Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Cp (NQ: KOSS )

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2002 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Oct 30, 2002 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Oct 29, 2002 7.317 7.317 7.317 7.317 242 +0.00(+0.00%)
Oct 28, 2002 7.070 7.317 7.070 7.317 3,638 +0.31(+4.41%)
Oct 25, 2002 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Oct 24, 2002 7.012 7.107 7.008 7.008 5,821 +0.00(+0.00%)
Oct 23, 2002 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Oct 22, 2002 7.008 7.008 7.008 7.008 1,455 +0.10(+1.49%)
Oct 21, 2002 6.691 6.913 6.691 6.905 5,821 +0.33(+4.94%)
Oct 18, 2002 6.580 6.580 6.580 6.580 242 +0.13(+1.99%)
Oct 17, 2002 6.332 6.452 6.332 6.452 1,697 -0.05(-0.70%)
Oct 16, 2002 6.497 6.497 6.497 6.497 0 +0.00(+0.00%)
Oct 15, 2002 6.497 6.497 6.497 6.497 10,430 +0.11(+1.68%)
Oct 14, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Oct 11, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Oct 10, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Oct 09, 2002 6.390 6.390 6.390 6.390 1,212 +0.00(+0.00%)
Oct 08, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Oct 07, 2002 6.421 6.421 6.390 6.390 5,579 +0.00(+0.00%)
Oct 04, 2002 6.393 6.393 6.390 6.390 1,940 -0.01(-0.19%)
Oct 03, 2002 6.427 6.429 6.402 6.402 7,034 -0.28(-4.19%)
Oct 02, 2002 6.683 6.683 6.683 6.683 242 +0.25(+3.91%)
Oct 01, 2002 6.637 6.639 6.431 6.431 5,579 -0.23(-3.41%)
Sep 30, 2002 6.658 6.658 6.658 6.658 1,697 +0.00(+0.00%)
Sep 27, 2002 6.658 6.658 6.658 6.658 970 +0.00(+0.00%)
Sep 26, 2002 6.662 6.662 6.658 6.658 4,366 +0.02(+0.31%)
Sep 25, 2002 6.640 6.782 6.637 6.637 6,549 -0.00(-0.04%)
Sep 24, 2002 6.640 6.640 6.640 6.640 242 -0.13(-1.91%)
Sep 23, 2002 6.769 6.769 6.769 6.769 0 +0.00(+0.00%)
Sep 20, 2002 6.769 6.769 6.769 6.769 242 +0.07(+1.05%)
Sep 19, 2002 6.699 6.699 6.699 6.699 485 +0.06(+0.89%)
Sep 18, 2002 6.640 6.640 6.640 6.640 1,697 -0.33(-4.70%)
Sep 17, 2002 6.967 6.967 6.967 6.967 28,138 +0.32(+4.88%)
Sep 16, 2002 6.926 6.926 6.643 6.643 1,697 +0.01(+0.09%)
Sep 13, 2002 6.643 6.643 6.637 6.637 2,183 -0.00(-0.03%)
Sep 12, 2002 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Sep 11, 2002 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Sep 10, 2002 6.639 6.639 6.639 6.639 485 +0.00(+0.03%)
Sep 09, 2002 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 06, 2002 6.596 6.637 6.596 6.637 2,910 -0.01(-0.12%)
Sep 05, 2002 6.645 6.645 6.645 6.645 242 -0.05(-0.80%)
Sep 04, 2002 6.703 6.703 6.699 6.699 3,881 -0.14(-2.11%)
Sep 03, 2002 6.724 6.843 6.720 6.843 3,153 +0.04(+0.61%)
Aug 30, 2002 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Aug 29, 2002 6.769 6.802 6.769 6.802 1,940 +0.04(+0.55%)
Aug 28, 2002 7.051 7.051 6.765 6.765 727 -0.16(-2.38%)
Aug 27, 2002 6.926 6.932 6.802 6.930 8,732 +0.02(+0.36%)
Aug 26, 2002 6.905 6.905 6.905 6.905 24,257 -0.08(-1.18%)
Aug 23, 2002 6.827 6.988 6.827 6.988 485 +0.00(+0.00%)
Aug 22, 2002 6.829 6.988 6.829 6.988 1,697 -0.02(-0.29%)
Aug 21, 2002 6.926 7.012 6.926 7.008 6,064 +0.10(+1.49%)
Aug 20, 2002 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Aug 16, 2002 6.905 6.905 6.905 6.905 121,285 +0.00(+0.00%)
Aug 15, 2002 6.905 6.905 6.905 6.905 242 +0.06(+0.90%)
Aug 14, 2002 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
Aug 13, 2002 6.802 6.944 6.678 6.843 1,455 +0.04(+0.55%)
Aug 12, 2002 6.802 6.806 6.802 6.806 2,183 -0.38(-5.33%)
Aug 07, 2002 7.010 7.190 7.008 7.190 1,212 +0.18(+2.55%)
Aug 06, 2002 7.214 7.214 7.011 7.011 1,940 -0.20(-2.82%)
Aug 05, 2002 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Aug 02, 2002 7.211 7.219 7.211 7.214 3,153 +0.00(+0.04%)
Aug 01, 2002 7.211 7.211 7.211 7.211 0 +0.00(+0.00%)
Jul 31, 2002 7.211 7.211 7.211 7.211 242 +0.10(+1.41%)
Jul 30, 2002 6.909 7.111 6.909 7.111 727 +0.10(+1.47%)
Jul 29, 2002 6.886 7.008 6.886 7.008 4,366 +0.06(+0.89%)
Jul 26, 2002 6.947 6.947 6.946 6.946 485 -0.06(-0.88%)
Jul 25, 2002 7.008 7.008 7.008 7.008 1,940 +0.06(+0.88%)
Jul 24, 2002 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Jul 23, 2002 6.946 6.946 6.946 6.946 9,702 -0.00(-0.01%)
Jul 22, 2002 6.967 6.967 6.947 6.947 5,821 -0.02(-0.29%)
Jul 19, 2002 6.968 6.968 6.967 6.967 6,549 -0.08(-1.17%)
Jul 17, 2002 7.049 7.049 7.049 7.049 0 -0.04(-0.52%)
Jul 12, 2002 7.070 7.091 7.012 7.087 5,336 +0.07(+1.06%)
Jul 11, 2002 7.091 7.091 7.012 7.012 5,336 -0.08(-1.10%)
Jul 10, 2002 7.091 7.091 7.091 7.091 242 +0.00(+0.00%)
Jul 09, 2002 7.012 7.091 7.012 7.091 485 +0.08(+1.12%)
Jul 08, 2002 6.926 7.012 6.926 7.012 1,455 +0.09(+1.25%)
Jul 05, 2002 6.926 6.926 6.926 6.926 727 +0.00(+0.00%)
Jul 04, 2002 6.926 6.926 6.926 6.926 727 +0.00(+0.00%)
Jul 03, 2002 6.926 6.926 6.926 6.926 727 -0.00(-0.04%)
Jul 02, 2002 6.928 6.928 6.928 6.928 242 +0.02(+0.33%)
Jul 01, 2002 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Jun 28, 2002 6.905 7.162 6.802 6.905 21,346 +0.02(+0.30%)
Jun 27, 2002 6.802 6.885 6.802 6.885 5,579 -0.08(-1.12%)
Jun 26, 2002 6.782 6.963 6.699 6.963 4,851 +0.04(+0.54%)
Jun 25, 2002 6.926 6.926 6.926 6.926 2,183 +0.25(+3.70%)
Jun 21, 2002 6.926 6.926 6.678 6.678 485 -0.25(-3.57%)
Jun 20, 2002 6.827 6.953 6.763 6.926 3,153 -0.06(-0.88%)
Jun 19, 2002 6.802 7.008 6.596 6.988 12,613 -0.05(-0.76%)
Jun 18, 2002 6.596 6.596 6.410 7.041 1,940 +0.02(+0.32%)
Jun 17, 2002 7.008 7.085 7.008 7.019 8,004 +0.11(+1.64%)
Jun 14, 2002 6.908 6.908 6.905 6.905 485 -0.01(-0.12%)
Jun 12, 2002 6.926 7.008 6.913 6.913 1,455 -0.09(-1.35%)
Jun 11, 2002 7.008 7.008 7.008 7.008 2,910 -0.12(-1.69%)
Jun 10, 2002 7.129 7.129 7.129 7.129 0 +0.00(+0.00%)
Jun 07, 2002 7.129 7.129 7.129 7.129 0 +0.00(+0.00%)
Jun 06, 2002 7.129 7.129 7.129 7.129 0 +0.00(+0.00%)
Jun 05, 2002 7.008 7.129 7.008 7.129 2,183 -0.09(-1.19%)
May 31, 2002 7.219 7.220 7.214 7.214 2,910 -0.20(-2.70%)
May 28, 2002 7.414 7.414 7.414 7.414 242 -0.02(-0.25%)
May 27, 2002 7.462 7.462 7.425 7.433 2,425 +0.00(+0.00%)
May 24, 2002 7.462 7.462 7.425 7.433 2,425 +0.03(+0.39%)
May 23, 2002 7.407 7.407 7.404 7.404 1,212 +0.00(+0.00%)
May 22, 2002 7.404 7.404 7.404 7.404 0 +0.00(+0.00%)
May 21, 2002 7.627 7.627 7.404 7.404 970 -0.33(-4.21%)
May 20, 2002 7.627 7.730 7.322 7.730 8,247 +0.31(+4.17%)
May 17, 2002 7.425 7.425 7.425 7.421 3,881 +0.10(+1.35%)
May 16, 2002 7.440 7.627 7.322 7.322 8,247 -0.12(-1.59%)
May 15, 2002 7.235 7.440 7.111 7.440 3,638 +0.06(+0.82%)
May 14, 2002 7.379 7.379 7.379 7.379 242 -0.02(-0.28%)
May 13, 2002 7.359 7.359 7.359 7.400 6,306 -0.02(-0.28%)
May 10, 2002 7.421 7.421 7.421 7.421 4,366 -0.06(-0.80%)
May 09, 2002 7.421 7.480 7.416 7.480 5,579 +0.22(+3.09%)
May 08, 2002 7.482 7.482 7.214 7.256 6,306 +0.04(+0.57%)
May 07, 2002 7.338 7.338 7.214 7.214 12,371 +0.21(+2.94%)
May 06, 2002 7.297 7.421 7.008 7.008 970 +0.00(+0.00%)
May 03, 2002 6.967 7.008 6.967 7.008 1,940 -0.21(-2.86%)
May 02, 2002 7.012 7.214 7.008 7.214 1,697 +0.16(+2.34%)
May 01, 2002 7.297 7.297 7.049 7.049 8,004 -0.25(-3.39%)
Apr 30, 2002 7.099 7.297 7.008 7.297 4,608 +0.29(+4.12%)
Apr 29, 2002 6.720 7.111 6.720 7.008 12,128 +0.37(+5.59%)
Apr 26, 2002 6.670 6.670 6.637 6.637 8,004 -0.29(-4.17%)
Apr 25, 2002 6.926 6.926 6.926 6.926 242 +0.00(+0.00%)
Apr 24, 2002 6.740 6.926 6.637 6.926 6,549 +0.12(+1.82%)
Apr 23, 2002 6.637 6.802 6.555 6.802 1,940 +0.25(+3.77%)
Apr 22, 2002 6.963 6.963 6.555 6.555 727 -0.35(-5.07%)
Apr 19, 2002 6.905 6.905 6.905 6.905 242 +0.21(+3.08%)
Apr 18, 2002 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Apr 17, 2002 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Apr 16, 2002 6.472 6.699 6.390 6.699 25,469 +0.49(+7.97%)
Apr 15, 2002 6.487 6.487 6.204 6.204 4,123 +0.00(+0.00%)
Apr 12, 2002 6.207 6.207 6.204 6.204 970 +0.00(+0.00%)
Apr 11, 2002 6.204 6.204 6.204 6.204 242 +0.02(+0.33%)
Apr 10, 2002 6.187 6.187 6.184 6.184 485 +0.04(+0.67%)
Apr 09, 2002 6.511 6.511 6.143 6.143 3,638 +0.16(+2.76%)
Apr 08, 2002 5.978 5.978 5.978 5.978 4,366 -0.04(-0.69%)
Apr 05, 2002 6.349 6.390 5.978 6.019 9,945 +0.02(+0.34%)
Apr 04, 2002 5.978 6.011 5.978 5.998 4,123 +0.02(+0.41%)
Apr 03, 2002 6.159 6.159 5.974 5.974 5,579 -0.19(-3.14%)
Apr 02, 2002 6.167 6.167 6.167 6.167 727 +0.11(+1.77%)
Apr 01, 2002 5.941 6.060 5.941 6.060 2,668 +0.12(+2.08%)
Mar 29, 2002 6.336 6.336 5.936 5.936 10,673 +0.00(+0.00%)
Mar 28, 2002 6.336 6.336 5.936 5.936 10,673 -0.25(-4.00%)
Mar 27, 2002 6.287 6.287 6.184 6.184 1,940 -0.04(-0.66%)
Mar 26, 2002 6.225 6.324 6.184 6.225 3,638 -0.06(-0.98%)
Mar 25, 2002 6.287 6.287 6.184 6.287 2,183 -0.13(-2.04%)
Mar 22, 2002 6.417 6.417 6.417 6.417 727 -0.12(-1.79%)
Mar 21, 2002 6.260 6.534 6.254 6.534 1,455 +0.23(+3.59%)
Mar 20, 2002 6.361 6.549 6.307 6.307 1,455 -0.24(-3.71%)
Mar 19, 2002 6.390 6.551 6.359 6.551 1,697 +0.18(+2.85%)
Mar 18, 2002 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Mar 15, 2002 6.369 6.369 6.369 6.369 3,395 -0.14(-2.22%)
Mar 14, 2002 6.514 6.514 6.514 6.514 0 +0.00(+0.00%)
Mar 13, 2002 6.514 6.514 6.514 6.514 2,425 +0.00(+0.00%)
Mar 12, 2002 6.410 6.514 6.410 6.514 485 +0.19(+2.93%)
Mar 11, 2002 6.091 6.410 6.019 6.328 13,826 +0.25(+4.07%)
Mar 08, 2002 6.082 6.142 6.081 6.081 3,638 -0.10(-1.67%)
Mar 07, 2002 6.184 6.188 6.001 6.184 7,519 -0.01(-0.20%)
Mar 06, 2002 6.937 6.937 5.854 6.196 7,519 -0.28(-4.27%)
Mar 05, 2002 6.596 6.596 6.472 6.472 3,881 -0.14(-2.05%)
Mar 04, 2002 6.596 6.608 6.596 6.608 2,183 -0.40(-5.72%)
Mar 01, 2002 7.008 7.008 7.008 7.008 485 +0.00(+0.00%)
Feb 28, 2002 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Feb 27, 2002 6.678 7.008 6.555 7.008 6,064 +0.21(+3.03%)
Feb 26, 2002 6.885 6.885 6.794 6.802 14,554 -0.21(-2.94%)
Feb 25, 2002 7.004 7.008 6.998 7.008 3,395 +0.04(+0.59%)
Feb 22, 2002 7.049 7.049 6.843 6.967 2,668 +0.04(+0.54%)
Feb 21, 2002 6.800 6.988 6.800 6.930 6,549 +0.29(+4.41%)
Feb 20, 2002 6.493 6.637 6.493 6.637 727 +0.14(+2.22%)
Feb 19, 2002 6.678 6.678 6.493 6.493 727 +0.00(+0.00%)
Feb 18, 2002 6.555 6.555 6.493 6.493 485 +0.00(+0.00%)
Feb 15, 2002 6.555 6.555 6.493 6.493 485 -0.04(-0.63%)
Feb 14, 2002 6.534 6.534 6.534 6.534 3,638 +0.00(+0.00%)
Feb 13, 2002 6.674 6.674 6.534 6.534 2,425 -0.14(-2.04%)
Feb 12, 2002 6.670 6.670 6.670 6.670 727 -0.13(-1.94%)
Feb 11, 2002 6.493 6.802 6.493 6.802 970 +0.31(+4.71%)
Feb 08, 2002 6.856 6.856 6.496 6.496 1,212 -0.10(-1.52%)
Feb 07, 2002 6.720 6.905 6.596 6.596 11,158 +0.10(+1.59%)
Feb 06, 2002 6.431 6.782 6.431 6.493 3,395 +0.06(+0.96%)
Feb 05, 2002 6.843 6.843 6.390 6.431 7,519 -0.12(-1.89%)
Feb 04, 2002 6.390 6.798 6.184 6.555 8,247 +0.16(+2.58%)
Feb 01, 2002 6.390 6.390 6.390 6.390 242 +0.00(+0.06%)
Jan 31, 2002 6.328 6.390 5.957 6.386 8,247 +0.40(+6.76%)
Jan 30, 2002 5.978 6.349 5.957 5.981 9,702 +0.02(+0.39%)
Jan 29, 2002 5.958 5.958 5.958 5.958 242 +0.02(+0.36%)
Jan 28, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jan 25, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jan 24, 2002 5.945 5.945 5.936 5.936 9,702 +0.04(+0.70%)
Jan 23, 2002 6.081 6.081 5.895 5.895 3,153 +0.02(+0.35%)
Jan 22, 2002 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jan 21, 2002 5.879 5.879 5.875 5.875 3,395 +0.00(+0.00%)
Jan 18, 2002 5.879 5.879 5.875 5.875 3,395 +0.02(+0.35%)
Jan 17, 2002 5.854 5.854 5.854 5.854 1,212 -0.04(-0.70%)
Jan 16, 2002 5.978 5.998 5.895 5.895 1,697 -0.08(-1.38%)
Jan 15, 2002 6.039 6.039 5.978 5.978 1,940 -0.16(-2.68%)
Jan 14, 2002 6.035 6.143 6.035 6.143 970 -0.00(-0.07%)
Jan 11, 2002 6.147 6.147 6.147 6.147 242 +0.07(+1.08%)
Jan 10, 2002 6.184 6.452 6.081 6.081 7,519 +0.20(+3.44%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.