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 )

0.8195 +0.0154 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 2.320 2.320 2.320 0 +0.01(+0.43%)
Aug 30, 2018 2.290 2.320 2.280 2.310 154,488 +0.02(+0.87%)
Aug 29, 2018 2.250 2.300 2.230 2.290 140,575 +0.04(+1.78%)
Aug 28, 2018 2.290 2.310 2.250 2.250 154,567 -0.04(-1.75%)
Aug 27, 2018 2.280 2.340 2.280 2.290 212,949 +0.01(+0.44%)
Aug 24, 2018 2.260 2.315 2.230 2.280 260,500 +0.05(+2.24%)
Aug 23, 2018 2.250 2.290 2.200 2.230 230,621 -0.02(-0.89%)
Aug 22, 2018 2.200 2.260 2.150 2.250 268,654 +0.06(+2.74%)
Aug 21, 2018 2.160 2.213 2.150 2.190 354,524 +0.04(+1.86%)
Aug 20, 2018 2.180 2.186 2.120 2.150 334,377 -0.02(-0.92%)
Aug 17, 2018 2.260 2.260 2.145 2.170 248,400 -0.08(-3.56%)
Aug 16, 2018 2.250 2.280 2.190 2.250 151,904 +0.02(+0.90%)
Aug 15, 2018 2.320 2.320 2.190 2.230 310,738 -0.10(-4.29%)
Aug 14, 2018 2.330 2.340 2.250 2.330 332,369 +0.01(+0.43%)
Aug 13, 2018 2.280 2.340 2.230 2.320 334,721 +0.04(+1.75%)
Aug 10, 2018 2.310 2.330 2.265 2.280 231,500 -0.04(-1.72%)
Aug 09, 2018 2.360 2.460 2.310 2.320 313,362 -0.02(-0.85%)
Aug 08, 2018 2.270 2.430 2.210 2.340 545,403 +0.09(+4.00%)
Aug 07, 2018 2.410 2.470 2.220 2.250 1,262,167 -0.16(-6.64%)
Aug 06, 2018 2.900 2.900 2.350 2.410 1,541,084 -0.63(-20.72%)
Aug 03, 2018 3.000 3.060 3.000 3.040 311,500 +0.01(+0.33%)
Aug 02, 2018 3.040 3.110 2.995 3.030 439,227 -0.03(-0.98%)
Aug 01, 2018 3.070 3.080 3.010 3.060 274,093 +0.00(+0.00%)
Jul 31, 2018 3.020 3.085 3.000 3.060 336,330 +0.06(+2.00%)
Jul 30, 2018 3.070 3.110 2.990 3.000 230,680 -0.04(-1.32%)
Jul 27, 2018 3.100 3.130 2.980 3.040 252,800 -0.08(-2.56%)
Jul 26, 2018 3.090 3.150 3.050 3.120 216,286 +0.04(+1.30%)
Jul 25, 2018 3.060 3.105 3.010 3.080 212,525 +0.02(+0.65%)
Jul 24, 2018 3.080 3.120 3.045 3.060 221,780 +0.00(+0.00%)
Jul 23, 2018 3.110 3.110 3.010 3.060 210,540 -0.05(-1.61%)
Jul 20, 2018 3.110 3.150 3.070 3.110 157,205 +0.00(+0.00%)
Jul 19, 2018 3.030 3.130 3.010 3.110 276,422 +0.08(+2.64%)
Jul 18, 2018 3.040 3.070 3.010 3.030 138,180 -0.01(-0.33%)
Jul 17, 2018 3.000 3.080 3.000 3.040 161,518 +0.02(+0.66%)
Jul 16, 2018 3.040 3.050 3.000 3.020 168,806 -0.02(-0.66%)
Jul 13, 2018 3.060 3.100 3.030 3.040 149,893 -0.02(-0.65%)
Jul 12, 2018 3.090 3.000 3.060 185,031 +0.06(+2.00%)
Jul 11, 2018 3.010 3.040 2.990 3.000 372,807 -0.01(-0.33%)
Jul 10, 2018 3.010 3.076 2.970 3.010 394,249 +0.00(+0.00%)
Jul 09, 2018 3.020 3.060 2.930 3.010 307,874 -0.01(-0.33%)
Jul 06, 2018 3.030 3.070 2.970 3.020 199,731 +0.00(+0.00%)
Jul 05, 2018 2.950 3.040 2.920 3.020 268,554 +0.08(+2.72%)
Jul 03, 2018 2.940 2.940 2.940 0 +0.02(+0.68%)
Jul 02, 2018 2.870 2.920 2.811 2.920 338,547 +0.06(+2.10%)
Jun 29, 2018 2.920 2.940 2.850 2.860 272,909 -0.05(-1.72%)
Jun 28, 2018 2.910 2.930 2.840 2.910 527,825 +0.02(+0.69%)
Jun 27, 2018 3.000 3.030 2.860 2.890 757,241 -0.10(-3.34%)
Jun 26, 2018 3.000 3.040 2.970 2.990 535,744 +0.03(+1.01%)
Jun 25, 2018 3.170 3.170 2.950 2.960 773,466 -0.23(-7.21%)
Jun 22, 2018 3.200 3.230 3.120 3.190 1,158,697 +0.00(+0.00%)
Jun 21, 2018 3.290 3.290 3.180 3.190 384,261 -0.09(-2.74%)
Jun 20, 2018 3.380 3.425 3.270 3.280 916,094 -0.08(-2.38%)
Jun 19, 2018 3.390 3.405 3.250 3.360 406,807 -0.06(-1.75%)
Jun 18, 2018 3.420 3.480 3.340 3.420 313,152 -0.02(-0.58%)
Jun 15, 2018 3.590 3.400 3.440 646,621 -0.14(-3.91%)
Jun 14, 2018 3.610 3.650 3.560 3.580 293,931 -0.01(-0.28%)
Jun 13, 2018 3.610 3.695 3.580 3.590 407,425 -0.05(-1.37%)
Jun 12, 2018 3.570 3.690 3.540 3.640 552,310 +0.08(+2.25%)
Jun 11, 2018 3.490 3.570 3.410 3.560 618,770 +0.08(+2.30%)
Jun 08, 2018 3.510 3.520 3.410 3.480 215,412 -0.02(-0.57%)
Jun 07, 2018 3.590 3.600 3.461 3.500 242,319 -0.10(-2.78%)
Jun 06, 2018 3.660 3.680 3.540 3.600 265,468 -0.05(-1.37%)
Jun 05, 2018 3.640 3.810 3.600 3.650 547,856 +0.01(+0.27%)
Jun 04, 2018 3.640 3.650 3.571 3.640 268,510 +0.01(+0.28%)
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.