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 )

0.8314 -0.0743 (-8.20%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 07, 2024 0.9200 0.9200 0.8305 0.8314 1,200,646 -0.07(-8.20%)
May 06, 2024 0.8414 0.9182 0.8301 0.9057 2,030,352 +0.09(+10.52%)
May 03, 2024 0.8292 0.8700 0.7816 0.8195 2,011,998 +0.02(+1.92%)
May 02, 2024 0.8200 0.8354 0.7523 0.8041 2,515,350 +0.02(+3.09%)
May 01, 2024 0.8000 0.8262 0.7517 0.7800 2,019,832 -0.01(-0.76%)
Apr 30, 2024 0.8200 0.8799 0.7705 0.7860 2,296,213 -0.02(-2.46%)
Apr 29, 2024 0.8200 0.8700 0.7617 0.8058 3,036,162 +0.02(+2.81%)
Apr 26, 2024 0.8079 0.8999 0.7706 0.7838 3,680,754 -0.03(-3.62%)
Apr 25, 2024 0.8600 0.8750 0.6679 0.8132 12,983,770 -0.04(-5.22%)
Apr 24, 2024 0.9700 1.035 0.8550 0.8580 4,884,149 -0.11(-10.93%)
Apr 23, 2024 1.290 1.300 0.9500 0.9633 7,767,034 -0.33(-25.33%)
Apr 22, 2024 1.230 1.310 1.210 1.290 1,156,319 +0.07(+5.74%)
Apr 19, 2024 1.250 1.290 1.190 1.220 897,366 -0.04(-3.17%)
Apr 18, 2024 1.280 1.310 1.240 1.260 961,210 -0.02(-1.56%)
Apr 17, 2024 1.370 1.390 1.230 1.280 1,417,164 -0.09(-6.57%)
Apr 16, 2024 1.420 1.420 1.340 1.370 625,214 -0.05(-3.52%)
Apr 15, 2024 1.480 1.480 1.340 1.420 1,317,907 -0.07(-4.70%)
Apr 12, 2024 1.570 1.570 1.470 1.490 933,949 -0.09(-5.70%)
Apr 11, 2024 1.570 1.600 1.550 1.580 576,371 +0.01(+0.64%)
Apr 10, 2024 1.610 1.620 1.560 1.570 751,165 -0.06(-3.68%)
Apr 09, 2024 1.650 1.690 1.615 1.630 681,446 -0.02(-1.21%)
Apr 08, 2024 1.650 1.720 1.640 1.650 498,444 +0.01(+0.61%)
Apr 05, 2024 1.590 1.670 1.590 1.640 744,282 +0.01(+0.92%)
Apr 04, 2024 1.650 1.730 1.610 1.625 993,330 +0.01(+0.93%)
Apr 03, 2024 1.610 1.640 1.560 1.610 1,084,007 -0.04(-2.42%)
Apr 02, 2024 1.720 1.735 1.600 1.650 1,404,641 -0.10(-5.44%)
Apr 01, 2024 1.800 1.820 1.730 1.745 1,045,115 -0.05(-3.06%)
Mar 28, 2024 1.860 1.805 1.805 1.800 957,675 -0.05(-2.70%)
Mar 27, 2024 1.860 1.890 1.812 1.850 747,791 +0.02(+1.09%)
Mar 26, 2024 1.880 1.900 1.800 1.830 1,148,937 -0.04(-2.14%)
Mar 25, 2024 1.900 1.950 1.870 1.870 875,662 -0.03(-1.58%)
Mar 22, 2024 2.070 2.070 1.890 1.900 1,305,734 -0.16(-7.77%)
Mar 21, 2024 2.010 2.105 1.910 2.060 2,734,023 +0.12(+6.19%)
Mar 20, 2024 1.900 1.970 1.780 1.940 2,646,001 +0.04(+2.11%)
Mar 19, 2024 2.000 2.040 1.890 1.900 2,403,524 -0.14(-6.86%)
Mar 18, 2024 1.980 2.205 1.980 2.040 2,569,340 +0.14(+7.37%)
Mar 15, 2024 1.950 2.010 1.860 1.900 3,555,873 -0.29(-13.24%)
Mar 14, 2024 2.320 2.325 2.170 2.190 1,776,572 -0.13(-5.60%)
Mar 13, 2024 2.360 2.390 2.300 2.320 772,136 -0.04(-1.69%)
Mar 12, 2024 2.390 2.410 2.280 2.360 1,572,777 -0.05(-2.07%)
Mar 11, 2024 2.450 2.455 2.381 2.410 696,531 -0.03(-1.23%)
Mar 08, 2024 2.550 2.610 2.420 2.440 1,185,708 -0.06(-2.40%)
Mar 07, 2024 2.520 2.570 2.490 2.500 884,606 -0.01(-0.40%)
Mar 06, 2024 2.480 2.570 2.400 2.510 1,133,507 +0.05(+2.03%)
Mar 05, 2024 2.650 2.650 2.415 2.460 1,705,831 -0.21(-7.87%)
Mar 04, 2024 2.690 2.769 2.660 2.670 1,733,733 +0.05(+1.91%)
Mar 01, 2024 2.680 2.690 2.580 2.620 1,585,983 +0.00(+0.00%)
Feb 29, 2024 2.480 2.670 2.480 2.620 1,968,494 +0.19(+7.82%)
Feb 28, 2024 2.520 2.610 2.430 2.430 1,271,912 -0.05(-2.02%)
Feb 27, 2024 2.410 2.500 2.395 2.480 946,643 +0.04(+1.64%)
Feb 26, 2024 2.360 2.510 2.360 2.440 1,090,007 +0.09(+3.83%)
Feb 23, 2024 2.270 2.420 2.200 2.350 1,387,562 +0.09(+3.98%)
Feb 22, 2024 2.370 2.410 2.260 2.260 1,063,490 -0.09(-3.83%)
Feb 21, 2024 2.470 2.470 2.330 2.350 1,044,611 -0.14(-5.62%)
Feb 20, 2024 2.680 2.730 2.435 2.490 2,108,755 -0.19(-7.09%)
Feb 16, 2024 2.700 2.790 2.600 2.680 1,437,401 -0.04(-1.47%)
Feb 15, 2024 2.770 2.800 2.630 2.720 1,732,127 -0.04(-1.45%)
Feb 14, 2024 2.670 2.820 2.645 2.760 2,820,812 +0.14(+5.34%)
Feb 13, 2024 2.600 2.650 2.520 2.620 2,244,218 -0.04(-1.50%)
Feb 12, 2024 2.500 2.680 2.455 2.660 4,444,121 +0.22(+9.02%)
Feb 09, 2024 2.260 2.470 2.230 2.440 3,284,090 +0.22(+9.91%)
Feb 08, 2024 2.090 2.290 2.080 2.220 3,254,141 +0.22(+11.00%)
Feb 07, 2024 2.160 2.180 1.950 2.000 3,081,168 -0.16(-7.41%)
Feb 06, 2024 2.310 2.311 2.150 2.160 3,044,984 -0.15(-6.49%)
Feb 05, 2024 2.350 2.540 2.265 2.310 9,033,109 -0.03(-1.28%)
Feb 02, 2024 2.365 2.555 2.261 2.340 26,099,480 +0.50(+27.17%)
Feb 01, 2024 1.810 1.850 1.750 1.840 886,711 +0.05(+2.79%)
Jan 31, 2024 1.830 1.888 1.790 1.790 917,759 -0.05(-2.72%)
Jan 30, 2024 1.930 1.930 1.840 1.840 710,698 -0.09(-4.66%)
Jan 29, 2024 1.870 1.965 1.860 1.930 768,117 +0.02(+1.05%)
Jan 26, 2024 1.950 1.990 1.895 1.910 755,396 -0.04(-2.05%)
Jan 25, 2024 2.040 2.045 1.930 1.950 693,761 -0.07(-3.47%)
Jan 24, 2024 2.090 2.130 2.000 2.020 904,790 -0.04(-1.94%)
Jan 23, 2024 2.150 2.215 2.030 2.060 832,583 -0.06(-2.83%)
Jan 22, 2024 2.030 2.180 2.030 2.120 828,774 +0.11(+5.47%)
Jan 19, 2024 2.080 2.090 1.910 2.010 1,030,917 -0.06(-2.90%)
Jan 18, 2024 2.020 2.080 1.970 2.070 742,907 +0.07(+3.50%)
Jan 17, 2024 2.150 2.150 1.950 2.000 1,335,900 -0.17(-7.83%)
Jan 16, 2024 2.350 2.350 2.120 2.170 1,599,356 -0.13(-5.65%)
Jan 12, 2024 2.260 2.460 2.250 2.300 1,464,161 +0.04(+1.77%)
Jan 11, 2024 2.290 2.305 2.185 2.260 834,699 -0.04(-1.74%)
Jan 10, 2024 2.420 2.440 2.260 2.300 1,567,351 -0.11(-4.56%)
Jan 09, 2024 2.330 2.420 2.220 2.410 1,168,042 +0.07(+2.99%)
Jan 08, 2024 2.200 2.380 2.080 2.340 2,309,845 +0.22(+10.64%)
Jan 05, 2024 2.130 2.245 2.040 2.115 1,819,713 -0.01(-0.70%)
Jan 04, 2024 1.970 2.215 1.950 2.130 1,897,382 +0.14(+7.04%)
Jan 03, 2024 2.010 2.065 1.945 1.990 975,794 -0.06(-2.93%)
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.