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 )

0.7540 -0.0431 (-5.41%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 10, 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, 2002 6.830 7.420 6.530 6.540 1,779,800 -0.37(-5.35%)
Jul 30, 2002 5.600 6.919 5.510 6.910 1,848,600 +1.21(+21.23%)
Jul 29, 2002 5.770 6.200 5.370 5.700 1,682,400 +0.02(+0.35%)
Jul 26, 2002 5.810 5.950 5.650 5.680 1,027,599 +0.28(+5.17%)
Jul 25, 2002 6.100 6.220 5.390 5.401 971,000 -0.75(-12.18%)
Jul 24, 2002 5.990 6.170 5.750 6.150 885,100 +0.09(+1.49%)
Jul 23, 2002 6.120 6.340 5.960 6.060 855,568 -0.08(-1.30%)
Jul 22, 2002 6.050 6.250 5.940 6.140 468,100 -0.04(-0.65%)
Jul 19, 2002 5.900 6.400 5.770 6.180 523,500 -0.07(-1.12%)
Jul 17, 2002 6.330 6.600 5.980 6.250 538,300 +0.40(+6.84%)
Jul 12, 2002 6.070 6.200 5.760 5.850 664,600 -0.16(-2.66%)
Jul 11, 2002 5.410 6.070 5.300 6.010 585,200 +0.62(+11.50%)
Jul 10, 2002 6.090 6.220 5.300 5.390 1,106,600 -0.60(-10.02%)
Jul 09, 2002 6.050 6.125 5.900 5.990 344,100 -0.06(-0.99%)
Jul 08, 2002 6.400 6.400 6.050 6.050 325,300 -0.35(-5.47%)
Jul 05, 2002 6.080 6.430 6.080 6.400 183,200 +0.47(+7.93%)
Jul 04, 2002 5.790 6.100 5.610 5.930 409,200 +0.00(+0.00%)
Jul 03, 2002 5.790 6.100 5.610 5.930 409,200 +0.14(+2.42%)
Jul 02, 2002 6.050 6.050 5.600 5.790 680,900 -0.31(-5.08%)
Jul 01, 2002 6.550 6.630 5.950 6.100 479,300 -0.50(-7.58%)
Jun 28, 2002 6.390 6.720 6.320 6.600 554,300 +0.20(+3.12%)
Jun 27, 2002 6.360 6.560 5.950 6.400 540,300 +0.30(+4.92%)
Jun 26, 2002 5.630 6.170 5.400 6.100 879,000 +0.05(+0.83%)
Jun 25, 2002 6.730 6.800 5.950 6.050 1,162,100 -0.48(-7.35%)
Jun 21, 2002 6.640 6.690 6.410 6.530 1,076,300 +0.11(+1.71%)
Jun 20, 2002 6.610 6.690 6.400 6.420 490,200 -0.18(-2.73%)
Jun 19, 2002 6.990 7.040 6.590 6.600 726,100 -0.60(-8.33%)
Jun 18, 2002 7.320 7.450 7.150 7.200 341,200 -0.07(-0.96%)
Jun 17, 2002 6.990 7.350 6.990 7.270 352,000 +0.39(+5.67%)
Jun 14, 2002 6.780 7.000 6.400 6.880 526,800 -0.18(-2.55%)
Jun 12, 2002 6.470 7.120 6.200 7.060 1,046,000 +0.58(+8.95%)
Jun 11, 2002 7.110 7.330 6.360 6.480 664,800 -0.52(-7.43%)
Jun 10, 2002 7.420 7.450 7.000 7.000 458,400 -0.09(-1.27%)
Jun 07, 2002 6.800 7.180 6.410 7.090 1,257,900 +0.02(+0.28%)
Jun 06, 2002 7.570 7.640 7.000 7.070 590,900 -0.73(-9.36%)
Jun 05, 2002 7.500 7.810 7.376 7.800 498,800 +0.05(+0.65%)
May 31, 2002 8.090 8.130 7.720 7.750 388,100 -0.37(-4.56%)
May 28, 2002 8.110 8.230 7.910 8.120 354,900 +0.04(+0.50%)
May 27, 2002 8.270 8.280 8.040 8.080 407,600 +0.00(+0.00%)
May 24, 2002 8.270 8.280 8.040 8.080 405,300 -0.30(-3.58%)
May 23, 2002 8.130 8.420 7.861 8.380 453,900 +0.35(+4.36%)
May 22, 2002 7.990 8.190 7.750 8.030 567,200 +0.01(+0.12%)
May 21, 2002 8.330 8.540 8.010 8.020 375,700 -0.45(-5.31%)
May 20, 2002 8.600 8.600 8.340 8.470 444,400 -0.25(-2.87%)
May 17, 2002 8.800 8.950 8.500 8.720 555,000 -0.05(-0.57%)
May 16, 2002 8.340 8.790 8.330 8.770 648,100 +0.24(+2.81%)
May 15, 2002 8.260 8.750 8.140 8.530 918,200 +0.18(+2.16%)
May 14, 2002 8.100 8.200 7.680 8.350 833,700 +0.69(+9.01%)
May 13, 2002 7.020 7.700 6.950 7.660 528,700 +0.61(+8.65%)
May 10, 2002 7.500 7.660 6.980 7.050 577,600 -0.38(-5.11%)
May 09, 2002 8.130 8.240 7.360 7.430 779,000 -0.76(-9.28%)
May 08, 2002 7.480 8.190 7.480 8.190 946,200 +1.19(+17.00%)
May 07, 2002 6.920 7.170 6.610 7.000 917,700 +0.12(+1.74%)
May 06, 2002 7.460 7.550 6.850 6.880 645,900 -0.59(-7.90%)
May 03, 2002 7.670 7.760 7.380 7.470 428,400 -0.12(-1.58%)
May 02, 2002 7.700 7.890 7.580 7.590 517,000 +0.00(+0.00%)
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.