.320 865,016 +0.11(+2.61%)
Apr 26, 2010 4.130 4.240 4.130 4.210 411,895 +0.08(+1.94%)
Apr 23, 2010 4.140 4.230 3.960 4.130 579,884 -0.01(-0.24%)
Apr 22, 2010 4.160 4.210 4.030 4.140 337,046 -0.06(-1.43%)
Apr 21, 2010 4.230 4.310 4.150 4.200 340,407 -0.12(-2.78%)
Apr 20, 2010 4.400 4.400 4.270 4.320 341,068 -0.05(-1.14%)
Apr 19, 2010 4.350 4.410 4.220 4.370 504,033 +0.02(+0.46%)
Apr 16, 2010 4.490 4.490 4.240 4.350 468,868 -0.13(-2.90%)
Apr 15, 2010 4.440 4.570 4.420 4.480 406,556 +0.02(+0.45%)
Apr 14, 2010 4.380 4.480 4.370 4.460 461,936 +0.12(+2.76%)
Apr 13, 2010 4.340 4.350 4.210 4.340 578,640 -0.01(-0.23%)
Apr 12, 2010 4.260 4.350 4.210 4.350 575,618 +0.20(+4.82%)
Apr 09, 2010 4.000 4.220 3.990 4.150 551,194 +0.16(+4.01%)
Apr 08, 2010 3.920 4.000 3.870 3.990 458,360 +0.06(+1.53%)
Apr 07, 2010 3.850 3.990 3.810 3.930 573,697 +0.12(+3.15%)
Apr 06, 2010 3.760 3.850 3.760 3.810 268,054 +0.01(+0.26%)
Apr 05, 2010 3.750 3.800 3.740 3.800 281,559 +0.08(+2.15%)
Apr 01, 2010 3.720 3.720 3.720 3.720 207,100 +0.02(+0.54%)
Mar 31, 2010 3.700 3.790 3.700 3.700 347,800 -0.03(-0.80%)
Mar 30, 2010 3.700 3.780 3.700 3.730 202,689 +0.03(+0.81%)
Mar 29, 2010 3.730 3.760 3.700 3.700 151,725 -0.01(-0.27%)
Mar 26, 2010 3.720 3.750 3.670 3.710 178,024 +0.02(+0.54%)
Mar 25, 2010 3.750 3.800 3.670 3.690 225,571 -0.04(-1.07%)
Mar 24, 2010 3.810 3.840 3.710 3.730 327,410 -0.08(-2.10%)
Mar 23, 2010 3.690 3.850 3.680 3.810 502,253 +0.13(+3.53%)
Mar 22, 2010 3.680 3.730 3.630 3.680 309,458 +0.01(+0.27%)
Mar 19, 2010 3.790 3.790 3.600 3.670 781,684 -0.09(-2.39%)
Mar 18, 2010 3.810 3.850 3.760 3.760 205,495 -0.07(-1.83%)
Mar 17, 2010 3.810 3.850 3.760 3.830 255,618 +0.04(+1.06%)
Mar 16, 2010 3.780 3.820 3.770 3.790 313,513 +0.02(+0.53%)
Mar 15, 2010 3.740 3.800 3.700 3.770 1,178,230 +0.02(+0.53%)
Mar 12, 2010 3.860 3.860 3.700 3.750 1,403,788 -0.10(-2.60%)
Mar 11, 2010 3.860 3.920 3.810 3.850 427,417 +0.00(+0.00%)
Mar 10, 2010 3.860 3.900 3.830 3.850 418,034 +0.00(+0.00%)
Mar 09, 2010 3.890 3.970 3.820 3.850 420,083 -0.06(-1.53%)
Mar 08, 2010 3.870 3.950 3.870 3.910 296,004 +0.03(+0.77%)
Mar 05, 2010 3.780 3.970 3.780 3.880 686,837 +0.11(+2.92%)
Mar 04, 2010 3.760 3.830 3.720 3.770 543,997 +0.05(+1.34%)
Mar 03, 2010 3.750 3.860 3.720 3.720 454,613 -0.01(-0.27%)
Mar 02, 2010 3.700 3.780 3.680 3.730 683,745 +0.03(+0.81%)
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.