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, 2021 5.050 5.180 4.980 5.130 1,103,326 +0.11(+2.19%)
Sep 29, 2021 5.290 5.286 4.980 5.020 1,559,095 -0.19(-3.65%)
Sep 28, 2021 5.420 5.450 5.160 5.210 1,389,292 -0.35(-6.29%)
Sep 27, 2021 5.520 5.690 5.430 5.560 826,869 +0.00(+0.00%)
Sep 24, 2021 5.590 5.610 5.380 5.560 698,286 -0.11(-1.94%)
Sep 23, 2021 5.440 5.710 5.360 5.670 943,330 +0.28(+5.19%)
Sep 22, 2021 5.200 5.410 5.172 5.390 866,139 +0.20(+3.85%)
Sep 21, 2021 5.280 5.320 5.110 5.190 741,997 -0.03(-0.57%)
Sep 20, 2021 5.230 5.366 5.071 5.220 1,322,550 -0.34(-6.12%)
Sep 17, 2021 5.670 5.685 5.342 5.560 2,469,817 -0.07(-1.24%)
Sep 16, 2021 5.600 5.680 5.395 5.630 970,665 -0.01(-0.18%)
Sep 15, 2021 5.650 5.650 5.500 5.640 831,004 +0.08(+1.44%)
Sep 14, 2021 5.800 5.920 5.480 5.560 947,959 -0.24(-4.14%)
Sep 13, 2021 5.900 5.950 5.662 5.800 1,017,580 -0.06(-1.02%)
Sep 10, 2021 5.880 6.220 5.840 5.860 1,654,643 -0.02(-0.34%)
Sep 09, 2021 5.550 5.995 5.550 5.880 1,325,213 +0.31(+5.57%)
Sep 08, 2021 5.980 6.090 5.540 5.570 2,011,991 -0.43(-7.17%)
Sep 07, 2021 5.850 6.420 5.600 6.000 5,518,813 +0.15(+2.56%)
Sep 03, 2021 5.770 5.990 5.711 5.850 878,227 +0.04(+0.69%)
Sep 02, 2021 5.790 5.990 5.710 5.810 1,245,452 +0.05(+0.87%)
Sep 01, 2021 5.850 5.945 5.750 5.760 1,253,918 -0.12(-2.04%)
Aug 31, 2021 5.990 6.080 5.810 5.880 1,325,593 -0.14(-2.33%)
Aug 30, 2021 6.150 6.250 5.890 6.020 1,774,084 -0.11(-1.79%)
Aug 27, 2021 5.900 6.160 5.610 6.130 1,995,626 +0.32(+5.51%)
Aug 26, 2021 5.750 6.360 5.730 5.810 4,507,992 +0.39(+7.20%)
Aug 25, 2021 5.450 5.590 5.390 5.420 1,199,621 -0.02(-0.37%)
Aug 24, 2021 5.440 5.500 5.330 5.440 870,042 +0.06(+1.12%)
Aug 23, 2021 5.160 5.390 5.110 5.380 1,472,855 +0.31(+6.11%)
Aug 20, 2021 4.950 5.160 4.930 5.070 1,146,520 +0.11(+2.22%)
Aug 19, 2021 4.870 5.095 4.820 4.960 1,438,119 -0.10(-1.98%)
Aug 18, 2021 5.000 5.280 4.930 5.060 1,548,070 +0.05(+1.00%)
Aug 17, 2021 5.100 5.230 4.910 5.010 2,179,246 -0.24(-4.57%)
Aug 16, 2021 5.380 5.420 5.220 5.250 1,342,233 -0.11(-2.05%)
Aug 13, 2021 5.600 5.600 5.335 5.360 991,209 -0.29(-5.13%)
Aug 12, 2021 5.610 5.670 5.430 5.650 1,230,647 -0.03(-0.53%)
Aug 11, 2021 5.760 5.762 5.475 5.680 979,280 -0.05(-0.87%)
Aug 10, 2021 5.830 5.870 5.561 5.730 1,471,614 -0.10(-1.72%)
Aug 09, 2021 5.760 6.050 5.680 5.830 1,054,322 -0.02(-0.34%)
Aug 06, 2021 5.750 5.935 5.701 5.850 992,084 +0.06(+1.04%)
Aug 05, 2021 5.630 5.990 5.530 5.790 1,675,075 +0.17(+3.02%)
Aug 04, 2021 5.360 5.850 5.340 5.620 2,177,258 +0.22(+4.07%)
Aug 03, 2021 6.040 6.180 5.370 5.400 6,742,795 -1.23(-18.55%)
Aug 02, 2021 6.780 6.850 6.600 6.630 1,172,251 -0.11(-1.63%)
Jul 30, 2021 6.750 6.940 6.640 6.740 857,962 -0.09(-1.32%)
Jul 29, 2021 6.900 7.030 6.770 6.830 672,869 -0.03(-0.44%)
Jul 28, 2021 6.650 7.065 6.640 6.860 1,596,285 +0.26(+3.94%)
Jul 27, 2021 6.850 6.860 6.290 6.600 1,708,833 -0.22(-3.23%)
Jul 26, 2021 6.900 7.035 6.710 6.820 914,776 -0.11(-1.59%)
Jul 23, 2021 7.090 7.099 6.800 6.930 651,762 -0.08(-1.14%)
Jul 22, 2021 7.280 7.310 6.855 7.010 1,003,998 -0.30(-4.10%)
Jul 21, 2021 7.010 7.310 6.910 7.310 1,169,708 +0.32(+4.58%)
Jul 20, 2021 6.700 7.085 6.400 6.990 1,852,635 +0.32(+4.80%)
Jul 19, 2021 6.450 6.770 6.370 6.670 1,519,906 +0.02(+0.30%)
Jul 16, 2021 6.960 7.020 6.570 6.650 1,198,626 -0.19(-2.78%)
Jul 15, 2021 6.810 7.100 6.660 6.840 1,465,831 -0.05(-0.73%)
Jul 14, 2021 7.070 7.110 6.720 6.890 1,437,358 -0.06(-0.86%)
Jul 13, 2021 7.260 7.260 6.870 6.950 1,288,117 -0.39(-5.31%)
Jul 12, 2021 7.390 7.450 7.070 7.340 1,306,202 -0.04(-0.54%)
Jul 09, 2021 7.360 7.440 7.150 7.380 1,150,388 +0.19(+2.64%)
Jul 08, 2021 6.880 7.270 6.800 7.190 1,695,236 -0.07(-0.96%)
Jul 07, 2021 7.750 7.840 7.100 7.260 2,005,109 -0.43(-5.59%)
Jul 06, 2021 7.860 8.015 7.630 7.690 1,227,374 -0.08(-1.03%)
Jul 02, 2021 8.000 8.110 7.680 7.770 1,735,674 -0.17(-2.14%)
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.