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 )

0.7672 -0.0128 (-1.64%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 2, 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 28, 2013 3.630 3.730 3.600 3.710 384,264 +0.05(+1.37%)
Jun 27, 2013 3.560 3.680 3.550 3.660 0 +0.15(+4.27%)
Jun 26, 2013 3.590 3.680 3.430 3.510 0 -0.04(-1.13%)
Jun 25, 2013 3.670 3.690 3.530 3.550 0 -0.07(-1.93%)
Jun 24, 2013 3.580 3.650 3.580 3.620 0 -0.03(-0.82%)
Jun 21, 2013 3.490 3.680 3.480 3.650 397,803 +0.18(+5.19%)
Jun 20, 2013 3.540 3.660 3.450 3.470 0 -0.14(-3.88%)
Jun 19, 2013 3.710 3.740 3.610 3.610 0 -0.10(-2.70%)
Jun 18, 2013 3.700 3.740 3.645 3.710 0 +0.01(+0.27%)
Jun 17, 2013 3.620 3.710 3.620 3.700 0 +0.12(+3.35%)
Jun 14, 2013 3.570 3.630 3.560 3.580 0 +0.01(+0.28%)
Jun 13, 2013 3.550 3.610 3.510 3.570 139,070 +0.03(+0.85%)
Jun 12, 2013 3.590 3.630 3.510 3.540 68,914 -0.02(-0.56%)
Jun 11, 2013 3.600 3.685 3.560 3.560 79,483 -0.12(-3.26%)
Jun 10, 2013 3.620 3.690 3.570 3.680 0 +0.07(+1.94%)
Jun 07, 2013 3.700 3.700 3.580 3.610 0 -0.05(-1.37%)
Jun 06, 2013 3.570 3.660 3.460 3.660 169,645 +0.08(+2.23%)
Jun 05, 2013 3.680 3.715 3.580 3.580 0 -0.10(-2.72%)
Jun 04, 2013 3.780 3.833 3.621 3.680 0 -0.10(-2.65%)
Jun 03, 2013 3.580 3.810 3.540 3.780 352,735 +0.23(+6.48%)
May 31, 2013 3.660 3.750 3.520 3.550 187,724 -0.16(-4.31%)
May 30, 2013 3.650 3.800 3.610 3.710 217,182 +0.06(+1.64%)
May 29, 2013 3.610 3.690 3.580 3.650 106,154 +0.02(+0.55%)
May 28, 2013 3.630 3.710 3.580 3.630 195,817 +0.07(+1.97%)
May 24, 2013 3.490 3.620 3.490 3.560 0 +0.05(+1.42%)
May 23, 2013 3.280 3.520 3.280 3.510 0 +0.19(+5.72%)
May 22, 2013 3.510 3.560 3.310 3.320 0 -0.19(-5.41%)
May 21, 2013 3.530 3.590 3.490 3.510 0 -0.01(-0.28%)
May 20, 2013 3.480 3.620 3.480 3.520 0 +0.01(+0.28%)
May 17, 2013 3.430 3.510 3.410 3.510 0 +0.09(+2.63%)
May 16, 2013 3.360 3.420 3.360 3.420 89,816 +0.04(+1.18%)
May 15, 2013 3.210 3.400 3.210 3.380 0 +0.17(+5.30%)
May 13, 2013 3.260 3.340 3.190 3.210 0 -0.05(-1.53%)
May 10, 2013 3.190 3.290 3.190 3.260 0 +0.07(+2.19%)
May 09, 2013 3.290 3.320 3.180 3.190 0 -0.19(-5.62%)
May 08, 2013 3.440 3.450 3.290 3.380 0 -0.04(-1.17%)
May 07, 2013 3.320 3.430 3.250 3.420 0 +0.10(+3.01%)
May 06, 2013 3.290 3.350 3.265 3.320 0 +0.02(+0.61%)
May 03, 2013 3.250 3.300 3.180 3.300 0 +0.12(+3.77%)
May 02, 2013 3.150 3.190 3.120 3.180 0 +0.05(+1.60%)
May 01, 2013 3.280 3.290 3.100 3.130 287,364 -0.18(-5.44%)
Apr 30, 2013 3.250 3.340 3.240 3.310 0 +0.07(+2.16%)
Apr 29, 2013 3.160 3.309 3.150 3.240 138,280 +0.09(+2.86%)
Apr 26, 2013 3.180 3.180 3.130 3.150 145,157 -0.03(-0.94%)
Apr 25, 2013 3.230 3.240 3.160 3.180 70,443 -0.02(-0.63%)
Apr 24, 2013 3.190 3.230 3.145 3.200 80,366 +0.00(+0.00%)
Apr 23, 2013 3.260 3.270 3.190 3.200 94,269 -0.01(-0.31%)
Apr 22, 2013 3.200 3.240 3.060 3.210 120,290 +0.00(+0.00%)
Apr 19, 2013 3.130 3.260 3.130 3.210 115,693 +0.06(+1.90%)
Apr 18, 2013 3.280 3.280 3.120 3.150 131,271 -0.05(-1.56%)
Apr 17, 2013 3.250 3.330 3.150 3.200 185,180 -0.07(-2.14%)
Apr 16, 2013 3.340 3.390 3.250 3.270 170,071 -0.03(-0.91%)
Apr 15, 2013 3.460 3.460 3.290 3.300 218,913 -0.19(-5.44%)
Apr 12, 2013 3.410 3.500 3.340 3.490 121,198 +0.06(+1.75%)
Apr 11, 2013 3.540 3.540 3.390 3.430 142,555 -0.11(-3.11%)
Apr 10, 2013 3.500 3.660 3.490 3.540 285,968 +0.05(+1.43%)
Apr 09, 2013 3.540 3.550 3.350 3.490 270,815 -0.02(-0.57%)
Apr 08, 2013 3.450 3.590 3.450 3.510 143,826 +0.07(+2.03%)
Apr 05, 2013 3.370 3.690 3.370 3.440 220,462 +0.00(+0.00%)
Apr 04, 2013 3.320 3.470 3.320 3.440 189,802 +0.12(+3.61%)
Apr 03, 2013 3.490 3.510 3.260 3.320 173,833 -0.17(-4.87%)
Apr 02, 2013 3.590 3.590 3.490 3.490 151,729 -0.06(-1.69%)
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.