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, 2023 1.460 1.510 1.440 1.460 339,456 -0.01(-0.68%)
Aug 30, 2023 1.580 1.580 1.430 1.470 725,694 -0.02(-1.34%)
Aug 29, 2023 1.380 1.510 1.360 1.490 553,335 +0.09(+6.43%)
Aug 28, 2023 1.390 1.420 1.345 1.400 293,733 +0.03(+2.19%)
Aug 25, 2023 1.340 1.390 1.320 1.370 504,538 +0.04(+3.01%)
Aug 24, 2023 1.430 1.430 1.330 1.330 484,301 -0.09(-6.34%)
Aug 23, 2023 1.370 1.440 1.350 1.420 290,644 +0.05(+3.65%)
Aug 22, 2023 1.390 1.405 1.340 1.370 334,280 -0.02(-1.44%)
Aug 21, 2023 1.390 1.420 1.350 1.390 771,497 +0.03(+2.21%)
Aug 18, 2023 1.330 1.389 1.320 1.360 625,978 +0.00(+0.00%)
Aug 17, 2023 1.460 1.470 1.350 1.360 1,018,433 -0.10(-6.85%)
Aug 16, 2023 1.600 1.600 1.440 1.460 1,480,151 -0.13(-8.18%)
Aug 15, 2023 1.660 1.690 1.565 1.590 1,029,629 -0.10(-5.92%)
Aug 14, 2023 1.630 1.700 1.600 1.690 397,358 +0.07(+4.32%)
Aug 11, 2023 1.620 1.676 1.500 1.620 2,195,357 -0.15(-8.47%)
Aug 10, 2023 1.790 1.830 1.740 1.770 886,222 +0.00(+0.00%)
Aug 09, 2023 1.900 1.945 1.760 1.770 1,357,404 +0.01(+0.57%)
Aug 08, 2023 1.800 1.800 1.730 1.760 431,937 -0.04(-2.22%)
Aug 07, 2023 1.850 1.875 1.750 1.800 796,855 -0.07(-3.74%)
Aug 04, 2023 1.860 1.940 1.860 1.870 423,464 +0.01(+0.54%)
Aug 03, 2023 1.830 1.900 1.810 1.860 386,913 +0.01(+0.54%)
Aug 02, 2023 1.870 1.880 1.775 1.850 780,051 -0.07(-3.65%)
Aug 01, 2023 1.910 1.970 1.845 1.920 891,268 +0.01(+0.52%)
Jul 31, 2023 1.870 1.930 1.850 1.910 545,437 +0.04(+2.14%)
Jul 28, 2023 1.840 1.870 1.780 1.870 783,877 +0.07(+3.89%)
Jul 27, 2023 1.910 1.948 1.785 1.800 988,444 -0.09(-4.76%)
Jul 26, 2023 1.860 1.910 1.860 1.890 579,728 +0.03(+1.61%)
Jul 25, 2023 1.950 1.970 1.850 1.860 769,148 -0.08(-4.12%)
Jul 24, 2023 2.020 2.030 1.870 1.940 1,169,323 -0.09(-4.43%)
Jul 21, 2023 2.020 2.045 1.940 2.030 1,221,046 +0.03(+1.50%)
Jul 20, 2023 2.140 2.150 1.970 2.000 1,674,251 -0.14(-6.54%)
Jul 19, 2023 2.100 2.320 2.100 2.140 2,328,303 +0.06(+2.88%)
Jul 18, 2023 2.110 2.115 2.050 2.080 767,544 -0.03(-1.42%)
Jul 17, 2023 2.060 2.150 2.020 2.110 757,882 +0.11(+5.50%)
Jul 14, 2023 2.160 2.190 2.000 2.000 993,423 -0.20(-9.09%)
Jul 13, 2023 2.140 2.220 2.121 2.200 767,082 +0.08(+4.02%)
Jul 12, 2023 2.140 2.200 2.060 2.115 1,160,997 +0.03(+1.20%)
Jul 11, 2023 2.080 2.115 1.985 2.090 808,026 +0.00(+0.00%)
Jul 10, 2023 2.000 2.120 1.990 2.090 920,077 +0.08(+3.98%)
Jul 07, 2023 1.930 2.060 1.900 2.010 696,314 +0.09(+4.96%)
Jul 06, 2023 2.000 2.015 1.900 1.915 1,220,912 -0.11(-5.67%)
Jul 05, 2023 2.090 2.090 2.010 2.030 866,065 -0.06(-2.87%)
Jul 03, 2023 2.200 2.260 2.070 2.090 1,232,927 -0.06(-2.79%)
Jun 30, 2023 2.080 2.230 2.060 2.150 1,446,452 +0.10(+4.88%)
Jun 29, 2023 2.060 2.210 2.020 2.050 1,478,450 +0.01(+0.49%)
Jun 28, 2023 2.000 2.050 2.000 2.040 663,117 -0.02(-0.97%)
Jun 27, 2023 2.050 2.070 1.970 2.060 492,365 +0.05(+2.49%)
Jun 26, 2023 2.130 2.250 1.960 2.010 2,231,761 -0.14(-6.51%)
Jun 23, 2023 2.020 2.170 2.014 2.150 1,202,897 +0.09(+4.37%)
Jun 22, 2023 2.030 2.150 2.005 2.060 937,912 +0.00(+0.00%)
Jun 21, 2023 2.020 2.170 2.010 2.060 1,560,332 +0.04(+1.98%)
Jun 20, 2023 2.040 2.110 1.980 2.020 734,548 -0.02(-0.98%)
Jun 16, 2023 2.130 2.130 1.970 2.040 1,463,010 -0.09(-4.45%)
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.