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 )

2.400 -0.026 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
May 24, 2011 4.837 5.124 4.689 4.855 13,853 -0.03(-0.71%)
May 23, 2011 4.959 4.959 4.863 4.890 4,635 -0.10(-1.92%)
May 20, 2011 5.090 5.090 4.568 4.985 3,218 -0.10(-1.88%)
May 19, 2011 5.151 5.151 5.081 5.081 1,210 +0.00(+0.00%)
May 18, 2011 5.177 5.177 5.081 5.081 2,128 -0.10(-2.01%)
May 17, 2011 5.255 5.351 5.029 5.185 2,643 -0.21(-3.87%)
May 16, 2011 5.255 5.394 4.959 5.394 7,038 +0.10(+1.81%)
May 13, 2011 5.325 5.325 5.298 5.298 2,914 -0.10(-1.77%)
May 12, 2011 5.446 5.446 5.394 5.394 3,517 -0.04(-0.80%)
May 11, 2011 5.438 5.438 5.438 5.438 862 +0.00(+0.00%)
May 10, 2011 5.438 5.438 5.438 5.438 229 +0.00(+0.00%)
May 06, 2011 5.464 5.438 5.438 5.438 6,321 +0.00(+0.00%)
May 05, 2011 5.438 5.438 5.438 5.438 459 +0.00(+0.00%)
May 04, 2011 5.481 5.481 5.438 5.438 1,285 +0.00(+0.00%)
May 03, 2011 5.603 5.664 5.438 5.438 4,360 -0.21(-3.70%)
May 02, 2011 5.516 5.681 5.455 5.646 7,399 -0.08(-1.37%)
Apr 29, 2011 5.794 5.916 5.655 5.725 1,809 +0.05(+0.92%)
Apr 28, 2011 5.725 5.725 5.673 5.673 804 +0.02(+0.31%)
Apr 27, 2011 5.525 5.655 5.525 5.655 2,691 +0.22(+4.00%)
Apr 26, 2011 5.559 5.568 5.438 5.438 1,905 -0.28(-4.87%)
Apr 25, 2011 5.742 5.829 5.455 5.716 15,462 -0.11(-1.94%)
Apr 21, 2011 5.873 6.125 5.751 5.829 5,792 -0.15(-2.47%)
Apr 19, 2011 5.977 5.977 5.977 5.977 0 -0.10(-1.72%)
Apr 18, 2011 6.221 6.255 6.021 6.081 3,676 +0.17(+2.94%)
Apr 15, 2011 5.873 5.907 5.855 5.907 1,230 -0.03(-0.44%)
Apr 14, 2011 5.829 6.125 5.829 5.934 3,678 +0.10(+1.79%)
Apr 13, 2011 5.812 5.881 5.742 5.829 2,125 +0.09(+1.52%)
Apr 12, 2011 6.177 6.177 5.742 5.742 9,425 -0.48(-7.69%)
Apr 11, 2011 6.229 6.229 6.212 6.221 3,267 -0.10(-1.52%)
Apr 08, 2011 6.447 6.456 6.264 6.316 2,757 +0.09(+1.40%)
Apr 07, 2011 6.473 6.473 6.221 6.229 708 -0.14(-2.21%)
Apr 06, 2011 6.370 6.370 6.370 6.370 172 +0.06(+0.99%)
Apr 05, 2011 6.377 6.525 6.308 6.308 2,382 -0.21(-3.20%)
Apr 04, 2011 6.560 6.560 6.342 6.516 988 -0.02(-0.27%)
Apr 01, 2011 6.560 6.560 6.534 6.534 229 +0.09(+1.35%)
Mar 31, 2011 6.551 6.551 6.403 6.447 574 -0.12(-1.85%)
Mar 30, 2011 6.351 6.569 6.212 6.569 11,941 +0.30(+4.72%)
Mar 29, 2011 6.221 6.308 6.221 6.273 2,758 +0.02(+0.35%)
Mar 28, 2011 6.342 6.342 6.251 6.251 3,013 -0.08(-1.29%)
Mar 25, 2011 6.428 6.471 6.169 6.333 5,021 +0.13(+2.08%)
Mar 24, 2011 6.463 6.463 6.204 6.204 8,467 -0.18(-2.84%)
Mar 23, 2011 6.557 6.557 6.255 6.385 7,301 +0.00(+0.00%)
Mar 22, 2011 6.350 6.463 6.350 6.385 1,205 -0.03(-0.54%)
Mar 21, 2011 6.256 6.419 6.255 6.419 8,745 +0.16(+2.62%)
Mar 18, 2011 6.252 6.255 6.252 6.255 2,528 +0.09(+1.54%)
Mar 17, 2011 6.298 6.299 6.083 6.161 6,895 -0.01(-0.14%)
Mar 16, 2011 6.290 6.290 6.169 6.169 8,056 -0.14(-2.19%)
Mar 15, 2011 6.333 6.333 6.083 6.307 2,651 -0.03(-0.54%)
Mar 14, 2011 6.316 6.471 6.178 6.342 7,033 +0.09(+1.38%)
Mar 11, 2011 6.255 6.281 6.255 6.255 9,242 -0.02(-0.28%)
Mar 10, 2011 6.359 6.488 6.264 6.273 1,743 -0.09(-1.49%)
Mar 09, 2011 6.506 6.549 6.323 6.368 4,936 -0.10(-1.60%)
Mar 08, 2011 6.437 6.532 6.437 6.471 7,724 +0.02(+0.27%)
Mar 07, 2011 6.255 6.592 6.255 6.454 2,503 +0.20(+3.17%)
Mar 04, 2011 6.299 6.739 6.255 6.255 8,340 -0.04(-0.68%)
Mar 03, 2011 6.048 6.299 6.048 6.298 12,196 +0.26(+4.28%)
Mar 02, 2011 6.126 6.161 5.953 6.040 9,543 -0.03(-0.43%)
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.