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 (%)
Jan 30, 2015 3.840 3.880 3.650 3.650 220,282 -0.24(-6.17%)
Jan 29, 2015 3.770 3.890 3.650 3.890 199,872 +0.14(+3.73%)
Jan 28, 2015 3.920 3.920 3.740 3.750 215,010 -0.13(-3.35%)
Jan 27, 2015 3.860 3.920 3.820 3.880 116,379 -0.05(-1.27%)
Jan 26, 2015 3.850 4.000 3.780 3.930 293,151 +0.11(+2.88%)
Jan 23, 2015 3.880 3.900 3.800 3.820 112,747 -0.04(-1.04%)
Jan 22, 2015 3.890 3.920 3.785 3.860 127,535 +0.02(+0.52%)
Jan 21, 2015 3.870 3.910 3.750 3.840 187,717 -0.12(-3.03%)
Jan 20, 2015 3.960 4.010 3.850 3.960 194,684 -0.01(-0.25%)
Jan 16, 2015 3.850 3.985 3.830 3.970 191,783 +0.10(+2.58%)
Jan 15, 2015 4.070 4.070 3.850 3.870 164,952 -0.18(-4.44%)
Jan 14, 2015 4.090 4.130 3.940 4.050 250,562 -0.10(-2.41%)
Jan 13, 2015 4.190 4.270 3.940 4.150 435,821 +0.09(+2.22%)
Jan 12, 2015 4.050 4.230 3.920 4.060 419,136 +0.01(+0.25%)
Jan 09, 2015 4.000 4.160 3.950 4.050 282,392 +0.07(+1.76%)
Jan 08, 2015 3.800 4.140 3.790 3.980 419,206 +0.24(+6.42%)
Jan 07, 2015 3.800 4.080 3.720 3.740 768,714 +0.37(+10.98%)
Jan 06, 2015 3.710 3.740 3.370 3.370 271,622 -0.34(-9.16%)
Jan 05, 2015 3.640 3.820 3.640 3.710 293,625 +0.05(+1.37%)
Jan 02, 2015 3.650 3.700 3.565 3.660 130,048 +0.04(+1.10%)
Dec 31, 2014 3.460 3.620 3.620 3.620 225,600 +0.18(+5.23%)
Dec 30, 2014 3.580 3.580 3.400 3.440 176,599 -0.16(-4.44%)
Dec 29, 2014 3.580 3.620 3.520 3.600 163,016 +0.01(+0.28%)
Dec 26, 2014 3.520 3.640 3.410 3.590 167,754 +0.11(+3.16%)
Dec 24, 2014 3.470 3.480 3.480 3.480 38,100 +0.01(+0.29%)
Dec 23, 2014 3.380 3.580 3.310 3.470 193,829 +0.12(+3.58%)
Dec 22, 2014 3.350 3.410 3.310 3.350 122,330 -0.01(-0.30%)
Dec 19, 2014 3.370 3.410 3.250 3.360 546,742 -0.02(-0.59%)
Dec 18, 2014 3.300 3.400 3.260 3.380 113,052 +0.13(+4.00%)
Dec 17, 2014 3.200 3.300 3.150 3.250 272,088 +0.08(+2.52%)
Dec 16, 2014 3.250 3.250 3.170 3.170 227,188 -0.07(-2.16%)
Dec 15, 2014 3.340 3.340 3.210 3.240 156,216 -0.07(-2.11%)
Dec 12, 2014 3.310 3.390 3.300 3.310 116,048 -0.07(-2.07%)
Dec 11, 2014 3.410 3.480 3.350 3.380 103,587 +0.01(+0.30%)
Dec 10, 2014 3.550 3.570 3.360 3.370 127,075 -0.19(-5.34%)
Dec 09, 2014 3.320 3.580 3.300 3.560 145,686 +0.19(+5.64%)
Dec 08, 2014 3.540 3.580 3.368 3.370 107,833 -0.17(-4.80%)
Dec 05, 2014 3.480 3.590 3.480 3.540 107,440 +0.05(+1.43%)
Dec 04, 2014 3.440 3.530 3.420 3.490 153,033 +0.04(+1.16%)
Dec 03, 2014 3.470 3.590 3.430 3.450 154,887 +0.01(+0.29%)
Dec 02, 2014 3.300 3.465 3.300 3.440 127,410 +0.13(+3.93%)
Dec 01, 2014 3.420 3.430 3.310 3.310 169,118 -0.10(-2.93%)
Nov 28, 2014 3.530 3.540 3.400 3.410 110,191 -0.13(-3.67%)
Nov 26, 2014 3.560 3.540 3.540 3.540 157,000 +0.00(+0.00%)
Nov 25, 2014 3.550 3.590 3.460 3.540 456,519 +0.02(+0.57%)
Nov 24, 2014 3.590 3.680 3.410 3.520 205,201 -0.08(-2.22%)
Nov 21, 2014 3.590 3.690 3.450 3.600 244,739 +0.08(+2.27%)
Nov 20, 2014 3.400 3.530 3.400 3.520 127,308 +0.09(+2.62%)
Nov 19, 2014 3.510 3.510 3.410 3.430 153,102 -0.10(-2.83%)
Nov 18, 2014 3.510 3.567 3.450 3.530 147,298 +0.04(+1.15%)
Nov 17, 2014 3.480 3.510 3.429 3.490 141,143 -0.01(-0.29%)
Nov 14, 2014 3.630 3.630 3.480 3.500 147,775 -0.14(-3.85%)
Nov 13, 2014 3.670 3.810 3.590 3.640 241,635 -0.02(-0.55%)
Nov 12, 2014 3.710 3.740 3.600 3.660 217,466 -0.09(-2.40%)
Nov 11, 2014 3.750 3.760 3.645 3.750 198,133 +0.02(+0.54%)
Nov 10, 2014 3.510 3.740 3.490 3.730 145,790 +0.23(+6.57%)
Nov 07, 2014 3.580 3.580 3.440 3.500 257,594 -0.10(-2.78%)
Nov 06, 2014 3.660 3.680 3.550 3.600 132,211 -0.09(-2.44%)
Nov 05, 2014 3.700 3.790 3.570 3.690 188,798 +0.07(+1.93%)
Nov 04, 2014 3.710 3.780 3.600 3.620 122,215 -0.13(-3.47%)
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.