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 )

0.9057 +0.0862 (+10.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2009 3.740 3.850 3.700 3.850 323,381 +0.04(+1.05%)
Aug 28, 2009 3.780 3.830 3.770 3.810 328,508 +0.06(+1.60%)
Aug 27, 2009 3.730 3.760 3.580 3.750 99,368 +0.02(+0.54%)
Aug 26, 2009 3.670 3.750 3.570 3.730 140,829 +0.04(+1.08%)
Aug 25, 2009 3.750 3.780 3.670 3.690 244,188 -0.07(-1.86%)
Aug 24, 2009 3.790 3.840 3.660 3.760 494,292 -0.01(-0.27%)
Aug 21, 2009 3.780 3.820 3.700 3.770 453,137 +0.07(+1.89%)
Aug 20, 2009 3.490 3.710 3.490 3.700 263,467 +0.21(+6.02%)
Aug 19, 2009 3.220 3.500 3.160 3.490 298,625 +0.34(+10.79%)
Aug 18, 2009 3.180 3.249 3.130 3.150 185,766 +0.00(+0.00%)
Aug 17, 2009 3.120 3.210 3.105 3.150 142,458 -0.06(-1.87%)
Aug 14, 2009 3.410 3.460 3.150 3.210 273,043 -0.20(-5.87%)
Aug 13, 2009 3.420 3.460 3.320 3.410 150,109 +0.01(+0.29%)
Aug 12, 2009 3.260 3.470 3.260 3.400 255,401 +0.14(+4.29%)
Aug 11, 2009 3.320 3.390 3.250 3.260 180,317 -0.10(-2.98%)
Aug 10, 2009 3.320 3.480 3.320 3.360 192,371 +0.04(+1.20%)
Aug 07, 2009 3.360 3.538 3.320 3.320 468,920 -0.01(-0.30%)
Aug 06, 2009 3.650 3.660 3.290 3.330 423,711 -0.31(-8.52%)
Aug 05, 2009 4.000 4.050 3.610 3.640 369,763 -0.21(-5.45%)
Aug 04, 2009 3.860 3.910 3.780 3.850 140,141 -0.07(-1.79%)
Aug 03, 2009 3.990 4.110 3.890 3.920 159,422 -0.05(-1.26%)
Jul 31, 2009 4.040 4.170 3.950 3.970 193,575 -0.11(-2.70%)
Jul 30, 2009 4.330 4.340 4.050 4.080 292,223 -0.18(-4.23%)
Jul 29, 2009 4.130 4.290 4.050 4.260 174,682 +0.08(+1.91%)
Jul 28, 2009 4.150 4.240 4.070 4.180 154,607 -0.02(-0.48%)
Jul 27, 2009 4.290 4.320 4.150 4.200 107,449 -0.14(-3.23%)
Jul 24, 2009 4.270 4.340 4.110 4.340 112,210 +0.01(+0.23%)
Jul 23, 2009 4.150 4.350 4.150 4.330 383,318 +0.19(+4.59%)
Jul 22, 2009 3.990 4.150 3.900 4.140 169,525 +0.13(+3.24%)
Jul 21, 2009 4.080 4.080 3.890 4.010 95,374 -0.05(-1.23%)
Jul 20, 2009 4.030 4.060 3.950 4.060 140,948 +0.05(+1.25%)
Jul 17, 2009 4.030 4.030 3.880 4.010 152,969 -0.01(-0.25%)
Jul 16, 2009 3.940 4.030 3.790 4.020 141,517 +0.03(+0.75%)
Jul 15, 2009 3.830 3.990 3.770 3.990 232,570 +0.25(+6.68%)
Jul 14, 2009 3.780 3.830 3.700 3.740 73,651 -0.05(-1.32%)
Jul 13, 2009 3.470 3.790 3.400 3.790 282,820 +0.33(+9.54%)
Jul 10, 2009 3.510 3.560 3.400 3.460 146,002 -0.05(-1.42%)
Jul 09, 2009 3.610 3.650 3.500 3.510 105,265 -0.05(-1.40%)
Jul 08, 2009 3.590 3.640 3.520 3.560 229,034 -0.06(-1.66%)
Jul 07, 2009 3.660 3.730 3.610 3.620 115,391 -0.05(-1.36%)
Jul 06, 2009 3.750 3.787 3.550 3.670 209,694 -0.12(-3.17%)
Jul 02, 2009 3.880 3.880 3.770 3.790 188,794 -0.21(-5.25%)
Jul 01, 2009 3.720 4.000 3.710 4.000 206,182 +0.31(+8.40%)
Jun 30, 2009 3.970 4.029 3.670 3.690 269,556 -0.26(-6.58%)
Jun 29, 2009 3.890 4.070 3.890 3.950 224,178 +0.07(+1.80%)
Jun 26, 2009 3.720 3.940 3.660 3.880 2,276,332 +0.11(+2.92%)
Jun 25, 2009 3.720 3.780 3.500 3.770 203,552 +0.29(+8.33%)
Jun 24, 2009 3.400 3.580 3.360 3.480 153,505 +0.12(+3.57%)
Jun 23, 2009 3.490 3.540 3.360 3.360 197,614 -0.12(-3.45%)
Jun 22, 2009 3.730 3.860 3.470 3.480 297,248 -0.34(-8.90%)
Jun 19, 2009 3.980 3.980 3.780 3.820 400,455 -0.08(-2.05%)
Jun 18, 2009 3.830 3.920 3.730 3.900 132,873 +0.07(+1.83%)
Jun 17, 2009 3.770 3.880 3.530 3.830 216,412 +0.05(+1.32%)
Jun 16, 2009 3.870 3.940 3.780 3.780 163,064 -0.08(-2.07%)
Jun 15, 2009 3.950 3.960 3.760 3.860 230,204 -0.11(-2.77%)
Jun 12, 2009 3.880 3.970 3.800 3.970 107,818 +0.06(+1.53%)
Jun 11, 2009 3.860 4.000 3.810 3.910 192,362 +0.05(+1.30%)
Jun 10, 2009 4.080 4.080 3.710 3.860 412,328 -0.20(-4.93%)
Jun 09, 2009 4.060 4.090 3.910 4.060 188,280 +0.02(+0.50%)
Jun 08, 2009 3.840 4.200 3.810 4.040 246,444 -0.17(-4.04%)
Jun 05, 2009 4.110 4.230 4.010 4.210 261,077 +0.11(+2.68%)
Jun 04, 2009 4.180 4.250 4.080 4.100 342,242 -0.05(-1.20%)
Jun 03, 2009 4.290 4.290 4.040 4.150 388,258 -0.14(-3.26%)
Jun 02, 2009 3.990 4.300 3.960 4.290 567,407 +0.27(+6.72%)
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.